ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BTCR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/20221,11%1,0696,8895,8295,8297,001M1.658
30/06/2022-1,01%-0,9895,8296,8995,5097,491M2.087
29/06/2022-0,06%-0,0696,8096,8696,5397,50746K1.905
28/06/2022-0,25%-0,2496,8697,3696,1597,36464K625
27/06/20220,99%0,9597,1096,1596,1597,17610K346
24/06/20220,73%0,7096,1595,6795,6796,44629K830
23/06/2022-0,13%-0,1295,4597,2695,4597,26523K480
22/06/2022-0,45%-0,4395,5795,5695,5696,97793K462
21/06/20220,00%0,0096,0096,0095,8097,40737K507
20/06/20220,27%0,2696,0095,1495,1496,20421K478
17/06/20220,81%0,7795,7495,3095,3095,81471K435
15/06/2022-0,17%-0,1694,9795,1294,2495,83957K1.333
14/06/2022-0,18%-0,1795,1395,2795,0396,09690K1.666
13/06/2022-0,63%-0,6095,3096,4595,3096,541M2.992
10/06/2022-0,84%-0,8195,9096,7195,2196,712M4.179
09/06/20220,91%0,8796,7196,1895,4597,441M2.369
08/06/2022-0,85%-0,8295,8495,4595,3996,352M4.847
07/06/20220,01%0,0196,6696,6696,0297,422M3.876
06/06/2022-0,76%-0,7496,6597,4296,1997,502M1.586
03/06/20220,53%0,5197,3996,9296,9297,973M3.511
02/06/20220,81%0,7896,8896,1196,1198,011M4.251
01/06/20220,10%0,1096,1096,0095,0196,931M1.554
31/05/2022-0,76%-0,7496,0096,6795,6596,99868K901
30/05/2022-0,28%-0,2796,7497,0095,5097,001M5.330
27/05/20220,37%0,3697,0197,0096,3597,011M2.116
26/05/20220,03%0,0396,6597,3796,5497,37301K810
25/05/2022-0,29%-0,2896,6297,4096,2897,40766K795
24/05/20220,20%0,1996,9096,7596,6997,00961K721
23/05/20220,04%0,0496,7196,6696,2596,80649K424
20/05/20220,69%0,6696,6796,9996,0997,00461K570
19/05/2022-0,30%-0,2996,0196,6096,0196,97405K489
18/05/20220,47%0,4596,3095,9195,8097,00880K698
17/05/20220,08%0,0895,8597,4895,8597,48442K434
16/05/2022-0,35%-0,3495,7797,5195,5397,521M1.065
13/05/20220,11%0,1196,1196,0095,4197,01962K1.057
12/05/20220,01%0,0196,0096,0795,8596,48922K604
11/05/20220,51%0,4995,9995,8795,7096,30608K720
10/05/20220,00%0,0095,5095,5095,3295,78926K1.124
09/05/2022-1,12%-1,0895,5096,5995,1096,862M1.323
06/05/2022-0,43%-0,4296,5897,0196,4198,393M3.560
05/05/20220,52%0,5097,0097,8596,8398,503M1.911
04/05/2022-0,52%-0,5096,5097,0096,0097,494M5.176
03/05/20220,00%0,0097,0097,0196,7997,01667K530
02/05/20220,03%0,0397,0097,0096,3997,002M1.662
29/04/20220,10%0,1096,9796,8796,5597,004M2.733
28/04/2022-0,13%-0,1396,8797,1296,1097,12425K514
27/04/20221,91%1,8297,0096,9996,0397,101M2.222
26/04/2022-0,85%-0,8295,1896,7995,1897,101M2.087
25/04/2022-0,39%-0,3896,0096,3996,0096,802M1.911
22/04/20220,20%0,1996,3896,1995,1796,383M1.126
20/04/20220,62%0,5996,1995,7295,2096,402M2.573
19/04/2022-0,57%-0,5595,6096,0095,5096,00943K608
18/04/2022-0,66%-0,6496,1596,7995,8596,791M2.563
14/04/20220,82%0,7996,7996,0095,3096,791M2.747
13/04/20220,50%0,4896,0095,9995,8196,25791K1.120
12/04/2022-1,53%-1,4895,5296,8095,3196,801M1.570
11/04/2022-0,13%-0,1397,0097,1295,1397,122M901
08/04/2022-0,17%-0,1797,1397,1396,0597,18816K954
07/04/20220,16%0,1697,3097,1697,0097,48900K681
06/04/2022-0,67%-0,6697,1497,9496,7897,941M913
05/04/2022-0,50%-0,4997,8098,2697,2998,261M3.154
04/04/20222,39%2,2998,2995,4795,4798,50790K655
01/04/20221,05%1,0096,0095,0095,0096,00630K684
31/03/2022-0,98%-0,9495,0095,0095,0096,00607K471
30/03/20220,69%0,6695,9495,3195,0396,00889K1.708
29/03/20220,29%0,2895,2895,0094,8095,51362K414
28/03/2022-0,94%-0,9095,0095,8694,3395,90727K757
25/03/20221,34%1,2795,9095,8295,0195,901M476
24/03/2022-0,60%-0,5794,6395,1994,1395,85815K380
23/03/2022-0,70%-0,6795,2096,0294,5096,28843K919
22/03/2022-0,14%-0,1395,8796,0195,5097,94954K2.067
21/03/20221,60%1,5196,0094,4994,1297,501M1.902
18/03/20220,51%0,4894,4994,3293,3994,49818K2.046
17/03/20220,83%0,7794,0194,1093,5294,35488K259
16/03/2022-0,84%-0,7993,2494,0293,2494,191M415
15/03/2022-0,34%-0,3294,0394,3492,2194,341M949
14/03/20220,33%0,3194,3594,0493,9994,492M1.443
11/03/20220,09%0,0894,0493,9493,2794,651M639
10/03/20221,22%1,1393,9692,8391,9793,96491K287
09/03/20220,25%0,2392,8391,4491,3994,00977K2.295
08/03/20220,83%0,7692,6091,9091,2392,601M2.416
07/03/2022-0,16%-0,1591,8491,9991,0092,08756K2.353
04/03/20220,31%0,2891,9991,6891,2092,10805K1.125
03/03/2022-0,55%-0,5191,7191,8391,2092,212M2.721
02/03/2022-0,11%-0,1092,2292,5091,2592,85288K359
25/02/2022-0,71%-0,6692,3292,9991,6092,99870K1.068
24/02/20220,74%0,6892,9892,2791,2092,98743K1.477
23/02/20220,13%0,1292,3092,2091,2992,30907K2.770
22/02/2022-0,12%-0,1192,1892,2091,8092,20854K1.249
21/02/20220,13%0,1292,2992,1791,7992,29508K2.108
18/02/20220,10%0,0992,1792,3991,7992,392M1.561
17/02/20220,96%0,8892,0891,2091,2092,37654K766
16/02/2022-0,33%-0,3091,2092,4891,0092,48850K1.399
15/02/2022-0,31%-0,2891,5091,9591,5092,47666K2.163
14/02/2022-1,06%-0,9891,7892,9691,7892,96832K2.195
11/02/20220,69%0,6492,7692,9891,8092,98827K899
10/02/2022-0,36%-0,3392,1292,4591,9392,45719K1.580
09/02/20220,82%0,7592,4591,7091,3192,46274K311
08/02/2022-0,62%-0,5791,7091,7091,1392,24927K433
07/02/2022-0,25%-0,2392,2792,5091,2592,50992K545
04/02/20221,38%1,2692,5091,2491,1392,501M1.864
03/02/20221,10%0,9991,2490,2490,2491,771M5.444
02/02/2022-0,87%-0,7990,2591,0690,0291,202M2.890
01/02/20220,04%0,0491,0491,0191,0092,001M821
31/01/2022-1,18%-1,0991,0092,0090,9092,502M2.495
28/01/2022-0,28%-0,2692,0992,2691,6892,49200K395
27/01/2022-0,70%-0,6592,3592,9992,0092,99943K512
26/01/20220,98%0,9093,0091,0690,7593,00638K437
25/01/20221,18%1,0792,1091,9490,9992,501M1.667
24/01/2022-0,68%-0,6291,0391,7091,0092,001M1.221
21/01/20221,07%0,9791,6590,9690,3191,661M391
20/01/20220,09%0,0890,6890,9990,1390,99808K400
19/01/20220,25%0,2390,6090,3790,0890,70439K178
18/01/20220,08%0,0790,3790,8690,0691,47909K485
17/01/2022-1,54%-1,4190,3091,7190,1791,71766K811
14/01/20221,00%0,9191,7190,2190,2191,98841K4.786
13/01/20220,20%0,1890,8090,6490,1791,501M1.575
12/01/2022-0,17%-0,1590,6291,2590,2192,59878K1.068
11/01/2022-0,71%-0,6590,7791,4290,1192,941M1.504
10/01/2022-1,50%-1,3991,4291,9090,6591,98440K635
07/01/20220,88%0,8192,8191,0091,0092,96682K739
06/01/20221,20%1,0992,0091,9990,6092,47405K442
05/01/20220,75%0,6890,9191,3190,5092,90694K1.190
04/01/20220,65%0,5890,2390,0990,0491,65531K642
03/01/2022-1,76%-1,6189,6593,1089,0693,101M2.230
30/12/2021-1,82%-1,6991,2693,1090,2493,48496K1.350
29/12/20210,61%0,5692,9593,0091,9693,89621K454
28/12/2021-0,01%-0,0192,3992,5092,1592,98897K721
27/12/20210,38%0,3592,4092,0591,9092,50179K154
23/12/20212,11%1,9092,0591,5890,3092,19368K495
22/12/20210,19%0,1790,1589,9989,9391,901M2.380
21/12/20210,95%0,8589,9889,9489,1790,99741K876
20/12/2021-0,78%-0,7089,1389,9589,0090,79559K466
17/12/2021--89,8389,7189,7191,65812K1.073


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito