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
25/01/2022	1,18%	1,07	92,10	91,94	90,99	92,50	1M	1.667
24/01/2022	-0,68%	-0,62	91,03	91,70	91,00	92,00	1M	1.221
21/01/2022	1,07%	0,97	91,65	90,96	90,31	91,66	1M	391
20/01/2022	0,09%	0,08	90,68	90,99	90,13	90,99	808K	400
19/01/2022	0,25%	0,23	90,60	90,37	90,08	90,70	439K	178
18/01/2022	0,08%	0,07	90,37	90,86	90,06	91,47	909K	485
17/01/2022	-1,54%	-1,41	90,30	91,71	90,17	91,71	766K	811
14/01/2022	1,00%	0,91	91,71	90,21	90,21	91,98	841K	4.786
13/01/2022	0,20%	0,18	90,80	90,64	90,17	91,50	1M	1.575
12/01/2022	-0,17%	-0,15	90,62	91,25	90,21	92,59	878K	1.068
11/01/2022	-0,71%	-0,65	90,77	91,42	90,11	92,94	1M	1.504

10/01/2022	-1,50%	-1,39	91,42	91,90	90,65	91,98	440K	635
07/01/2022	0,88%	0,81	92,81	91,00	91,00	92,96	682K	739
06/01/2022	1,20%	1,09	92,00	91,99	90,60	92,47	405K	442
05/01/2022	0,75%	0,68	90,91	91,31	90,50	92,90	694K	1.190
04/01/2022	0,65%	0,58	90,23	90,09	90,04	91,65	531K	642
03/01/2022	-1,76%	-1,61	89,65	93,10	89,06	93,10	1M	2.230
30/12/2021	-1,82%	-1,69	91,26	93,10	90,24	93,48	496K	1.350
29/12/2021	0,61%	0,56	92,95	93,00	91,96	93,89	621K	454
28/12/2021	-0,01%	-0,01	92,39	92,50	92,15	92,98	897K	721
27/12/2021	0,38%	0,35	92,40	92,05	91,90	92,50	179K	154
23/12/2021	2,11%	1,90	92,05	91,58	90,30	92,19	368K	495
22/12/2021	0,19%	0,17	90,15	89,99	89,93	91,90	1M	2.380
21/12/2021	0,95%	0,85	89,98	89,94	89,17	90,99	741K	876
20/12/2021	-0,78%	-0,70	89,13	89,95	89,00	90,79	559K	466
17/12/2021	0,13%	0,12	89,83	89,71	89,71	91,65	812K	1.073
16/12/2021	-0,32%	-0,29	89,71	90,01	89,00	91,71	283K	322
15/12/2021	-1,20%	-1,09	90,00	91,89	89,98	91,89	565K	462
14/12/2021	0,21%	0,19	91,09	90,89	89,80	91,73	457K	380
13/12/2021	-1,09%	-1,00	90,90	91,90	89,77	91,90	375K	341
10/12/2021	1,52%	1,38	91,90	90,55	89,64	91,98	622K	785
09/12/2021	-0,10%	-0,09	90,52	90,44	90,44	91,81	393K	225
08/12/2021	-0,36%	-0,33	90,61	90,00	89,52	90,70	345K	322
07/12/2021	-0,07%	-0,06	90,94	91,00	90,13	91,76	443K	471
06/12/2021	0,23%	0,21	91,00	90,79	88,49	91,00	821K	516
03/12/2021	-0,23%	-0,21	90,79	90,99	89,00	90,99	351K	265
02/12/2021	2,22%	1,98	91,00	89,04	88,28	91,00	663K	288
01/12/2021	-0,19%	-0,17	89,02	90,00	88,13	90,00	484K	630
30/11/2021	0,50%	0,44	89,19	88,75	88,08	89,99	499K	597
29/11/2021	-0,28%	-0,25	88,75	89,00	88,04	89,94	540K	601
26/11/2021	2,76%	2,39	89,00	86,62	86,62	89,13	643K	816
25/11/2021	0,44%	0,38	86,61	86,23	86,00	87,78	203K	462
24/11/2021	-0,94%	-0,82	86,23	85,55	85,51	88,22	757K	1.236
23/11/2021	-0,21%	-0,18	87,05	89,77	87,05	89,77	590K	443
22/11/2021	1,41%	1,21	87,23	87,05	86,02	89,95	377K	734
19/11/2021	0,60%	0,51	86,02	86,11	83,97	86,60	451K	283
18/11/2021	-0,35%	-0,30	85,51	85,20	85,00	87,41	383K	766
17/11/2021	-2,12%	-1,86	85,81	88,08	85,00	88,51	915K	901
16/11/2021	-1,11%	-0,98	87,67	88,65	87,66	89,99	343K	355
12/11/2021	0,51%	0,45	88,65	88,20	88,20	89,61	219K	265
11/11/2021	-0,97%	-0,86	88,20	89,87	87,98	89,91	176K	274
10/11/2021	-1,01%	-0,91	89,06	89,97	89,03	90,65	361K	416
09/11/2021	-3,23%	-3,00	89,97	92,81	89,22	92,81	308K	729
08/11/2021	0,06%	0,06	92,97	92,80	90,62	93,68	779K	959
05/11/2021	2,21%	2,01	92,91	90,90	88,74	92,91	743K	579
04/11/2021	0,04%	0,04	90,90	90,54	90,10	92,20	839K	745
03/11/2021	-1,19%	-1,09	90,86	91,90	90,38	91,90	1M	622
01/11/2021	-0,70%	-0,65	91,95	92,60	88,80	92,60	2M	2.659
29/10/2021	2,63%	2,37	92,60	90,22	88,01	92,60	585K	506
28/10/2021	-0,32%	-0,29	90,23	90,84	89,20	91,00	413K	308
27/10/2021	-0,32%	-0,29	90,52	90,82	90,50	91,30	523K	326
26/10/2021	0,67%	0,60	90,81	91,07	90,47	92,00	992K	1.467
25/10/2021	-1,09%	-0,99	90,21	91,21	90,17	91,97	659K	566
22/10/2021	-0,98%	-0,90	91,20	92,63	90,98	92,63	527K	520
21/10/2021	-0,70%	-0,65	92,10	93,00	91,99	93,00	734K	344
20/10/2021	-0,27%	-0,25	92,75	93,00	92,25	93,01	147K	274
19/10/2021	0,98%	0,90	93,00	92,28	92,11	93,00	1M	876
18/10/2021	-0,43%	-0,40	92,10	92,99	91,37	92,99	243K	366
15/10/2021	0,40%	0,37	92,50	92,14	91,77	92,94	626K	636
14/10/2021	0,24%	0,22	92,13	92,28	92,05	92,91	247K	219
13/10/2021	-0,62%	-0,57	91,91	92,58	91,21	92,98	501K	464
11/10/2021	-0,24%	-0,22	92,48	92,23	92,23	92,98	329K	182
08/10/2021	-1,28%	-1,20	92,70	92,50	92,10	92,97	263K	256
07/10/2021	1,95%	1,80	93,90	92,10	91,40	93,90	504K	349
06/10/2021	-0,43%	-0,40	92,10	92,70	91,06	92,87	607K	520
05/10/2021	0,50%	0,46	92,50	92,72	91,50	93,20	501K	258
04/10/2021	-0,50%	-0,46	92,04	92,60	91,22	93,29	352K	322
01/10/2021	-1,11%	-1,04	92,50	93,60	92,01	93,60	784K	773
30/09/2021	0,45%	0,42	93,54	93,60	93,15	93,60	336K	434
29/09/2021	0,45%	0,42	93,12	92,98	92,75	93,95	960K	1.153
28/09/2021	-0,76%	-0,71	92,70	93,41	92,36	93,41	298K	484
27/09/2021	-0,63%	-0,59	93,41	93,98	93,26	93,98	181K	467
24/09/2021	0,83%	0,77	94,00	92,05	91,82	94,00	909K	3.112
23/09/2021	0,38%	0,35	93,23	90,90	90,60	93,23	367K	706
22/09/2021	1,01%	0,93	92,88	91,79	90,06	92,88	541K	1.596
21/09/2021	-0,37%	-0,34	91,95	92,28	90,79	92,59	357K	499
20/09/2021	1,43%	1,30	92,29	90,71	90,11	92,29	867K	1.720
17/09/2021	0,32%	0,29	90,99	90,80	90,73	92,10	1.000K	2.006
16/09/2021	-0,33%	-0,30	90,70	91,00	90,70	91,90	408K	332
15/09/2021	-0,52%	-0,48	91,00	91,50	90,70	92,31	588K	609
14/09/2021	-0,89%	-0,82	91,48	92,30	90,76	92,31	523K	340
13/09/2021	1,43%	1,30	92,30	91,90	91,71	92,36	536K	808
10/09/2021	1,35%	1,21	91,00	89,80	89,80	91,78	416K	593
09/09/2021	-4,38%	-4,11	89,79	92,00	89,77	92,00	2M	1.289
08/09/2021	0,05%	0,05	93,90	93,85	92,70	93,94	792K	201
06/09/2021	-0,16%	-0,15	93,85	93,99	92,20	93,99	529K	1.106
03/09/2021	2,17%	2,00	94,00	92,00	92,00	94,00	714K	1.769
02/09/2021	0,87%	0,79	92,00	91,19	90,60	92,26	601K	430
01/09/2021	-1,94%	-1,80	91,21	93,01	91,05	93,10	592K	919
31/08/2021	-0,52%	-0,49	93,01	92,20	91,91	93,50	631K	503
30/08/2021	3,05%	2,77	93,50	90,65	90,37	93,50	666K	367
27/08/2021	0,03%	0,03	90,73	91,65	90,70	91,72	154K	203
26/08/2021	0,19%	0,17	90,70	90,53	89,77	91,32	629K	596
25/08/2021	-0,24%	-0,22	90,53	90,87	90,38	92,61	317K	597
24/08/2021	-0,82%	-0,75	90,75	91,51	90,62	92,72	504K	607
23/08/2021	-1,35%	-1,25	91,50	92,75	90,40	93,50	456K	790
20/08/2021	3,49%	3,13	92,75	89,62	89,62	93,12	772K	725
19/08/2021	0,01%	0,01	89,62	89,61	89,08	90,67	334K	867
18/08/2021	-0,43%	-0,39	89,61	91,00	89,53	91,00	238K	163
17/08/2021	-1,46%	-1,33	90,00	91,96	89,44	92,14	542K	340
16/08/2021	0,37%	0,34	91,33	91,64	91,00	92,56	381K	527
13/08/2021	-0,71%	-0,65	90,99	90,01	89,97	92,00	5M	747
12/08/2021	-1,76%	-1,64	91,64	93,27	90,83	93,28	622K	622
11/08/2021	0,48%	0,45	93,28	93,69	92,70	93,69	410K	654
10/08/2021	-1,24%	-1,17	92,83	93,98	92,74	94,99	390K	341
09/08/2021	0,90%	0,84	94,00	93,43	92,46	94,00	349K	317
06/08/2021	-0,22%	-0,21	93,16	93,45	93,00	93,99	570K	329
05/08/2021	-0,34%	-0,32	93,37	93,29	93,02	93,97	503K	722
04/08/2021	0,43%	0,40	93,69	93,20	93,20	94,50	540K	537
03/08/2021	-0,59%	-0,55	93,29	94,49	93,20	95,00	691K	320
02/08/2021	-0,70%	-0,66	93,84	94,99	93,76	94,99	580K	462
30/07/2021	0,61%	0,57	94,50	93,94	93,51	95,00	318K	211
29/07/2021	-0,04%	-0,04	93,93	94,00	93,85	94,21	354K	334
28/07/2021	-1,08%	-1,03	93,97	94,98	93,00	94,99	363K	247
27/07/2021	1,17%	1,10	95,00	93,89	93,89	95,00	943K	566
26/07/2021	0,11%	0,10	93,90	93,80	93,56	94,50	658K	765
23/07/2021	-0,03%	-0,03	93,80	93,83	93,10	95,00	943K	659
22/07/2021	0,82%	0,76	93,83	93,39	93,13	93,90	569K	1.240
21/07/2021	-0,99%	-0,93	93,07	93,23	93,05	94,54	810K	1.095
20/07/2021	0,51%	0,48	94,00	93,60	93,60	94,50	384K	454
19/07/2021	-1,12%	-1,06	93,52	94,15	92,58	94,66	316K	465
16/07/2021	-0,11%	-0,10	94,58	94,03	94,03	94,70	348K	436
15/07/2021	-0,13%	-0,12	94,68	94,80	94,00	95,00	838K	583
14/07/2021	-	-	94,80	94,62	93,15	95,49	961K	2.175

Date,Open,High,Low,Close,Volume
25-Jan-22,91.94,92.50,90.99,92.10,1045176
24-Jan-22,91.70,92.00,91.00,91.03,1085053
21-Jan-22,90.96,91.66,90.31,91.65,1132416
20-Jan-22,90.99,90.99,90.13,90.68,808493
19-Jan-22,90.37,90.70,90.08,90.60,439385
18-Jan-22,90.86,91.47,90.06,90.37,909254
17-Jan-22,91.71,91.71,90.17,90.30,765884
14-Jan-22,90.21,91.98,90.21,91.71,841277
13-Jan-22,90.64,91.50,90.17,90.80,1025199
12-Jan-22,91.25,92.59,90.21,90.62,878428
11-Jan-22,91.42,92.94,90.11,90.77,1012028
10-Jan-22,91.90,91.98,90.65,91.42,440378
07-Jan-22,91.00,92.96,91.00,92.81,681800
06-Jan-22,91.99,92.47,90.60,92.00,405440
05-Jan-22,91.31,92.90,90.50,90.91,693822
04-Jan-22,90.09,91.65,90.04,90.23,531489
03-Jan-22,93.10,93.10,89.06,89.65,1066022
30-Dec-21,93.10,93.48,90.24,91.26,495775
29-Dec-21,93.00,93.89,91.96,92.95,621162
28-Dec-21,92.50,92.98,92.15,92.39,897382
27-Dec-21,92.05,92.50,91.90,92.40,179492
23-Dec-21,91.58,92.19,90.30,92.05,367944
22-Dec-21,89.99,91.90,89.93,90.15,1264011
21-Dec-21,89.94,90.99,89.17,89.98,740776
20-Dec-21,89.95,90.79,89.00,89.13,559072
17-Dec-21,89.71,91.65,89.71,89.83,812017
16-Dec-21,90.01,91.71,89.00,89.71,283318
15-Dec-21,91.89,91.89,89.98,90.00,564958
14-Dec-21,90.89,91.73,89.80,91.09,457117
13-Dec-21,91.90,91.90,89.77,90.90,375099
10-Dec-21,90.55,91.98,89.64,91.90,621516
09-Dec-21,90.44,91.81,90.44,90.52,393210
08-Dec-21,90.00,90.70,89.52,90.61,345240
07-Dec-21,91.00,91.76,90.13,90.94,442991
06-Dec-21,90.79,91.00,88.49,91.00,821037
03-Dec-21,90.99,90.99,89.00,90.79,351206
02-Dec-21,89.04,91.00,88.28,91.00,662606
01-Dec-21,90.00,90.00,88.13,89.02,483937
30-Nov-21,88.75,89.99,88.08,89.19,499072
29-Nov-21,89.00,89.94,88.04,88.75,540240
26-Nov-21,86.62,89.13,86.62,89.00,642751
25-Nov-21,86.23,87.78,86.00,86.61,203248
24-Nov-21,85.55,88.22,85.51,86.23,756578
23-Nov-21,89.77,89.77,87.05,87.05,589512
22-Nov-21,87.05,89.95,86.02,87.23,377291
19-Nov-21,86.11,86.60,83.97,86.02,451237
18-Nov-21,85.20,87.41,85.00,85.51,382628
17-Nov-21,88.08,88.51,85.00,85.81,914632
16-Nov-21,88.65,89.99,87.66,87.67,343295
12-Nov-21,88.20,89.61,88.20,88.65,219147
11-Nov-21,89.87,89.91,87.98,88.20,176067
10-Nov-21,89.97,90.65,89.03,89.06,361187
09-Nov-21,92.81,92.81,89.22,89.97,307894
08-Nov-21,92.80,93.68,90.62,92.97,779152
05-Nov-21,90.90,92.91,88.74,92.91,742758
04-Nov-21,90.54,92.20,90.10,90.90,839274
03-Nov-21,91.90,91.90,90.38,90.86,1179969
01-Nov-21,92.60,92.60,88.80,91.95,1551438
29-Oct-21,90.22,92.60,88.01,92.60,585243
28-Oct-21,90.84,91.00,89.20,90.23,412898
27-Oct-21,90.82,91.30,90.50,90.52,522839
26-Oct-21,91.07,92.00,90.47,90.81,991504
25-Oct-21,91.21,91.97,90.17,90.21,659062
22-Oct-21,92.63,92.63,90.98,91.20,527078
21-Oct-21,93.00,93.00,91.99,92.10,733897
20-Oct-21,93.00,93.01,92.25,92.75,147166
19-Oct-21,92.28,93.00,92.11,93.00,1109180
18-Oct-21,92.99,92.99,91.37,92.10,242512
15-Oct-21,92.14,92.94,91.77,92.50,626451
14-Oct-21,92.28,92.91,92.05,92.13,247271
13-Oct-21,92.58,92.98,91.21,91.91,501096
11-Oct-21,92.23,92.98,92.23,92.48,329247
08-Oct-21,92.50,92.97,92.10,92.70,263141
07-Oct-21,92.10,93.90,91.40,93.90,503646
06-Oct-21,92.70,92.87,91.06,92.10,606668
05-Oct-21,92.72,93.20,91.50,92.50,500993
04-Oct-21,92.60,93.29,91.22,92.04,351587
01-Oct-21,93.60,93.60,92.01,92.50,783986
30-Sep-21,93.60,93.60,93.15,93.54,335532
29-Sep-21,92.98,93.95,92.75,93.12,960321
28-Sep-21,93.41,93.41,92.36,92.70,297754
27-Sep-21,93.98,93.98,93.26,93.41,181311
24-Sep-21,92.05,94.00,91.82,94.00,909185
23-Sep-21,90.90,93.23,90.60,93.23,366923
22-Sep-21,91.79,92.88,90.06,92.88,540975
21-Sep-21,92.28,92.59,90.79,91.95,357291
20-Sep-21,90.71,92.29,90.11,92.29,866999
17-Sep-21,90.80,92.10,90.73,90.99,999601
16-Sep-21,91.00,91.90,90.70,90.70,408120
15-Sep-21,91.50,92.31,90.70,91.00,587681
14-Sep-21,92.30,92.31,90.76,91.48,522528
13-Sep-21,91.90,92.36,91.71,92.30,535527
10-Sep-21,89.80,91.78,89.80,91.00,416337
09-Sep-21,92.00,92.00,89.77,89.79,2077215
08-Sep-21,93.85,93.94,92.70,93.90,791702
06-Sep-21,93.99,93.99,92.20,93.85,529348
03-Sep-21,92.00,94.00,92.00,94.00,714392
02-Sep-21,91.19,92.26,90.60,92.00,600647
01-Sep-21,93.01,93.10,91.05,91.21,592189
31-Aug-21,92.20,93.50,91.91,93.01,630530
30-Aug-21,90.65,93.50,90.37,93.50,666312
27-Aug-21,91.65,91.72,90.70,90.73,154425
26-Aug-21,90.53,91.32,89.77,90.70,628886
25-Aug-21,90.87,92.61,90.38,90.53,316912
24-Aug-21,91.51,92.72,90.62,90.75,503711
23-Aug-21,92.75,93.50,90.40,91.50,455997
20-Aug-21,89.62,93.12,89.62,92.75,771519
19-Aug-21,89.61,90.67,89.08,89.62,334083
18-Aug-21,91.00,91.00,89.53,89.61,237590
17-Aug-21,91.96,92.14,89.44,90.00,541748
16-Aug-21,91.64,92.56,91.00,91.33,380637
13-Aug-21,90.01,92.00,89.97,90.99,4666069
12-Aug-21,93.27,93.28,90.83,91.64,621511
11-Aug-21,93.69,93.69,92.70,93.28,409932
10-Aug-21,93.98,94.99,92.74,92.83,390209
09-Aug-21,93.43,94.00,92.46,94.00,348624
06-Aug-21,93.45,93.99,93.00,93.16,569507
05-Aug-21,93.29,93.97,93.02,93.37,502678
04-Aug-21,93.20,94.50,93.20,93.69,540389
03-Aug-21,94.49,95.00,93.20,93.29,690969
02-Aug-21,94.99,94.99,93.76,93.84,579776
30-Jul-21,93.94,95.00,93.51,94.50,318128
29-Jul-21,94.00,94.21,93.85,93.93,354061
28-Jul-21,94.98,94.99,93.00,93.97,363225
27-Jul-21,93.89,95.00,93.89,95.00,942858
26-Jul-21,93.80,94.50,93.56,93.90,657919
23-Jul-21,93.83,95.00,93.10,93.80,943473
22-Jul-21,93.39,93.90,93.13,93.83,569315
21-Jul-21,93.23,94.54,93.05,93.07,810178
20-Jul-21,93.60,94.50,93.60,94.00,384362
19-Jul-21,94.15,94.66,92.58,93.52,316166
16-Jul-21,94.03,94.70,94.03,94.58,347998
15-Jul-21,94.80,95.00,94.00,94.68,838365
14-Jul-21,94.62,95.49,93.15,94.80,961127

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BTCR11

cotações, gráficos e mais...