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
22/01/2021	0,23%	0,20	88,89	89,00	88,28	89,00	397K	171
21/01/2021	0,21%	0,19	88,69	88,50	88,50	89,00	593K	189
20/01/2021	-0,52%	-0,46	88,50	88,96	88,00	88,99	567K	459
19/01/2021	-0,04%	-0,04	88,96	88,99	88,27	88,99	213K	231
18/01/2021	1,14%	1,00	89,00	88,98	88,00	89,00	258K	317
15/01/2021	0,00%	0,00	88,00	89,49	87,34	89,49	938K	1.225
14/01/2021	-0,28%	-0,25	88,00	88,28	88,00	89,08	343K	115
13/01/2021	-1,35%	-1,21	88,25	90,49	88,12	90,49	331K	233
12/01/2021	-0,37%	-0,33	89,46	89,78	88,50	90,90	773K	526
11/01/2021	-0,07%	-0,06	89,79	89,81	88,01	89,98	533K	188
08/01/2021	-0,72%	-0,65	89,85	90,49	88,67	90,49	352K	172

07/01/2021	-0,15%	-0,14	90,50	90,65	89,98	90,65	2M	356
06/01/2021	0,00%	0,00	90,64	90,65	89,60	90,65	312K	391
05/01/2021	0,49%	0,44	90,64	90,22	90,20	90,74	298K	1.268
04/01/2021	0,21%	0,19	90,20	89,98	89,98	91,23	385K	202
30/12/2020	0,14%	0,13	90,01	89,88	89,02	90,09	735K	277
29/12/2020	2,72%	2,38	89,88	87,51	87,50	90,10	1M	852
28/12/2020	-0,30%	-0,26	87,50	87,76	85,50	87,76	399K	500
23/12/2020	3,41%	2,89	87,76	84,87	84,76	87,76	1M	336
22/12/2020	0,59%	0,50	84,87	84,36	83,91	84,87	534K	530
21/12/2020	0,20%	0,17	84,37	84,17	83,60	84,40	567K	403
18/12/2020	0,23%	0,19	84,20	84,01	83,66	84,25	496K	238
17/12/2020	0,01%	0,01	84,01	84,23	83,90	85,00	329K	444
16/12/2020	0,24%	0,20	84,00	83,92	83,50	84,00	263K	147
15/12/2020	-0,05%	-0,04	83,80	83,83	83,23	84,17	276K	234
14/12/2020	-0,59%	-0,50	83,84	84,32	83,11	84,33	768K	1.399
11/12/2020	0,05%	0,04	84,34	84,02	84,00	84,78	160K	124
10/12/2020	-0,67%	-0,57	84,30	84,39	83,75	84,89	103K	87
09/12/2020	0,62%	0,52	84,87	84,35	83,02	84,98	3M	393
08/12/2020	-0,75%	-0,64	84,35	85,00	83,80	85,20	768K	436
07/12/2020	0,11%	0,09	84,99	84,89	84,65	84,99	478K	755
04/12/2020	0,18%	0,15	84,90	84,75	84,33	84,90	244K	324
03/12/2020	-0,14%	-0,12	84,75	84,87	84,00	84,99	492K	998
02/12/2020	0,80%	0,67	84,87	84,30	84,00	84,87	386K	526
01/12/2020	-0,36%	-0,30	84,20	84,51	84,01	84,51	139K	193
30/11/2020	-0,59%	-0,50	84,50	83,12	83,12	84,88	646K	193
27/11/2020	0,95%	0,80	85,00	84,19	83,00	85,00	176K	366
26/11/2020	0,80%	0,67	84,20	83,54	83,54	84,45	83K	87
25/11/2020	-0,56%	-0,47	83,53	84,00	82,89	84,03	821K	2.110
24/11/2020	0,00%	0,00	84,00	83,53	83,50	84,00	280K	417
23/11/2020	0,20%	0,17	84,00	83,82	83,57	84,00	188K	208
20/11/2020	0,40%	0,33	83,83	83,74	83,40	84,00	172K	157
19/11/2020	-0,70%	-0,59	83,50	84,10	83,50	84,10	562K	228
18/11/2020	-0,49%	-0,41	84,09	84,50	83,61	84,50	443K	403
17/11/2020	0,06%	0,05	84,50	84,49	83,72	84,50	570K	135
16/11/2020	0,30%	0,25	84,45	83,91	83,91	84,99	152K	108
13/11/2020	0,13%	0,11	84,20	84,30	83,99	84,39	174K	115
12/11/2020	-0,36%	-0,30	84,09	84,40	83,99	84,40	124K	79
11/11/2020	0,46%	0,39	84,39	83,63	83,63	84,40	431K	142
10/11/2020	-0,36%	-0,30	84,00	84,19	83,61	86,10	790K	1.292
09/11/2020	0,36%	0,30	84,30	84,01	83,40	84,58	474K	725
06/11/2020	1,31%	1,09	84,00	82,92	82,10	84,00	325K	128
05/11/2020	0,19%	0,16	82,91	82,67	82,16	83,60	402K	156
04/11/2020	0,12%	0,10	82,75	82,69	82,15	83,00	1M	191
03/11/2020	-0,25%	-0,21	82,65	83,00	82,35	83,50	266K	735
30/10/2020	0,17%	0,14	82,86	82,80	82,75	83,84	154K	81
29/10/2020	0,49%	0,40	82,72	82,35	82,32	83,05	175K	66
28/10/2020	-0,70%	-0,58	82,32	82,90	82,20	83,32	914K	1.747
27/10/2020	-0,36%	-0,30	82,90	83,00	82,86	83,38	632K	1.203
26/10/2020	-0,35%	-0,29	83,20	83,49	82,86	83,80	2M	801
23/10/2020	-0,71%	-0,60	83,49	84,09	82,86	85,08	1M	1.497
22/10/2020	-0,36%	-0,30	84,09	84,39	83,60	84,46	361K	699
21/10/2020	1,61%	1,34	84,39	83,19	82,86	84,39	345K	281
20/10/2020	0,01%	0,01	83,05	83,13	82,86	83,69	737K	1.833
19/10/2020	-0,07%	-0,06	83,04	83,00	82,92	83,14	49K	63
16/10/2020	0,24%	0,20	83,10	83,00	82,93	83,28	148K	99
15/10/2020	-0,60%	-0,50	82,90	83,69	82,86	83,69	1M	1.171
14/10/2020	-0,95%	-0,80	83,40	84,30	82,89	84,95	158K	307
13/10/2020	1,56%	1,29	84,20	83,27	83,27	85,99	432K	447
09/10/2020	0,01%	0,01	82,91	82,90	82,86	83,35	202K	258
08/10/2020	-1,43%	-1,20	82,90	83,98	82,31	83,98	4M	2.212
07/10/2020	-1,51%	-1,29	84,10	85,39	83,65	85,39	204K	228
06/10/2020	2,06%	1,72	85,39	84,45	83,56	85,49	238K	136
05/10/2020	-0,99%	-0,84	83,67	84,50	83,60	84,52	274K	292
02/10/2020	0,85%	0,71	84,51	84,48	83,02	85,32	724K	490
01/10/2020	0,24%	0,20	83,80	83,98	83,80	85,70	183K	148
30/09/2020	-0,81%	-0,68	83,60	84,41	83,51	85,39	454K	626
29/09/2020	0,21%	0,18	84,28	84,10	84,10	84,38	36K	53
28/09/2020	-1,68%	-1,44	84,10	85,86	83,98	85,86	1M	318
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	-	-	89,95	90,00	89,53	91,10	474K	166

Date,Open,High,Low,Close,Volume
22-Jan-21,89.00,89.00,88.28,88.89,396548
21-Jan-21,88.50,89.00,88.50,88.69,593463
20-Jan-21,88.96,88.99,88.00,88.50,567319
19-Jan-21,88.99,88.99,88.27,88.96,212700
18-Jan-21,88.98,89.00,88.00,89.00,257721
15-Jan-21,89.49,89.49,87.34,88.00,938285
14-Jan-21,88.28,89.08,88.00,88.00,342506
13-Jan-21,90.49,90.49,88.12,88.25,330586
12-Jan-21,89.78,90.90,88.50,89.46,772766
11-Jan-21,89.81,89.98,88.01,89.79,533442
08-Jan-21,90.49,90.49,88.67,89.85,351803
07-Jan-21,90.65,90.65,89.98,90.50,2173064
06-Jan-21,90.65,90.65,89.60,90.64,311976
05-Jan-21,90.22,90.74,90.20,90.64,297906
04-Jan-21,89.98,91.23,89.98,90.20,384934
30-Dec-20,89.88,90.09,89.02,90.01,734737
29-Dec-20,87.51,90.10,87.50,89.88,1266654
28-Dec-20,87.76,87.76,85.50,87.50,398914
23-Dec-20,84.87,87.76,84.76,87.76,1240937
22-Dec-20,84.36,84.87,83.91,84.87,533888
21-Dec-20,84.17,84.40,83.60,84.37,567422
18-Dec-20,84.01,84.25,83.66,84.20,496280
17-Dec-20,84.23,85.00,83.90,84.01,328646
16-Dec-20,83.92,84.00,83.50,84.00,263383
15-Dec-20,83.83,84.17,83.23,83.80,276195
14-Dec-20,84.32,84.33,83.11,83.84,767987
11-Dec-20,84.02,84.78,84.00,84.34,160214
10-Dec-20,84.39,84.89,83.75,84.30,103192
09-Dec-20,84.35,84.98,83.02,84.87,2624770
08-Dec-20,85.00,85.20,83.80,84.35,768483
07-Dec-20,84.89,84.99,84.65,84.99,478467
04-Dec-20,84.75,84.90,84.33,84.90,243829
03-Dec-20,84.87,84.99,84.00,84.75,491855
02-Dec-20,84.30,84.87,84.00,84.87,385802
01-Dec-20,84.51,84.51,84.01,84.20,138821
30-Nov-20,83.12,84.88,83.12,84.50,646358
27-Nov-20,84.19,85.00,83.00,85.00,175945
26-Nov-20,83.54,84.45,83.54,84.20,83009
25-Nov-20,84.00,84.03,82.89,83.53,820546
24-Nov-20,83.53,84.00,83.50,84.00,279749
23-Nov-20,83.82,84.00,83.57,84.00,187912
20-Nov-20,83.74,84.00,83.40,83.83,171905
19-Nov-20,84.10,84.10,83.50,83.50,562388
18-Nov-20,84.50,84.50,83.61,84.09,442899
17-Nov-20,84.49,84.50,83.72,84.50,569865
16-Nov-20,83.91,84.99,83.91,84.45,151516
13-Nov-20,84.30,84.39,83.99,84.20,173566
12-Nov-20,84.40,84.40,83.99,84.09,124011
11-Nov-20,83.63,84.40,83.63,84.39,430533
10-Nov-20,84.19,86.10,83.61,84.00,789623
09-Nov-20,84.01,84.58,83.40,84.30,473951
06-Nov-20,82.92,84.00,82.10,84.00,324539
05-Nov-20,82.67,83.60,82.16,82.91,402213
04-Nov-20,82.69,83.00,82.15,82.75,1392005
03-Nov-20,83.00,83.50,82.35,82.65,265836
30-Oct-20,82.80,83.84,82.75,82.86,153626
29-Oct-20,82.35,83.05,82.32,82.72,175132
28-Oct-20,82.90,83.32,82.20,82.32,913703
27-Oct-20,83.00,83.38,82.86,82.90,631932
26-Oct-20,83.49,83.80,82.86,83.20,2332308
23-Oct-20,84.09,85.08,82.86,83.49,1244183
22-Oct-20,84.39,84.46,83.60,84.09,361216
21-Oct-20,83.19,84.39,82.86,84.39,345359
20-Oct-20,83.13,83.69,82.86,83.05,737026
19-Oct-20,83.00,83.14,82.92,83.04,49322
16-Oct-20,83.00,83.28,82.93,83.10,147908
15-Oct-20,83.69,83.69,82.86,82.90,1279978
14-Oct-20,84.30,84.95,82.89,83.40,158192
13-Oct-20,83.27,85.99,83.27,84.20,432308
09-Oct-20,82.90,83.35,82.86,82.91,201727
08-Oct-20,83.98,83.98,82.31,82.90,3759809
07-Oct-20,85.39,85.39,83.65,84.10,204146
06-Oct-20,84.45,85.49,83.56,85.39,237812
05-Oct-20,84.50,84.52,83.60,83.67,273800
02-Oct-20,84.48,85.32,83.02,84.51,723767
01-Oct-20,83.98,85.70,83.80,83.80,182773
30-Sep-20,84.41,85.39,83.51,83.60,454365
29-Sep-20,84.10,84.38,84.10,84.28,35745
28-Sep-20,85.86,85.86,83.98,84.10,1039669
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

*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...