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 |
| 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 | -0,10% | -0,10 | 102,00 | 102,50 | 102,00 | 102,88 | 5M | 119 |
| 14/08/2019 | -0,39% | -0,40 | 102,10 | 102,50 | 101,52 | 102,90 | 310K | 150 |
| 13/08/2019 | 0,49% | 0,50 | 102,50 | 101,99 | 101,99 | 102,99 | 6M | 104 |
| 12/08/2019 | 0,00% | 0,00 | 102,00 | 102,69 | 101,31 | 102,98 | 543K | 131 |
| 09/08/2019 | -0,97% | -1,00 | 102,00 | 103,01 | 100,15 | 103,44 | 400K | 171 |
| 08/08/2019 | 0,49% | 0,50 | 103,00 | 102,00 | 101,63 | 103,00 | 876K | 147 |
| 07/08/2019 | 0,34% | 0,35 | 102,50 | 102,70 | 102,15 | 102,98 | 317K | 114 |
| 06/08/2019 | -1,15% | -1,19 | 102,15 | 102,97 | 101,73 | 103,34 | 403K | 181 |
| 05/08/2019 | -0,35% | -0,36 | 103,34 | 103,68 | 101,70 | 103,68 | 895K | 256 |
| 02/08/2019 | 1,67% | 1,70 | 103,70 | 102,33 | 101,70 | 103,99 | 560K | 254 |
| 01/08/2019 | 0,47% | 0,48 | 102,00 | 101,98 | 101,52 | 102,40 | 318K | 114 |
| 31/07/2019 | 0,49% | 0,49 | 101,52 | 101,01 | 101,01 | 102,35 | 2M | 155 |
| 30/07/2019 | -0,94% | -0,96 | 101,03 | 101,89 | 101,00 | 101,99 | 651K | 218 |
| 29/07/2019 | 0,59% | 0,60 | 101,99 | 101,39 | 100,87 | 101,99 | 898K | 232 |
| 26/07/2019 | 0,39% | 0,39 | 101,39 | 101,39 | 100,90 | 101,39 | 678K | 491 |
| 25/07/2019 | 0,00% | 0,00 | 101,00 | 101,17 | 100,42 | 101,69 | 901K | 416 |
| 24/07/2019 | 0,00% | 0,00 | 101,00 | 100,96 | 100,37 | 101,18 | 727K | 291 |
| 23/07/2019 | 0,20% | 0,20 | 101,00 | 100,81 | 100,13 | 101,36 | 442K | 155 |
| 22/07/2019 | -0,19% | -0,19 | 100,80 | 101,02 | 97,50 | 101,39 | 1M | 384 |
| 19/07/2019 | -0,17% | -0,17 | 100,99 | 101,30 | 100,99 | 101,77 | 2M | 790 |
| 18/07/2019 | -0,82% | -0,84 | 101,16 | 101,99 | 101,16 | 101,99 | 1M | 655 |
| 17/07/2019 | 0,20% | 0,20 | 102,00 | 101,98 | 101,50 | 102,00 | 342K | 64 |
| 16/07/2019 | 0,44% | 0,45 | 101,80 | 101,86 | 101,15 | 101,90 | 633K | 276 |
| 15/07/2019 | 0,14% | 0,14 | 101,35 | 101,88 | 101,11 | 101,89 | 820K | 372 |
| 12/07/2019 | -0,76% | -0,77 | 101,21 | 101,96 | 100,86 | 101,98 | 1M | 324 |
| 11/07/2019 | 0,47% | 0,48 | 101,98 | 101,86 | 101,51 | 101,98 | 874K | 367 |
| 10/07/2019 | -0,49% | -0,50 | 101,50 | 101,85 | 100,80 | 102,00 | 1M | 451 |
| 08/07/2019 | -0,54% | -0,55 | 102,00 | 102,15 | 100,10 | 102,15 | 625K | 265 |
| 05/07/2019 | -0,05% | -0,05 | 102,55 | 102,60 | 102,22 | 102,64 | 772K | 291 |
| 04/07/2019 | 0,10% | 0,10 | 102,60 | 102,60 | 102,04 | 102,69 | 270K | 158 |
| 03/07/2019 | -0,08% | -0,08 | 102,50 | 102,57 | 102,11 | 102,57 | 407K | 126 |
| 02/07/2019 | -0,02% | -0,02 | 102,58 | 102,59 | 101,64 | 102,59 | 968K | 316 |
| 01/07/2019 | 0,10% | 0,10 | 102,60 | 102,50 | 102,10 | 102,60 | 539K | 301 |
| 28/06/2019 | -0,10% | -0,10 | 102,50 | 102,55 | 102,00 | 102,78 | 566K | 180 |
| 27/06/2019 | 0,00% | 0,00 | 102,60 | 102,78 | 102,00 | 102,78 | 447K | 260 |
| 26/06/2019 | -0,32% | -0,33 | 102,60 | 102,30 | 101,00 | 102,92 | 934K | 237 |
| 25/06/2019 | 0,18% | 0,18 | 102,93 | 102,86 | 102,39 | 102,94 | 594K | 635 |
| 24/06/2019 | -0,18% | -0,19 | 102,75 | 102,94 | 101,50 | 102,94 | 786K | 557 |
| 21/06/2019 | 0,92% | 0,94 | 102,94 | 101,83 | 101,83 | 102,94 | 770K | 181 |
| 19/06/2019 | -0,49% | -0,50 | 102,00 | 102,03 | 101,14 | 102,60 | 919K | 311 |
| 18/06/2019 | 1,79% | 1,80 | 102,50 | 101,00 | 100,82 | 103,00 | 2M | 412 |
| 17/06/2019 | -0,54% | -0,55 | 100,70 | 101,24 | 100,67 | 101,25 | 622K | 95 |
| 14/06/2019 | 0,14% | 0,14 | 101,25 | 101,11 | 100,99 | 101,92 | 896K | 171 |
| 13/06/2019 | 0,26% | 0,26 | 101,11 | 100,85 | 100,60 | 101,11 | 512K | 58 |
| 12/06/2019 | 0,44% | 0,44 | 100,85 | 100,70 | 100,40 | 100,99 | 667K | 105 |
| 11/06/2019 | -0,67% | -0,68 | 100,41 | 101,39 | 100,41 | 101,39 | 530K | 180 |
| 10/06/2019 | 0,09% | 0,09 | 101,09 | 100,64 | 100,64 | 101,15 | 458K | 207 |
| 07/06/2019 | 0,00% | 0,00 | 101,00 | 101,50 | 100,82 | 101,50 | 936K | 134 |
| 06/06/2019 | 0,19% | 0,19 | 101,00 | 100,87 | 100,60 | 101,27 | 446K | 90 |
| 05/06/2019 | -0,19% | -0,19 | 100,81 | 101,96 | 100,81 | 102,00 | 947K | 194 |
| 04/06/2019 | -0,98% | -1,00 | 101,00 | 101,90 | 101,00 | 101,99 | 503K | 129 |
| 03/06/2019 | -0,46% | -0,47 | 102,00 | 102,20 | 101,31 | 102,70 | 454K | 90 |
| 31/05/2019 | 1,56% | 1,57 | 102,47 | 100,94 | 100,94 | 102,47 | 1M | 121 |
| 30/05/2019 | 0,39% | 0,39 | 100,90 | 100,56 | 100,55 | 101,80 | 786K | 422 |
| 29/05/2019 | -0,48% | -0,48 | 100,51 | 101,04 | 100,40 | 101,67 | 3M | 546 |
| 28/05/2019 | 0,00% | 0,00 | 100,99 | 101,00 | 100,67 | 101,02 | 881K | 150 |
| 27/05/2019 | -0,20% | -0,20 | 100,99 | 101,15 | 100,87 | 101,20 | 532K | 103 |
| 24/05/2019 | 0,19% | 0,19 | 101,19 | 101,00 | 100,60 | 101,19 | 604K | 142 |
| 23/05/2019 | -0,39% | -0,40 | 101,00 | 101,29 | 100,40 | 101,34 | 502K | 159 |
Date,Open,High,Low,Close,Volume
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
14-Aug-19,102.50,102.90,101.52,102.10,310028
13-Aug-19,101.99,102.99,101.99,102.50,6066269
12-Aug-19,102.69,102.98,101.31,102.00,543082
09-Aug-19,103.01,103.44,100.15,102.00,399928
08-Aug-19,102.00,103.00,101.63,103.00,875867
07-Aug-19,102.70,102.98,102.15,102.50,317366
06-Aug-19,102.97,103.34,101.73,102.15,402966
05-Aug-19,103.68,103.68,101.70,103.34,895294
02-Aug-19,102.33,103.99,101.70,103.70,560472
01-Aug-19,101.98,102.40,101.52,102.00,317971
31-Jul-19,101.01,102.35,101.01,101.52,1566198
30-Jul-19,101.89,101.99,101.00,101.03,651155
29-Jul-19,101.39,101.99,100.87,101.99,897680
26-Jul-19,101.39,101.39,100.90,101.39,677979
25-Jul-19,101.17,101.69,100.42,101.00,900606
24-Jul-19,100.96,101.18,100.37,101.00,727453
23-Jul-19,100.81,101.36,100.13,101.00,442290
22-Jul-19,101.02,101.39,97.50,100.80,1243207
19-Jul-19,101.30,101.77,100.99,100.99,1733313
18-Jul-19,101.99,101.99,101.16,101.16,1247079
17-Jul-19,101.98,102.00,101.50,102.00,341973
16-Jul-19,101.86,101.90,101.15,101.80,633301
15-Jul-19,101.88,101.89,101.11,101.35,819941
12-Jul-19,101.96,101.98,100.86,101.21,1123047
11-Jul-19,101.86,101.98,101.51,101.98,874500
10-Jul-19,101.85,102.00,100.80,101.50,1022851
08-Jul-19,102.15,102.15,100.10,102.00,624810
05-Jul-19,102.60,102.64,102.22,102.55,771595
04-Jul-19,102.60,102.69,102.04,102.60,270289
03-Jul-19,102.57,102.57,102.11,102.50,407057
02-Jul-19,102.59,102.59,101.64,102.58,968091
01-Jul-19,102.50,102.60,102.10,102.60,538547
28-Jun-19,102.55,102.78,102.00,102.50,565596
27-Jun-19,102.78,102.78,102.00,102.60,447342
26-Jun-19,102.30,102.92,101.00,102.60,934140
25-Jun-19,102.86,102.94,102.39,102.93,593820
24-Jun-19,102.94,102.94,101.50,102.75,786314
21-Jun-19,101.83,102.94,101.83,102.94,769539
19-Jun-19,102.03,102.60,101.14,102.00,918963
18-Jun-19,101.00,103.00,100.82,102.50,1524634
17-Jun-19,101.24,101.25,100.67,100.70,622155
14-Jun-19,101.11,101.92,100.99,101.25,895720
13-Jun-19,100.85,101.11,100.60,101.11,512148
12-Jun-19,100.70,100.99,100.40,100.85,666898
11-Jun-19,101.39,101.39,100.41,100.41,530090
10-Jun-19,100.64,101.15,100.64,101.09,458318
07-Jun-19,101.50,101.50,100.82,101.00,936018
06-Jun-19,100.87,101.27,100.60,101.00,445592
05-Jun-19,101.96,102.00,100.81,100.81,946978
04-Jun-19,101.90,101.99,101.00,101.00,502806
03-Jun-19,102.20,102.70,101.31,102.00,453590
31-May-19,100.94,102.47,100.94,102.47,1085161
30-May-19,100.56,101.80,100.55,100.90,786457
29-May-19,101.04,101.67,100.40,100.51,2558872
28-May-19,101.00,101.02,100.67,100.99,880774
27-May-19,101.15,101.20,100.87,100.99,531877
24-May-19,101.00,101.19,100.60,101.19,604465
23-May-19,101.29,101.34,100.40,101.00,502210
22-May-19,101.60,101.60,100.70,101.40,502210
21-May-19,100.68,102.00,99.55,101.68,502210
20-May-19,100.80,101.48,100.50,100.50,502210
17-May-19,101.96,101.96,100.65,100.80,502210
16-May-19,101.85,101.85,100.76,101.00,502210
15-May-19,101.01,101.98,101.00,101.52,502210
14-May-19,100.26,102.49,100.26,101.00,502210
13-May-19,102.29,102.29,100.03,100.52,502210
10-May-19,103.00,103.38,101.72,102.00,502210
09-May-19,102.50,104.99,101.95,102.72,502210
08-May-19,114.80,114.80,107.00,107.99,502210
07-May-19,109.00,115.00,106.50,114.78,502210
06-May-19,111.97,111.97,108.95,108.95,502210
03-May-19,109.00,112.00,109.00,110.99,502210
02-May-19,110.75,110.75,108.01,109.98,502210
30-Apr-19,110.28,110.38,108.10,110.38,502210
29-Apr-19,110.43,110.43,108.10,110.28,502210
26-Apr-19,108.20,110.49,108.20,110.46,502210
25-Apr-19,110.01,110.01,108.10,108.10,502210
24-Apr-19,110.01,114.99,107.90,109.00,502210
23-Apr-19,109.50,115.00,108.51,115.00,502210
22-Apr-19,115.00,115.00,110.00,115.00,502210
18-Apr-19,115.00,115.00,106.85,114.00,502210
17-Apr-19,114.98,114.98,109.00,113.98,502210
16-Apr-19,114.00,114.00,113.74,113.74,502210
15-Apr-19,108.00,120.00,107.99,115.00,502210
12-Apr-19,113.40,113.40,113.30,113.30,502210
11-Apr-19,105.05,113.41,105.05,113.40,502210
10-Apr-19,113.40,113.40,113.40,113.40,502210
09-Apr-19,113.50,113.50,113.39,113.40,502210
08-Apr-19,112.30,113.70,112.30,113.70,502210
05-Apr-19,114.00,114.00,112.00,113.00,502210
04-Apr-19,115.00,115.00,114.90,114.90,502210
*exoneração de responsabilidade