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
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	-0,50%	-0,45	90,10	90,21	90,10	92,80	571K	225
16/03/2020	-0,71%	-0,65	90,55	85,50	85,50	94,00	899K	265
13/03/2020	-0,87%	-0,80	91,20	90,00	89,99	97,05	504K	1.615
12/03/2020	-6,12%	-6,00	92,00	97,55	89,00	97,55	1M	275
11/03/2020	0,46%	0,45	98,00	99,80	97,58	99,80	1M	547
10/03/2020	-0,61%	-0,60	97,55	98,15	96,71	99,65	767K	277
09/03/2020	-1,85%	-1,85	98,15	99,37	96,92	99,90	3M	213
06/03/2020	-0,11%	-0,11	100,00	100,11	99,01	100,12	563K	504
05/03/2020	-0,44%	-0,44	100,11	100,60	100,00	100,60	475K	144
04/03/2020	0,32%	0,32	100,55	100,24	100,01	100,55	537K	141
03/03/2020	0,03%	0,03	100,23	100,18	100,18	100,50	539K	139
02/03/2020	0,20%	0,20	100,20	100,00	99,67	100,39	456K	153
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	-	-	103,50	102,40	102,40	109,00	2M	510

Date,Open,High,Low,Close,Volume
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
16-Mar-20,85.50,94.00,85.50,90.55,898944
13-Mar-20,90.00,97.05,89.99,91.20,503822
12-Mar-20,97.55,97.55,89.00,92.00,1457783
11-Mar-20,99.80,99.80,97.58,98.00,1448607
10-Mar-20,98.15,99.65,96.71,97.55,767223
09-Mar-20,99.37,99.90,96.92,98.15,3221065
06-Mar-20,100.11,100.12,99.01,100.00,563247
05-Mar-20,100.60,100.60,100.00,100.11,474635
04-Mar-20,100.24,100.55,100.01,100.55,537289
03-Mar-20,100.18,100.50,100.18,100.23,538888
02-Mar-20,100.00,100.39,99.67,100.20,456315
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...