Cotação atual, histórico e gráfico do papel: BTCR12
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
Gráfico indisponível para esse papel
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
07/10/2022 | -7,14% | -0,01 | 0,13 | 0,14 | 0,12 | 0,15 | 3K | 105 |
06/10/2022 | 27,27% | 0,03 | 0,14 | 0,11 | 0,10 | 0,14 | 4K | 164 |
05/10/2022 | -26,67% | -0,04 | 0,11 | 0,15 | 0,11 | 0,15 | 1K | 97 |
04/10/2022 | -25,00% | -0,05 | 0,15 | 0,20 | 0,09 | 0,20 | 6K | 136 |
26/07/2022 | 5,26% | 0,01 | 0,20 | 0,20 | 0,18 | 0,22 | 3K | 155 |
25/07/2022 | -5,00% | -0,01 | 0,19 | 0,20 | 0,19 | 0,34 | 12K | 400 |
22/07/2022 | -4,76% | -0,01 | 0,20 | 0,23 | 0,19 | 0,24 | 2K | 87 |
21/07/2022 | 10,53% | 0,02 | 0,21 | 0,21 | 0,21 | 0,39 | 19K | 320 |
20/07/2022 | 26,67% | 0,04 | 0,19 | 0,15 | 0,15 | 0,20 | 3K | 70 |
19/07/2022 | 7,14% | 0,01 | 0,15 | 0,14 | 0,14 | 0,17 | 996 | 60 |
18/07/2022 | 16,67% | 0,02 | 0,14 | 0,12 | 0,12 | 0,19 | 934 | 92 |
|
15/07/2022 | 20,00% | 0,02 | 0,12 | 0,14 | 0,10 | 0,19 | 3K | 158 |
14/07/2022 | -33,33% | -0,05 | 0,10 | 0,15 | 0,10 | 0,19 | 3K | 128 |
13/07/2022 | -11,76% | -0,02 | 0,15 | 0,17 | 0,15 | 0,25 | 7K | 141 |
08/07/2022 | 30,77% | 0,04 | 0,17 | 0,19 | 0,14 | 0,22 | 11K | 176 |
07/07/2022 | -7,14% | -0,01 | 0,13 | 0,18 | 0,10 | 0,18 | 1K | 121 |
06/07/2022 | -33,33% | -0,07 | 0,14 | 0,21 | 0,11 | 0,21 | 3K | 76 |
05/07/2022 | -8,70% | -0,02 | 0,21 | 0,25 | 0,18 | 0,31 | 18K | 273 |
04/07/2022 | 228,57% | 0,16 | 0,23 | 0,09 | 0,09 | 0,31 | 15K | 1.030 |
01/07/2022 | -75,86% | -0,22 | 0,07 | 0,38 | 0,07 | 0,50 | 17K | 227 |
30/06/2022 | 314,29% | 0,22 | 0,29 | 0,01 | 0,01 | 0,38 | 8K | 128 |
07/06/2022 | -12,50% | -0,01 | 0,07 | 0,08 | 0,05 | 0,11 | 5K | 847 |
06/06/2022 | -77,78% | -0,28 | 0,08 | 0,36 | 0,08 | 0,36 | 4K | 204 |
03/06/2022 | -44,62% | -0,29 | 0,36 | 0,66 | 0,36 | 0,80 | 17K | 386 |
02/06/2022 | 32,65% | 0,16 | 0,65 | 0,49 | 0,45 | 0,85 | 26K | 367 |
01/06/2022 | -43,02% | -0,37 | 0,49 | 0,99 | 0,42 | 0,99 | 12K | 184 |
31/05/2022 | 72,00% | 0,36 | 0,86 | 0,56 | 0,54 | 1,20 | 14K | 300 |
30/05/2022 | - | - | 0,50 | 0,21 | 0,21 | 0,50 | 142 | 14 |
Date,Open,High,Low,Close,Volume
07-Oct-22,0.14,0.15,0.12,0.13,2917
06-Oct-22,0.11,0.14,0.10,0.14,4366
05-Oct-22,0.15,0.15,0.11,0.11,1323
04-Oct-22,0.20,0.20,0.09,0.15,5982
26-Jul-22,0.20,0.22,0.18,0.20,2832
25-Jul-22,0.20,0.34,0.19,0.19,12393
22-Jul-22,0.23,0.24,0.19,0.20,2241
21-Jul-22,0.21,0.39,0.21,0.21,19465
20-Jul-22,0.15,0.20,0.15,0.19,3163
19-Jul-22,0.14,0.17,0.14,0.15,996
18-Jul-22,0.12,0.19,0.12,0.14,934
15-Jul-22,0.14,0.19,0.10,0.12,2893
14-Jul-22,0.15,0.19,0.10,0.10,3101
13-Jul-22,0.17,0.25,0.15,0.15,7155
08-Jul-22,0.19,0.22,0.14,0.17,11050
07-Jul-22,0.18,0.18,0.10,0.13,1285
06-Jul-22,0.21,0.21,0.11,0.14,3154
05-Jul-22,0.25,0.31,0.18,0.21,18010
04-Jul-22,0.09,0.31,0.09,0.23,15232
01-Jul-22,0.38,0.50,0.07,0.07,17312
30-Jun-22,0.01,0.38,0.01,0.29,8421
07-Jun-22,0.08,0.11,0.05,0.07,5324
06-Jun-22,0.36,0.36,0.08,0.08,4408
03-Jun-22,0.66,0.80,0.36,0.36,17122
02-Jun-22,0.49,0.85,0.45,0.65,25631
01-Jun-22,0.99,0.99,0.42,0.49,12065
31-May-22,0.56,1.20,0.54,0.86,13983
30-May-22,0.21,0.50,0.21,0.50,142
*exoneração de responsabilidade e termos de uso