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
25/09/2020	0,00%	0,00	85,54	85,62	85,54	85,90	330K	2.233
24/09/2020	-0,53%	-0,46	85,54	85,98	85,15	86,40	369K	109
23/09/2020	0,01%	0,01	86,00	86,00	85,20	86,00	241K	124
22/09/2020	-0,44%	-0,38	85,99	86,00	85,70	86,33	88K	58
21/09/2020	0,43%	0,37	86,37	86,00	85,59	86,80	88K	83
18/09/2020	0,79%	0,67	86,00	85,50	85,15	87,51	715K	175
17/09/2020	-1,34%	-1,16	85,33	86,55	85,10	86,58	152K	116
16/09/2020	0,92%	0,79	86,49	85,71	85,10	86,85	323K	211
15/09/2020	0,23%	0,20	85,70	85,97	85,60	86,00	216K	88
14/09/2020	-0,92%	-0,79	85,50	86,00	85,50	86,00	167K	132
11/09/2020	0,24%	0,21	86,29	86,10	86,00	86,58	122K	141

10/09/2020	-0,10%	-0,09	86,08	86,17	85,78	87,49	361K	624
09/09/2020	-0,38%	-0,33	86,17	86,90	86,01	86,90	88K	90
08/09/2020	0,19%	0,16	86,50	86,01	86,01	86,94	410K	161
04/09/2020	0,41%	0,35	86,34	85,99	85,75	88,50	618K	628
03/09/2020	-0,22%	-0,19	85,99	85,62	85,62	86,26	210K	89
02/09/2020	-0,43%	-0,37	86,18	86,55	85,50	87,04	487K	406
01/09/2020	0,23%	0,20	86,55	86,96	85,25	87,59	292K	239
31/08/2020	1,25%	1,07	86,35	85,50	85,50	86,43	141K	96
28/08/2020	-0,51%	-0,44	85,28	85,99	85,10	86,40	463K	933
27/08/2020	0,05%	0,04	85,72	85,24	85,24	86,64	185K	393
26/08/2020	-0,96%	-0,83	85,68	86,51	85,22	87,15	1M	553
25/08/2020	-0,12%	-0,10	86,51	86,75	86,00	87,20	310K	161
24/08/2020	0,30%	0,26	86,61	86,37	86,37	88,50	290K	200
21/08/2020	-1,82%	-1,60	86,35	87,95	86,31	87,95	910K	1.608
20/08/2020	0,41%	0,36	87,95	87,58	87,00	89,80	778K	2.460
19/08/2020	0,68%	0,59	87,59	87,00	87,00	87,59	141K	391
18/08/2020	0,50%	0,43	87,00	86,57	86,57	87,70	667K	281
17/08/2020	-0,01%	-0,01	86,57	86,57	86,29	87,13	194K	131
14/08/2020	0,67%	0,58	86,58	85,26	85,22	86,58	188K	186
13/08/2020	0,57%	0,49	86,00	85,99	85,22	86,40	339K	68
12/08/2020	-1,03%	-0,89	85,51	86,21	85,22	86,40	510K	168
11/08/2020	0,21%	0,18	86,40	86,39	86,20	87,38	201K	87
10/08/2020	-0,95%	-0,83	86,22	86,76	85,00	86,76	211K	168
07/08/2020	0,75%	0,65	87,05	87,17	86,52	87,49	220K	142
06/08/2020	-2,06%	-1,82	86,40	89,00	86,40	89,70	392K	271
05/08/2020	-0,19%	-0,17	88,22	88,37	86,01	88,39	558K	261
04/08/2020	1,42%	1,24	88,39	86,80	86,01	88,40	671K	569
03/08/2020	-1,53%	-1,35	87,15	89,80	86,00	89,84	490K	443
31/07/2020	1,97%	1,71	88,50	86,11	86,11	89,85	484K	172
30/07/2020	0,97%	0,83	86,79	86,98	86,00	87,00	4M	881
29/07/2020	-1,35%	-1,18	85,96	87,14	85,79	87,23	371K	145
28/07/2020	-0,83%	-0,73	87,14	87,87	86,02	88,26	255K	130
27/07/2020	0,19%	0,17	87,87	88,61	86,30	88,90	248K	177
24/07/2020	-0,80%	-0,71	87,70	88,90	87,62	88,90	542K	213
23/07/2020	-0,55%	-0,49	88,41	88,64	88,40	88,90	101K	72
22/07/2020	1,02%	0,90	88,90	88,00	87,62	88,90	263K	114
21/07/2020	0,11%	0,10	88,00	87,74	87,74	88,48	141K	83
20/07/2020	-1,22%	-1,09	87,90	88,99	87,90	89,00	462K	179
17/07/2020	-0,56%	-0,50	88,99	89,49	88,22	89,49	291K	1.156
16/07/2020	-0,56%	-0,50	89,49	89,99	88,90	90,00	215K	100
15/07/2020	0,17%	0,15	89,99	89,84	89,55	90,90	610K	180
14/07/2020	-0,01%	-0,01	89,84	89,66	89,64	90,00	648K	261
13/07/2020	-0,11%	-0,10	89,85	89,95	89,44	90,00	415K	206
10/07/2020	-1,05%	-0,95	89,95	90,00	89,53	91,10	474K	166
09/07/2020	1,29%	1,16	90,90	89,78	89,50	91,20	2M	333
08/07/2020	-0,30%	-0,27	89,74	90,02	89,00	90,97	2M	382
07/07/2020	-1,34%	-1,22	90,01	91,23	90,00	91,23	349K	180
06/07/2020	-0,15%	-0,14	91,23	91,97	90,19	91,97	403K	164
03/07/2020	0,40%	0,36	91,37	91,20	90,81	92,00	454K	235
02/07/2020	-0,36%	-0,33	91,01	91,34	91,00	92,03	673K	279
01/07/2020	2,43%	2,17	91,34	89,49	89,20	91,89	385K	445
30/06/2020	0,89%	0,79	89,17	88,39	88,38	89,30	497K	172
29/06/2020	-1,14%	-1,02	88,38	89,39	87,99	90,95	5M	260
26/06/2020	-0,32%	-0,29	89,40	89,94	88,00	90,99	3M	267
25/06/2020	-0,46%	-0,41	89,69	90,20	89,53	90,20	142K	97
24/06/2020	0,00%	0,00	90,10	90,05	89,51	91,11	288K	1.072
23/06/2020	-1,42%	-1,30	90,10	91,94	90,05	91,95	308K	132
22/06/2020	-1,04%	-0,96	91,40	93,00	91,40	93,00	549K	99
19/06/2020	1,49%	1,36	92,36	91,05	91,05	93,00	7M	1.078
18/06/2020	-2,15%	-2,00	91,00	93,00	90,99	93,00	566K	161
17/06/2020	0,00%	0,00	93,00	93,99	91,94	93,99	235K	74
16/06/2020	0,00%	0,00	93,00	92,99	91,25	93,99	344K	173
15/06/2020	-0,24%	-0,22	93,00	93,22	90,02	93,90	509K	253
12/06/2020	-1,25%	-1,18	93,22	94,38	92,00	94,38	1M	122
10/06/2020	1,75%	1,62	94,40	93,50	90,00	94,45	838K	1.111
09/06/2020	-0,14%	-0,13	92,78	91,94	91,36	93,69	3M	265
08/06/2020	-0,56%	-0,52	92,91	93,99	92,70	94,50	5M	1.134
05/06/2020	2,67%	2,43	93,43	92,00	92,00	94,50	334K	130
04/06/2020	2,82%	2,50	91,00	88,59	87,10	96,40	378K	166
03/06/2020	1,84%	1,60	88,50	87,00	87,00	88,94	227K	131
02/06/2020	1,16%	1,00	86,90	85,90	85,90	87,00	481K	81
01/06/2020	1,27%	1,08	85,90	84,86	84,80	86,89	1M	570
29/05/2020	-3,01%	-2,63	84,82	87,45	84,82	87,62	333K	190
28/05/2020	2,68%	2,28	87,45	85,17	84,80	87,48	3M	157
27/05/2020	1,15%	0,97	85,17	84,79	84,67	87,00	178K	69
26/05/2020	1,25%	1,04	84,20	83,50	83,50	84,90	245K	163
25/05/2020	-0,38%	-0,32	83,16	83,48	82,91	84,88	248K	115
22/05/2020	-0,27%	-0,23	83,48	83,70	82,65	84,30	6M	250
21/05/2020	0,19%	0,16	83,71	84,83	83,65	84,83	779K	154
20/05/2020	1,70%	1,40	83,55	82,27	82,15	84,79	3M	1.083
19/05/2020	-0,67%	-0,55	82,15	84,53	82,15	84,91	230K	109
18/05/2020	-0,36%	-0,30	82,70	83,07	81,80	84,71	851K	194
15/05/2020	0,00%	0,00	83,00	83,00	81,55	83,40	513K	137
14/05/2020	0,07%	0,06	83,00	82,50	82,49	83,39	976K	113
13/05/2020	-0,24%	-0,20	82,94	83,34	81,61	83,44	182K	541
12/05/2020	0,31%	0,26	83,14	82,89	82,25	83,96	397K	74
11/05/2020	0,64%	0,53	82,88	82,45	81,16	82,90	126K	81
08/05/2020	-1,26%	-1,05	82,35	83,49	82,13	84,00	2M	305
07/05/2020	0,35%	0,29	83,40	83,12	82,67	84,47	274K	116
06/05/2020	-1,29%	-1,09	83,11	84,50	83,11	86,83	173K	118
05/05/2020	-0,94%	-0,80	84,20	85,00	82,74	86,10	890K	309
04/05/2020	0,99%	0,83	85,00	84,01	82,15	87,00	243K	195
30/04/2020	0,20%	0,17	84,17	84,70	84,05	84,97	72K	67
29/04/2020	0,84%	0,70	84,00	84,20	81,00	85,24	790K	95
28/04/2020	0,39%	0,32	83,30	83,30	83,27	83,74	266K	58
27/04/2020	2,44%	1,98	82,98	83,00	82,00	83,02	565K	155
24/04/2020	-4,71%	-4,00	81,00	84,39	78,86	84,86	597K	980
23/04/2020	0,00%	0,00	85,00	86,99	82,98	86,99	307K	1.707
22/04/2020	0,21%	0,18	85,00	86,20	84,50	86,20	53K	78
20/04/2020	-1,04%	-0,89	84,82	85,99	84,82	88,99	249K	662
17/04/2020	-2,29%	-2,01	85,71	87,72	85,04	88,01	358K	2.115
16/04/2020	-1,33%	-1,18	87,72	88,90	87,00	90,18	214K	98
15/04/2020	1,43%	1,25	88,90	88,97	88,75	89,72	621K	143
14/04/2020	1,31%	1,13	87,65	87,50	87,50	88,50	122K	85
13/04/2020	-2,40%	-2,13	86,52	89,85	86,52	89,85	231K	446
09/04/2020	-2,57%	-2,34	88,65	89,88	88,65	91,11	72K	83
08/04/2020	2,25%	2,00	90,99	85,01	85,01	90,99	509K	2.762
07/04/2020	0,18%	0,16	88,99	88,83	86,00	88,99	3M	253
06/04/2020	-1,12%	-1,01	88,83	89,84	86,01	90,33	980K	203
03/04/2020	2,09%	1,84	89,84	88,00	86,05	90,78	2M	3.033
02/04/2020	-0,56%	-0,50	88,00	88,50	86,81	89,00	2M	740
01/04/2020	-1,66%	-1,49	88,50	80,55	80,55	91,00	235K	272
31/03/2020	7,70%	6,43	89,99	83,75	82,61	95,00	3M	218
30/03/2020	-1,00%	-0,84	83,56	85,10	83,56	87,47	1M	96
27/03/2020	-1,63%	-1,40	84,40	86,34	83,51	86,34	216K	644
26/03/2020	8,61%	6,80	85,80	83,98	81,00	86,01	885K	498
25/03/2020	2,60%	2,00	79,00	77,00	77,00	83,99	396K	535
24/03/2020	1,18%	0,90	77,00	77,04	77,00	79,50	342K	836
23/03/2020	-6,05%	-4,90	76,10	76,03	76,03	80,01	542K	1.499
20/03/2020	-4,71%	-4,00	81,00	82,01	79,00	87,00	737K	1.412
19/03/2020	10,39%	8,00	85,00	77,00	60,30	85,00	610K	852
18/03/2020	-14,54%	-13,10	77,00	90,30	72,41	90,30	542K	1.165
17/03/2020	-	-	90,10	90,21	90,10	92,80	571K	225

Date,Open,High,Low,Close,Volume
25-Sep-20,85.62,85.90,85.54,85.54,329780
24-Sep-20,85.98,86.40,85.15,85.54,369421
23-Sep-20,86.00,86.00,85.20,86.00,240826
22-Sep-20,86.00,86.33,85.70,85.99,88405
21-Sep-20,86.00,86.80,85.59,86.37,88391
18-Sep-20,85.50,87.51,85.15,86.00,715268
17-Sep-20,86.55,86.58,85.10,85.33,152225
16-Sep-20,85.71,86.85,85.10,86.49,323191
15-Sep-20,85.97,86.00,85.60,85.70,215678
14-Sep-20,86.00,86.00,85.50,85.50,167488
11-Sep-20,86.10,86.58,86.00,86.29,122156
10-Sep-20,86.17,87.49,85.78,86.08,360750
09-Sep-20,86.90,86.90,86.01,86.17,87903
08-Sep-20,86.01,86.94,86.01,86.50,409637
04-Sep-20,85.99,88.50,85.75,86.34,617685
03-Sep-20,85.62,86.26,85.62,85.99,210340
02-Sep-20,86.55,87.04,85.50,86.18,486569
01-Sep-20,86.96,87.59,85.25,86.55,291520
31-Aug-20,85.50,86.43,85.50,86.35,140799
28-Aug-20,85.99,86.40,85.10,85.28,462653
27-Aug-20,85.24,86.64,85.24,85.72,185247
26-Aug-20,86.51,87.15,85.22,85.68,1092758
25-Aug-20,86.75,87.20,86.00,86.51,309700
24-Aug-20,86.37,88.50,86.37,86.61,289710
21-Aug-20,87.95,87.95,86.31,86.35,909596
20-Aug-20,87.58,89.80,87.00,87.95,778056
19-Aug-20,87.00,87.59,87.00,87.59,141306
18-Aug-20,86.57,87.70,86.57,87.00,667425
17-Aug-20,86.57,87.13,86.29,86.57,194155
14-Aug-20,85.26,86.58,85.22,86.58,187752
13-Aug-20,85.99,86.40,85.22,86.00,338778
12-Aug-20,86.21,86.40,85.22,85.51,509820
11-Aug-20,86.39,87.38,86.20,86.40,200929
10-Aug-20,86.76,86.76,85.00,86.22,210762
07-Aug-20,87.17,87.49,86.52,87.05,219533
06-Aug-20,89.00,89.70,86.40,86.40,392153
05-Aug-20,88.37,88.39,86.01,88.22,558409
04-Aug-20,86.80,88.40,86.01,88.39,671299
03-Aug-20,89.80,89.84,86.00,87.15,489681
31-Jul-20,86.11,89.85,86.11,88.50,483709
30-Jul-20,86.98,87.00,86.00,86.79,3911336
29-Jul-20,87.14,87.23,85.79,85.96,371205
28-Jul-20,87.87,88.26,86.02,87.14,255368
27-Jul-20,88.61,88.90,86.30,87.87,248077
24-Jul-20,88.90,88.90,87.62,87.70,542496
23-Jul-20,88.64,88.90,88.40,88.41,101014
22-Jul-20,88.00,88.90,87.62,88.90,262896
21-Jul-20,87.74,88.48,87.74,88.00,140864
20-Jul-20,88.99,89.00,87.90,87.90,462123
17-Jul-20,89.49,89.49,88.22,88.99,290639
16-Jul-20,89.99,90.00,88.90,89.49,214655
15-Jul-20,89.84,90.90,89.55,89.99,610177
14-Jul-20,89.66,90.00,89.64,89.84,647891
13-Jul-20,89.95,90.00,89.44,89.85,415262
10-Jul-20,90.00,91.10,89.53,89.95,474007
09-Jul-20,89.78,91.20,89.50,90.90,1675715
08-Jul-20,90.02,90.97,89.00,89.74,2055953
07-Jul-20,91.23,91.23,90.00,90.01,349251
06-Jul-20,91.97,91.97,90.19,91.23,403360
03-Jul-20,91.20,92.00,90.81,91.37,454361
02-Jul-20,91.34,92.03,91.00,91.01,673366
01-Jul-20,89.49,91.89,89.20,91.34,384560
30-Jun-20,88.39,89.30,88.38,89.17,496653
29-Jun-20,89.39,90.95,87.99,88.38,4738239
26-Jun-20,89.94,90.99,88.00,89.40,2546655
25-Jun-20,90.20,90.20,89.53,89.69,142430
24-Jun-20,90.05,91.11,89.51,90.10,288406
23-Jun-20,91.94,91.95,90.05,90.10,307564
22-Jun-20,93.00,93.00,91.40,91.40,548640
19-Jun-20,91.05,93.00,91.05,92.36,6965320
18-Jun-20,93.00,93.00,90.99,91.00,565541
17-Jun-20,93.99,93.99,91.94,93.00,235175
16-Jun-20,92.99,93.99,91.25,93.00,343950
15-Jun-20,93.22,93.90,90.02,93.00,509486
12-Jun-20,94.38,94.38,92.00,93.22,1451536
10-Jun-20,93.50,94.45,90.00,94.40,838078
09-Jun-20,91.94,93.69,91.36,92.78,2883116
08-Jun-20,93.99,94.50,92.70,92.91,4805830
05-Jun-20,92.00,94.50,92.00,93.43,333985
04-Jun-20,88.59,96.40,87.10,91.00,377902
03-Jun-20,87.00,88.94,87.00,88.50,226567
02-Jun-20,85.90,87.00,85.90,86.90,481482
01-Jun-20,84.86,86.89,84.80,85.90,1120935
29-May-20,87.45,87.62,84.82,84.82,333092
28-May-20,85.17,87.48,84.80,87.45,2717223
27-May-20,84.79,87.00,84.67,85.17,177696
26-May-20,83.50,84.90,83.50,84.20,244953
25-May-20,83.48,84.88,82.91,83.16,247525
22-May-20,83.70,84.30,82.65,83.48,6332270
21-May-20,84.83,84.83,83.65,83.71,778916
20-May-20,82.27,84.79,82.15,83.55,2761244
19-May-20,84.53,84.91,82.15,82.15,230255
18-May-20,83.07,84.71,81.80,82.70,851183
15-May-20,83.00,83.40,81.55,83.00,513368
14-May-20,82.50,83.39,82.49,83.00,976168
13-May-20,83.34,83.44,81.61,82.94,181735
12-May-20,82.89,83.96,82.25,83.14,396971
11-May-20,82.45,82.90,81.16,82.88,126486
08-May-20,83.49,84.00,82.13,82.35,1744349
07-May-20,83.12,84.47,82.67,83.40,273806
06-May-20,84.50,86.83,83.11,83.11,173431
05-May-20,85.00,86.10,82.74,84.20,889609
04-May-20,84.01,87.00,82.15,85.00,242665
30-Apr-20,84.70,84.97,84.05,84.17,72169
29-Apr-20,84.20,85.24,81.00,84.00,790148
28-Apr-20,83.30,83.74,83.27,83.30,265926
27-Apr-20,83.00,83.02,82.00,82.98,565186
24-Apr-20,84.39,84.86,78.86,81.00,597461
23-Apr-20,86.99,86.99,82.98,85.00,306791
22-Apr-20,86.20,86.20,84.50,85.00,53184
20-Apr-20,85.99,88.99,84.82,84.82,248773
17-Apr-20,87.72,88.01,85.04,85.71,358182
16-Apr-20,88.90,90.18,87.00,87.72,214172
15-Apr-20,88.97,89.72,88.75,88.90,620753
14-Apr-20,87.50,88.50,87.50,87.65,121597
13-Apr-20,89.85,89.85,86.52,86.52,230971
09-Apr-20,89.88,91.11,88.65,88.65,71590
08-Apr-20,85.01,90.99,85.01,90.99,508565
07-Apr-20,88.83,88.99,86.00,88.99,2573569
06-Apr-20,89.84,90.33,86.01,88.83,980237
03-Apr-20,88.00,90.78,86.05,89.84,2294743
02-Apr-20,88.50,89.00,86.81,88.00,2317307
01-Apr-20,80.55,91.00,80.55,88.50,235393
31-Mar-20,83.75,95.00,82.61,89.99,2731452
30-Mar-20,85.10,87.47,83.56,83.56,1172993
27-Mar-20,86.34,86.34,83.51,84.40,216007
26-Mar-20,83.98,86.01,81.00,85.80,884563
25-Mar-20,77.00,83.99,77.00,79.00,395831
24-Mar-20,77.04,79.50,77.00,77.00,342096
23-Mar-20,76.03,80.01,76.03,76.10,541516
20-Mar-20,82.01,87.00,79.00,81.00,737176
19-Mar-20,77.00,85.00,60.30,85.00,609664
18-Mar-20,90.30,90.30,72.41,77.00,541812
17-Mar-20,90.21,92.80,90.10,90.10,570744

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BTCR11

cotações, gráficos e mais...