Cotação atual, histórico e gráfico do papel: BTCR11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BTCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/02/2020	0,00%	0,00	100,00	100,00	99,50	100,08	422K	181
27/02/2020	0,30%	0,30	100,00	99,31	99,31	100,30	433K	98
26/02/2020	-0,30%	-0,30	99,70	98,13	98,13	100,00	1M	307
21/02/2020	-0,45%	-0,45	100,00	100,40	99,80	101,00	874K	193
20/02/2020	0,81%	0,81	100,45	99,99	99,90	100,45	675K	133

19/02/2020	0,02%	0,02	99,64	100,01	99,40	100,05	976K	172
18/02/2020	0,21%	0,21	99,62	99,79	99,40	100,05	390K	282
17/02/2020	-0,57%	-0,57	99,41	100,47	99,12	100,47	2M	493
14/02/2020	-0,52%	-0,52	99,98	99,94	99,85	100,47	239K	104
13/02/2020	0,12%	0,12	100,50	100,00	99,82	100,50	232K	45
12/02/2020	0,58%	0,58	100,38	99,80	99,80	100,38	1M	190
11/02/2020	-0,41%	-0,41	99,80	100,20	99,80	100,20	481K	139
10/02/2020	-0,88%	-0,89	100,21	100,30	99,34	100,50	9M	1.037
07/02/2020	0,80%	0,80	101,10	100,30	99,92	101,10	1M	389
06/02/2020	-0,69%	-0,70	100,30	101,00	99,91	101,37	2M	802
05/02/2020	1,10%	1,10	101,00	99,90	99,60	101,57	3M	844
04/02/2020	-0,10%	-0,10	99,90	100,36	99,81	100,45	650K	187
03/02/2020	0,10%	0,10	100,00	100,00	99,40	100,98	1M	299
31/01/2020	-0,10%	-0,10	99,90	100,00	98,90	100,15	1M	241
30/01/2020	-0,10%	-0,10	100,00	100,10	99,19	100,18	1M	249
29/01/2020	-0,39%	-0,39	100,10	100,52	100,03	100,80	2M	236
28/01/2020	-0,08%	-0,08	100,49	100,55	100,49	100,96	679K	188
27/01/2020	-0,23%	-0,23	100,57	100,81	100,57	101,50	981K	212
24/01/2020	-0,22%	-0,22	100,80	101,34	100,63	101,96	822K	233
23/01/2020	-0,96%	-0,98	101,02	102,00	101,00	102,00	695K	242
22/01/2020	1,49%	1,50	102,00	100,79	100,52	102,00	2M	366
21/01/2020	-0,06%	-0,06	100,50	100,79	100,50	101,00	3M	1.153
20/01/2020	-0,58%	-0,59	100,56	101,99	100,50	101,99	3M	1.974
17/01/2020	-0,15%	-0,15	101,15	101,79	101,00	101,79	771K	353
16/01/2020	0,05%	0,05	101,30	101,79	101,00	101,79	1M	327
15/01/2020	-0,25%	-0,25	101,25	101,97	101,25	101,97	1M	388

14/01/2020	-0,32%	-0,33	101,50	101,99	101,50	101,99	1M	311
13/01/2020	-0,64%	-0,66	101,83	102,49	101,80	102,49	486K	164
10/01/2020	1,48%	1,49	102,49	102,00	101,00	102,50	2M	400
09/01/2020	-1,85%	-1,90	101,00	102,30	100,56	103,00	3M	416
08/01/2020	-0,59%	-0,61	102,90	103,73	101,25	103,73	1M	440
07/01/2020	-0,95%	-0,99	103,51	104,50	103,13	104,50	1M	446
06/01/2020	0,76%	0,79	104,50	103,71	103,50	105,90	737K	248
03/01/2020	-1,71%	-1,80	103,71	103,50	102,99	104,00	2M	578
02/01/2020	0,53%	0,56	105,51	104,95	104,02	106,97	1M	411
30/12/2019	0,93%	0,97	104,95	103,98	103,48	104,99	463K	141
27/12/2019	0,46%	0,48	103,98	104,01	102,48	105,00	918K	406
26/12/2019	1,07%	1,10	103,50	102,40	102,40	109,00	2M	510
23/12/2019	1,26%	1,27	102,40	101,66	101,30	102,75	1M	824
20/12/2019	0,48%	0,48	101,13	100,95	100,62	101,70	2M	383
19/12/2019	-0,05%	-0,05	100,65	100,75	100,60	100,98	396K	167
18/12/2019	0,10%	0,10	100,70	100,60	100,26	100,95	492K	166
17/12/2019	0,14%	0,14	100,60	100,46	100,41	100,75	775K	146
16/12/2019	-0,05%	-0,05	100,46	100,52	100,40	101,00	740K	171
13/12/2019	-0,42%	-0,42	100,51	100,70	100,22	101,50	381K	164
12/12/2019	-0,56%	-0,57	100,93	101,70	100,93	101,70	656K	279
11/12/2019	0,50%	0,50	101,50	101,45	100,56	101,50	458K	165
10/12/2019	-0,20%	-0,20	101,00	101,19	100,60	101,41	173K	67
09/12/2019	-0,64%	-0,65	101,20	101,08	100,70	101,20	775K	202
06/12/2019	0,26%	0,26	101,85	101,58	101,49	101,85	542K	142
05/12/2019	1,19%	1,19	101,59	101,00	100,50	101,59	631K	242
04/12/2019	-0,02%	-0,02	100,40	100,61	100,15	100,84	792K	243

03/12/2019	0,03%	0,03	100,42	100,50	100,40	100,81	653K	177
02/12/2019	-0,51%	-0,51	100,39	101,04	100,10	101,05	911K	394
29/11/2019	0,40%	0,40	100,90	100,50	100,15	101,10	617K	158
28/11/2019	0,12%	0,12	100,50	100,40	100,21	100,89	432K	227
27/11/2019	-0,22%	-0,22	100,38	100,61	100,37	101,01	405K	502
26/11/2019	0,30%	0,30	100,60	100,97	100,34	101,44	325K	599
25/11/2019	-1,52%	-1,55	100,30	101,85	100,30	101,85	504K	125
22/11/2019	1,34%	1,35	101,85	100,50	100,07	101,85	684K	664
21/11/2019	0,19%	0,19	100,50	100,69	100,09	100,94	2M	1.162
19/11/2019	0,31%	0,31	100,31	99,90	99,90	100,65	785K	206
18/11/2019	-0,24%	-0,24	100,00	100,24	99,61	100,24	880K	336
14/11/2019	0,24%	0,24	100,24	100,01	99,98	100,49	528K	345
13/11/2019	0,06%	0,06	100,00	100,01	99,96	100,65	622K	328
12/11/2019	-0,17%	-0,17	99,94	100,15	99,94	100,80	905K	224
11/11/2019	-0,19%	-0,19	100,11	100,48	100,00	100,48	593K	198
08/11/2019	-0,69%	-0,70	100,30	100,65	100,30	100,65	866K	363
07/11/2019	0,60%	0,60	101,00	100,50	100,50	101,00	4M	1.754
06/11/2019	-0,08%	-0,08	100,40	100,71	100,17	100,97	1M	489
05/11/2019	-0,51%	-0,51	100,48	100,98	100,48	100,99	1M	399
04/11/2019	0,24%	0,24	100,99	100,74	100,50	100,99	718K	178
01/11/2019	0,06%	0,06	100,75	100,70	100,01	100,75	703K	274
31/10/2019	-0,11%	-0,11	100,69	100,75	100,10	100,79	951K	556
30/10/2019	0,80%	0,80	100,80	100,00	99,30	100,80	1M	191
29/10/2019	-0,27%	-0,27	100,00	100,32	99,07	100,32	1M	260
28/10/2019	0,07%	0,07	100,27	100,40	99,90	100,40	528K	154
25/10/2019	0,20%	0,20	100,20	100,40	99,41	100,50	755K	215

24/10/2019	0,00%	0,00	100,00	100,11	99,75	100,50	451K	140
23/10/2019	-0,98%	-0,99	100,00	100,90	100,00	100,90	760K	161
22/10/2019	0,69%	0,69	100,99	100,29	99,90	100,99	7M	553
21/10/2019	-0,68%	-0,69	100,30	100,75	100,01	101,00	585K	406
18/10/2019	0,49%	0,49	100,99	100,49	100,05	101,00	939K	469
17/10/2019	0,70%	0,70	100,50	99,95	99,95	100,50	445K	113
16/10/2019	-0,94%	-0,95	99,80	100,68	99,80	100,68	343K	106
15/10/2019	-0,20%	-0,20	100,75	100,94	100,40	100,94	151K	76
14/10/2019	0,10%	0,10	100,95	100,99	100,10	101,00	764K	212
11/10/2019	-0,14%	-0,14	100,85	100,99	100,51	101,00	269K	95
10/10/2019	0,24%	0,24	100,99	100,75	100,28	101,00	705K	194
09/10/2019	0,75%	0,75	100,75	100,00	99,20	101,00	11M	1.338
08/10/2019	0,40%	0,40	100,00	99,90	99,50	100,01	631K	130
07/10/2019	-0,65%	-0,65	99,60	100,25	99,40	100,25	828K	168
04/10/2019	-0,05%	-0,05	100,25	100,50	100,00	100,50	350K	72
03/10/2019	0,23%	0,23	100,30	100,70	99,35	100,72	303K	207
02/10/2019	-0,40%	-0,40	100,07	100,46	99,00	100,75	1M	304
01/10/2019	-0,22%	-0,22	100,47	100,92	100,10	100,92	378K	183
30/09/2019	0,21%	0,21	100,69	100,48	100,02	100,94	388K	169
27/09/2019	-0,40%	-0,40	100,48	100,88	100,00	100,88	544K	163
26/09/2019	0,15%	0,15	100,88	100,98	100,50	101,00	208K	53
25/09/2019	-0,17%	-0,17	100,73	100,63	100,61	100,99	332K	114
24/09/2019	0,40%	0,40	100,90	100,65	100,61	101,04	173K	92
23/09/2019	-0,11%	-0,11	100,50	100,62	100,50	101,46	525K	122
20/09/2019	-0,39%	-0,39	100,61	101,00	100,61	101,00	195K	52
19/09/2019	-0,33%	-0,33	101,00	101,33	100,51	101,33	636K	148

18/09/2019	0,33%	0,33	101,33	100,65	100,65	101,47	258K	68
17/09/2019	0,00%	0,00	101,00	101,19	100,57	101,20	331K	117
16/09/2019	-0,49%	-0,50	101,00	101,02	100,52	101,50	362K	86
13/09/2019	0,00%	0,00	101,50	101,50	100,90	101,50	201K	60
12/09/2019	-0,33%	-0,34	101,50	101,50	100,61	101,50	692K	73
11/09/2019	0,34%	0,35	101,84	101,49	100,58	101,84	1M	107
10/09/2019	-0,01%	-0,01	101,49	101,29	100,11	101,70	1M	208
09/09/2019	-0,29%	-0,30	101,50	101,63	100,00	101,85	662K	136
06/09/2019	-0,65%	-0,67	101,80	102,42	101,80	102,42	572K	231
05/09/2019	0,26%	0,27	102,47	102,16	101,75	102,47	390K	212
04/09/2019	0,32%	0,33	102,20	101,90	101,10	102,20	573K	237
03/09/2019	0,36%	0,37	101,87	101,50	101,48	101,95	447K	292
02/09/2019	-0,38%	-0,39	101,50	101,89	101,09	101,89	255K	94
30/08/2019	-0,11%	-0,11	101,89	102,19	101,30	102,47	562K	213
29/08/2019	0,20%	0,20	102,00	101,77	101,11	102,00	500K	178
28/08/2019	0,74%	0,75	101,80	101,76	101,06	101,80	377K	189
27/08/2019	-0,43%	-0,44	101,05	101,30	101,02	101,79	833K	471
26/08/2019	-0,30%	-0,31	101,49	102,55	101,16	102,55	2M	456
23/08/2019	-0,72%	-0,74	101,80	101,80	101,80	102,20	223K	85
22/08/2019	0,23%	0,24	102,54	102,29	101,77	102,94	458K	243
21/08/2019	-0,63%	-0,65	102,30	102,90	102,00	102,90	570K	63
20/08/2019	0,93%	0,95	102,95	101,55	101,55	102,95	570K	293
19/08/2019	0,10%	0,10	102,00	101,90	101,50	102,50	464K	157
16/08/2019	-0,10%	-0,10	101,90	102,33	101,85	102,33	184K	57
15/08/2019	-	-	102,00	102,50	102,00	102,88	5M	119

Date,Open,High,Low,Close,Volume
28-Feb-20,100.00,100.08,99.50,100.00,421567
27-Feb-20,99.31,100.30,99.31,100.00,432928
26-Feb-20,98.13,100.00,98.13,99.70,1055191
21-Feb-20,100.40,101.00,99.80,100.00,874128
20-Feb-20,99.99,100.45,99.90,100.45,675097
19-Feb-20,100.01,100.05,99.40,99.64,976036
18-Feb-20,99.79,100.05,99.40,99.62,389826
17-Feb-20,100.47,100.47,99.12,99.41,2194900
14-Feb-20,99.94,100.47,99.85,99.98,239414
13-Feb-20,100.00,100.50,99.82,100.50,231998
12-Feb-20,99.80,100.38,99.80,100.38,1176064
11-Feb-20,100.20,100.20,99.80,99.80,481047
10-Feb-20,100.30,100.50,99.34,100.21,9423173
07-Feb-20,100.30,101.10,99.92,101.10,1404839
06-Feb-20,101.00,101.37,99.91,100.30,1545484
05-Feb-20,99.90,101.57,99.60,101.00,3003789
04-Feb-20,100.36,100.45,99.81,99.90,650031
03-Feb-20,100.00,100.98,99.40,100.00,1061758
31-Jan-20,100.00,100.15,98.90,99.90,1119915
30-Jan-20,100.10,100.18,99.19,100.00,1272765
29-Jan-20,100.52,100.80,100.03,100.10,1639315
28-Jan-20,100.55,100.96,100.49,100.49,679020
27-Jan-20,100.81,101.50,100.57,100.57,980972
24-Jan-20,101.34,101.96,100.63,100.80,822003
23-Jan-20,102.00,102.00,101.00,101.02,694920
22-Jan-20,100.79,102.00,100.52,102.00,1623320
21-Jan-20,100.79,101.00,100.50,100.50,2647301
20-Jan-20,101.99,101.99,100.50,100.56,2591007
17-Jan-20,101.79,101.79,101.00,101.15,771038
16-Jan-20,101.79,101.79,101.00,101.30,1174864
15-Jan-20,101.97,101.97,101.25,101.25,1031572
14-Jan-20,101.99,101.99,101.50,101.50,1316620
13-Jan-20,102.49,102.49,101.80,101.83,485828
10-Jan-20,102.00,102.50,101.00,102.49,2452074
09-Jan-20,102.30,103.00,100.56,101.00,2868952
08-Jan-20,103.73,103.73,101.25,102.90,1136344
07-Jan-20,104.50,104.50,103.13,103.51,1167223
06-Jan-20,103.71,105.90,103.50,104.50,736596
03-Jan-20,103.50,104.00,102.99,103.71,2084777
02-Jan-20,104.95,106.97,104.02,105.51,1155326
30-Dec-19,103.98,104.99,103.48,104.95,462860
27-Dec-19,104.01,105.00,102.48,103.98,918114
26-Dec-19,102.40,109.00,102.40,103.50,1603423
23-Dec-19,101.66,102.75,101.30,102.40,1166036
20-Dec-19,100.95,101.70,100.62,101.13,1930289
19-Dec-19,100.75,100.98,100.60,100.65,396076
18-Dec-19,100.60,100.95,100.26,100.70,491832
17-Dec-19,100.46,100.75,100.41,100.60,775375
16-Dec-19,100.52,101.00,100.40,100.46,740489
13-Dec-19,100.70,101.50,100.22,100.51,381165
12-Dec-19,101.70,101.70,100.93,100.93,655905
11-Dec-19,101.45,101.50,100.56,101.50,458009
10-Dec-19,101.19,101.41,100.60,101.00,173379
09-Dec-19,101.08,101.20,100.70,101.20,775317
06-Dec-19,101.58,101.85,101.49,101.85,542478
05-Dec-19,101.00,101.59,100.50,101.59,630808
04-Dec-19,100.61,100.84,100.15,100.40,791909
03-Dec-19,100.50,100.81,100.40,100.42,653353
02-Dec-19,101.04,101.05,100.10,100.39,911124
29-Nov-19,100.50,101.10,100.15,100.90,617411
28-Nov-19,100.40,100.89,100.21,100.50,431664
27-Nov-19,100.61,101.01,100.37,100.38,405068
26-Nov-19,100.97,101.44,100.34,100.60,324515
25-Nov-19,101.85,101.85,100.30,100.30,503836
22-Nov-19,100.50,101.85,100.07,101.85,684307
21-Nov-19,100.69,100.94,100.09,100.50,1998260
19-Nov-19,99.90,100.65,99.90,100.31,784800
18-Nov-19,100.24,100.24,99.61,100.00,880273
14-Nov-19,100.01,100.49,99.98,100.24,527633
13-Nov-19,100.01,100.65,99.96,100.00,621988
12-Nov-19,100.15,100.80,99.94,99.94,904691
11-Nov-19,100.48,100.48,100.00,100.11,592869
08-Nov-19,100.65,100.65,100.30,100.30,865554
07-Nov-19,100.50,101.00,100.50,101.00,3998614
06-Nov-19,100.71,100.97,100.17,100.40,1419259
05-Nov-19,100.98,100.99,100.48,100.48,1306530
04-Nov-19,100.74,100.99,100.50,100.99,718241
01-Nov-19,100.70,100.75,100.01,100.75,703008
31-Oct-19,100.75,100.79,100.10,100.69,950938
30-Oct-19,100.00,100.80,99.30,100.80,1072720
29-Oct-19,100.32,100.32,99.07,100.00,1426285
28-Oct-19,100.40,100.40,99.90,100.27,528310
25-Oct-19,100.40,100.50,99.41,100.20,754749
24-Oct-19,100.11,100.50,99.75,100.00,450757
23-Oct-19,100.90,100.90,100.00,100.00,759860
22-Oct-19,100.29,100.99,99.90,100.99,6595853
21-Oct-19,100.75,101.00,100.01,100.30,584865
18-Oct-19,100.49,101.00,100.05,100.99,939224
17-Oct-19,99.95,100.50,99.95,100.50,444927
16-Oct-19,100.68,100.68,99.80,99.80,343177
15-Oct-19,100.94,100.94,100.40,100.75,150571
14-Oct-19,100.99,101.00,100.10,100.95,764434
11-Oct-19,100.99,101.00,100.51,100.85,268612
10-Oct-19,100.75,101.00,100.28,100.99,704585
09-Oct-19,100.00,101.00,99.20,100.75,10926491
08-Oct-19,99.90,100.01,99.50,100.00,631319
07-Oct-19,100.25,100.25,99.40,99.60,827916
04-Oct-19,100.50,100.50,100.00,100.25,349876
03-Oct-19,100.70,100.72,99.35,100.30,302875
02-Oct-19,100.46,100.75,99.00,100.07,1032453
01-Oct-19,100.92,100.92,100.10,100.47,377646
30-Sep-19,100.48,100.94,100.02,100.69,387796
27-Sep-19,100.88,100.88,100.00,100.48,543844
26-Sep-19,100.98,101.00,100.50,100.88,207927
25-Sep-19,100.63,100.99,100.61,100.73,332454
24-Sep-19,100.65,101.04,100.61,100.90,173264
23-Sep-19,100.62,101.46,100.50,100.50,525432
20-Sep-19,101.00,101.00,100.61,100.61,194744
19-Sep-19,101.33,101.33,100.51,101.00,635807
18-Sep-19,100.65,101.47,100.65,101.33,257638
17-Sep-19,101.19,101.20,100.57,101.00,330558
16-Sep-19,101.02,101.50,100.52,101.00,362305
13-Sep-19,101.50,101.50,100.90,101.50,201006
12-Sep-19,101.50,101.50,100.61,101.50,691847
11-Sep-19,101.49,101.84,100.58,101.84,1057009
10-Sep-19,101.29,101.70,100.11,101.49,1382668
09-Sep-19,101.63,101.85,100.00,101.50,661875
06-Sep-19,102.42,102.42,101.80,101.80,572224
05-Sep-19,102.16,102.47,101.75,102.47,389754
04-Sep-19,101.90,102.20,101.10,102.20,573432
03-Sep-19,101.50,101.95,101.48,101.87,447224
02-Sep-19,101.89,101.89,101.09,101.50,254997
30-Aug-19,102.19,102.47,101.30,101.89,561642
29-Aug-19,101.77,102.00,101.11,102.00,499727
28-Aug-19,101.76,101.80,101.06,101.80,376571
27-Aug-19,101.30,101.79,101.02,101.05,833006
26-Aug-19,102.55,102.55,101.16,101.49,1511985
23-Aug-19,101.80,102.20,101.80,101.80,222695
22-Aug-19,102.29,102.94,101.77,102.54,457678
21-Aug-19,102.90,102.90,102.00,102.30,569892
20-Aug-19,101.55,102.95,101.55,102.95,570308
19-Aug-19,101.90,102.50,101.50,102.00,463783
16-Aug-19,102.33,102.33,101.85,101.90,183670
15-Aug-19,102.50,102.88,102.00,102.00,5403494

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BTCR11