Cotação atual, histórico e gráfico do papel: BTCR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/05/2019 | -0,20% | -0,20 | 100,80 | 101,96 | 100,65 | 101,96 | 1M | 316 |
| 16/05/2019 | -0,51% | -0,52 | 101,00 | 101,85 | 100,76 | 101,85 | 635K | 226 |
| 15/05/2019 | 0,51% | 0,52 | 101,52 | 101,01 | 101,00 | 101,98 | 570K | 303 |
| 14/05/2019 | 0,48% | 0,48 | 101,00 | 100,26 | 100,26 | 102,49 | 1M | 719 |
| 13/05/2019 | -1,45% | -1,48 | 100,52 | 102,29 | 100,03 | 102,29 | 839K | 253 |
| 10/05/2019 | -0,70% | -0,72 | 102,00 | 103,00 | 101,72 | 103,38 | 608K | 283 |
| 09/05/2019 | -4,88% | -5,27 | 102,72 | 102,50 | 101,95 | 104,99 | 2M | 457 |
| 08/05/2019 | -5,92% | -6,79 | 107,99 | 114,80 | 107,00 | 114,80 | 318K | 80 |
| 07/05/2019 | 5,35% | 5,83 | 114,78 | 109,00 | 106,50 | 115,00 | 38K | 15 |
| 06/05/2019 | -1,84% | -2,04 | 108,95 | 111,97 | 108,95 | 111,97 | 7K | 6 |
| 03/05/2019 | 0,92% | 1,01 | 110,99 | 109,00 | 109,00 | 112,00 | 16K | 15 |
| 02/05/2019 | -0,36% | -0,40 | 109,98 | 110,75 | 108,01 | 110,75 | 17K | 10 |
| 30/04/2019 | 0,09% | 0,10 | 110,38 | 110,28 | 108,10 | 110,38 | 32K | 11 |
| 29/04/2019 | -0,16% | -0,18 | 110,28 | 110,43 | 108,10 | 110,43 | 23K | 20 |
| 26/04/2019 | 2,18% | 2,36 | 110,46 | 108,20 | 108,20 | 110,49 | 881 | 7 |
| 25/04/2019 | -0,83% | -0,90 | 108,10 | 110,01 | 108,10 | 110,01 | 4K | 8 |
| 24/04/2019 | -5,22% | -6,00 | 109,00 | 110,01 | 107,90 | 114,99 | 21K | 20 |
| 23/04/2019 | 0,00% | 0,00 | 115,00 | 109,50 | 108,51 | 115,00 | 236K | 24 |
| 22/04/2019 | 0,88% | 1,00 | 115,00 | 115,00 | 110,00 | 115,00 | 23K | 9 |
| 18/04/2019 | 0,02% | 0,02 | 114,00 | 115,00 | 106,85 | 115,00 | 52K | 22 |
| 17/04/2019 | 0,21% | 0,24 | 113,98 | 114,98 | 109,00 | 114,98 | 38K | 9 |
| 16/04/2019 | -1,10% | -1,26 | 113,74 | 114,00 | 113,74 | 114,00 | 3K | 6 |
Date,Open,High,Low,Close,Volume
17-May-19,101.96,101.96,100.65,100.80,1236097
16-May-19,101.85,101.85,100.76,101.00,634608
15-May-19,101.01,101.98,101.00,101.52,569566
14-May-19,100.26,102.49,100.26,101.00,1209007
13-May-19,102.29,102.29,100.03,100.52,838800
10-May-19,103.00,103.38,101.72,102.00,608008
09-May-19,102.50,104.99,101.95,102.72,2058982
08-May-19,114.80,114.80,107.00,107.99,318115
07-May-19,109.00,115.00,106.50,114.78,38201
06-May-19,111.97,111.97,108.95,108.95,7476
03-May-19,109.00,112.00,109.00,110.99,15903
02-May-19,110.75,110.75,108.01,109.98,16751
30-Apr-19,110.28,110.38,108.10,110.38,31514
29-Apr-19,110.43,110.43,108.10,110.28,22974
26-Apr-19,108.20,110.49,108.20,110.46,881
25-Apr-19,110.01,110.01,108.10,108.10,4032
24-Apr-19,110.01,114.99,107.90,109.00,20722
23-Apr-19,109.50,115.00,108.51,115.00,235794
22-Apr-19,115.00,115.00,110.00,115.00,23379
18-Apr-19,115.00,115.00,106.85,114.00,52495
17-Apr-19,114.98,114.98,109.00,113.98,38442
16-Apr-19,114.00,114.00,113.74,113.74,2847
15-Apr-19,108.00,120.00,107.99,115.00,2847
12-Apr-19,113.40,113.40,113.30,113.30,2847
11-Apr-19,105.05,113.41,105.05,113.40,2847
10-Apr-19,113.40,113.40,113.40,113.40,2847
09-Apr-19,113.50,113.50,113.39,113.40,2847
08-Apr-19,112.30,113.70,112.30,113.70,2847
05-Apr-19,114.00,114.00,112.00,113.00,2847
04-Apr-19,115.00,115.00,114.90,114.90,2847
03-Apr-19,114.15,115.00,113.00,115.00,2847
02-Apr-19,115.00,115.00,115.00,115.00,2847
01-Apr-19,115.00,115.00,110.00,110.00,2847
28-Mar-19,108.00,108.00,108.00,108.00,2847
27-Mar-19,108.00,108.00,108.00,108.00,2847
26-Mar-19,108.00,108.00,108.00,108.00,2847
25-Mar-19,108.00,108.00,108.00,108.00,2847
22-Mar-19,108.00,108.00,108.00,108.00,2847
21-Mar-19,108.00,108.00,108.00,108.00,2847
20-Mar-19,108.00,108.00,108.00,108.00,2847
19-Mar-19,108.00,108.00,107.75,107.75,2847
15-Mar-19,108.00,108.00,104.45,104.45,2847
14-Mar-19,104.44,104.44,104.44,104.44,2847
12-Mar-19,110.00,110.00,110.00,110.00,2847
07-Mar-19,111.00,111.00,110.23,110.23,2847
06-Mar-19,111.00,111.00,111.00,111.00,2847
01-Mar-19,111.00,111.00,111.00,111.00,2847
28-Feb-19,110.00,110.10,110.00,110.10,2847
27-Feb-19,114.89,114.90,114.89,114.90,2847
25-Feb-19,114.90,114.90,114.90,114.90,2847
22-Feb-19,115.00,115.00,115.00,115.00,2847
21-Feb-19,110.00,110.00,110.00,110.00,2847
20-Feb-19,111.50,111.50,110.00,110.00,2847
19-Feb-19,101.00,101.00,101.00,101.00,2847
04-Jan-19,98.43,98.43,98.43,98.43,2847
*exoneração de responsabilidade