Cotação atual, histórico e gráfico do papel: BTEK11

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 BTEK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/03/2025	0,29%	0,20	69,32	69,52	69,07	69,52	28K	4
13/03/2025	-1,41%	-0,99	69,12	70,81	69,12	70,82	220K	9
12/03/2025	0,67%	0,47	70,11	70,39	70,11	70,46	78K	7
11/03/2025	-0,68%	-0,48	69,64	71,09	68,50	71,49	90K	12
10/03/2025	0,10%	0,07	70,12	68,61	68,61	70,31	2K	6
07/03/2025	0,73%	0,51	70,05	69,79	68,90	71,25	86K	10
06/03/2025	-0,74%	-0,52	69,54	68,98	68,98	70,10	60K	5

05/03/2025	-3,46%	-2,51	70,06	68,99	68,99	70,06	26K	7
28/02/2025	3,01%	2,12	72,57	69,70	69,70	72,57	17K	6
27/02/2025	-1,18%	-0,84	70,45	72,90	70,45	72,90	77K	6
26/02/2025	0,55%	0,39	71,29	71,29	71,29	71,37	3K	3
25/02/2025	-1,72%	-1,24	70,90	71,52	70,90	72,15	13K	6
24/02/2025	-0,96%	-0,70	72,14	74,19	72,14	74,19	19K	11
21/02/2025	-0,88%	-0,65	72,84	74,95	72,84	74,95	60K	9
20/02/2025	-0,14%	-0,10	73,49	72,60	72,60	74,57	731K	18
19/02/2025	1,76%	1,27	73,59	73,34	72,60	73,59	56K	7
18/02/2025	-0,33%	-0,24	72,32	72,56	71,84	73,42	315K	867
17/02/2025	0,26%	0,19	72,56	73,49	71,27	73,49	950	5
14/02/2025	-0,59%	-0,43	72,37	72,65	71,85	73,52	49K	13
13/02/2025	1,29%	0,93	72,80	71,21	71,21	72,81	1K	4
12/02/2025	0,67%	0,48	71,87	72,59	70,67	72,59	40K	4
11/02/2025	-1,75%	-1,27	71,39	73,39	71,05	73,76	21K	10
10/02/2025	-1,17%	-0,86	72,66	73,01	72,63	73,25	109K	158
07/02/2025	-1,65%	-1,23	73,52	75,97	73,52	75,97	50K	8
06/02/2025	-1,89%	-1,44	74,75	75,46	74,75	75,46	163K	237
05/02/2025	3,03%	2,24	76,19	74,24	74,24	76,32	81K	9
04/02/2025	0,46%	0,34	73,95	73,85	73,61	74,12	29K	9
03/02/2025	-1,96%	-1,47	73,61	75,00	73,61	75,00	39K	9
31/01/2025	-1,74%	-1,33	75,08	76,48	75,08	76,54	73K	18
30/01/2025	1,56%	1,17	76,41	76,28	76,03	76,41	24K	4
29/01/2025	-1,01%	-0,77	75,24	75,31	75,24	75,98	60K	7
28/01/2025	-0,01%	-0,01	76,01	75,62	75,62	76,01	3K	7
27/01/2025	-0,01%	-0,01	76,02	76,89	75,87	77,53	4K	7
24/01/2025	-0,50%	-0,38	76,03	75,47	75,37	76,04	5K	5
23/01/2025	1,64%	1,23	76,41	75,34	74,11	76,81	411K	23
22/01/2025	-0,58%	-0,44	75,18	75,44	74,56	75,47	67K	21
21/01/2025	2,44%	1,80	75,62	75,11	74,88	75,92	42K	12
20/01/2025	-0,49%	-0,36	73,82	79,98	73,66	79,98	8K	11
17/01/2025	0,18%	0,13	74,18	73,84	73,84	74,81	38K	4
16/01/2025	0,22%	0,16	74,05	75,09	73,73	75,09	32K	13
15/01/2025	1,43%	1,04	73,89	73,20	73,20	74,87	183K	10
14/01/2025	-3,61%	-2,73	72,85	75,21	72,74	75,21	74K	12
13/01/2025	-0,57%	-0,43	75,58	74,91	73,85	75,58	22K	14
10/01/2025	-5,11%	-4,09	76,01	78,94	75,60	78,94	104K	18
09/01/2025	1,80%	1,42	80,10	77,17	77,17	80,10	1K	4
08/01/2025	-0,13%	-0,10	78,68	78,78	78,63	78,78	47K	6
07/01/2025	0,31%	0,24	78,78	78,54	78,10	79,74	8K	11
06/01/2025	-1,20%	-0,95	78,54	80,09	78,40	80,09	44K	16
03/01/2025	1,21%	0,95	79,49	80,13	79,27	80,13	238	3
02/01/2025	1,85%	1,43	78,54	78,10	78,10	79,39	94K	14
30/12/2024	-2,06%	-1,62	77,11	78,73	77,11	78,73	61K	12
27/12/2024	-1,23%	-0,98	78,73	79,68	78,24	79,78	264K	12
26/12/2024	0,96%	0,76	79,71	78,95	78,35	79,71	6K	5
23/12/2024	2,16%	1,67	78,95	77,28	77,28	79,39	38K	19
20/12/2024	0,76%	0,58	77,28	75,00	75,00	77,80	28K	16
19/12/2024	-2,81%	-2,22	76,70	76,12	76,12	77,19	4M	94
18/12/2024	-2,05%	-1,65	78,92	81,04	78,22	81,13	68K	10
17/12/2024	-0,43%	-0,35	80,57	81,89	80,24	81,90	15K	11
16/12/2024	2,52%	1,99	80,92	80,20	80,09	80,92	31K	5
13/12/2024	0,10%	0,08	78,93	78,70	77,97	78,93	72K	11
12/12/2024	-2,22%	-1,79	78,85	80,00	78,85	80,34	103K	13
11/12/2024	-1,95%	-1,60	80,64	83,44	80,64	83,44	36K	8
10/12/2024	-1,39%	-1,16	82,24	81,41	81,41	84,10	35K	16
09/12/2024	-0,90%	-0,76	83,40	84,79	82,84	84,79	75K	15
06/12/2024	3,21%	2,62	84,16	82,94	81,51	84,16	133K	22
05/12/2024	-2,02%	-1,68	81,54	82,30	81,19	82,30	81K	12
04/12/2024	0,87%	0,72	83,22	83,41	83,22	83,41	196K	10
03/12/2024	-1,89%	-1,59	82,50	83,23	82,28	83,33	44K	10
02/12/2024	0,43%	0,36	84,09	82,21	82,21	85,15	811K	30
29/11/2024	-10,17%	-9,48	83,73	90,05	82,93	90,19	301K	15
28/11/2024	12,55%	10,39	93,21	89,20	89,20	93,21	539	3
27/11/2024	3,29%	2,64	82,82	80,79	80,72	82,82	31K	10
26/11/2024	1,21%	0,96	80,18	79,45	78,70	80,18	832K	27
25/11/2024	1,53%	1,19	79,22	79,69	79,07	80,02	172K	26
22/11/2024	1,93%	1,48	78,03	77,52	76,65	78,03	21K	4
21/11/2024	1,86%	1,40	76,55	74,80	74,80	76,79	315K	22
19/11/2024	1,64%	1,21	75,15	73,94	73,63	75,15	13K	7
18/11/2024	-5,78%	-4,54	73,94	78,48	73,25	78,48	643K	29
14/11/2024	-3,06%	-2,48	78,48	80,97	78,48	80,97	61K	15
13/11/2024	0,19%	0,15	80,96	80,81	80,81	82,49	35K	10
12/11/2024	-2,88%	-2,40	80,81	83,21	80,81	84,29	38K	10
11/11/2024	-0,28%	-0,23	83,21	86,47	83,21	86,47	44K	16
08/11/2024	1,89%	1,55	83,44	83,08	83,08	83,44	31K	4
07/11/2024	0,78%	0,63	81,89	81,07	81,06	81,92	23K	7
06/11/2024	0,59%	0,48	81,26	82,26	80,64	82,27	48K	12
05/11/2024	0,74%	0,59	80,78	79,45	79,45	80,78	11K	6
04/11/2024	-1,47%	-1,20	80,19	81,39	79,21	81,39	67K	33
01/11/2024	3,35%	2,64	81,39	80,40	78,00	81,39	17K	8
31/10/2024	-0,81%	-0,64	78,75	79,00	78,70	79,05	11K	7
30/10/2024	-0,35%	-0,28	79,39	80,84	79,39	80,84	6K	7
29/10/2024	0,87%	0,69	79,67	78,90	78,90	79,67	14K	5
28/10/2024	1,53%	1,19	78,98	78,86	78,86	79,25	16K	5
25/10/2024	0,66%	0,51	77,79	77,98	77,79	78,50	29K	7
24/10/2024	0,09%	0,07	77,28	77,74	77,28	78,20	15K	8
23/10/2024	-1,67%	-1,31	77,21	78,52	77,21	78,52	21K	8
22/10/2024	0,28%	0,22	78,52	78,90	78,03	78,90	36K	6
21/10/2024	-1,97%	-1,57	78,30	79,87	78,23	80,99	47K	11
18/10/2024	1,24%	0,98	79,87	78,89	78,89	79,87	39K	5
17/10/2024	-1,13%	-0,90	78,89	79,81	78,89	79,81	31K	4
16/10/2024	1,23%	0,97	79,79	79,17	79,17	79,79	27K	7
15/10/2024	1,40%	1,09	78,82	79,42	78,20	79,42	10K	6
14/10/2024	0,04%	0,03	77,73	77,36	77,03	77,73	9K	5
11/10/2024	3,19%	2,40	77,70	76,17	76,17	77,70	153	2
10/10/2024	-0,11%	-0,08	75,30	75,38	74,71	75,38	525	6
09/10/2024	0,13%	0,10	75,38	75,29	75,09	75,38	12K	6
08/10/2024	1,58%	1,17	75,28	74,80	74,80	75,80	20K	5
07/10/2024	-0,71%	-0,53	74,11	74,72	73,21	74,72	24K	7
04/10/2024	0,62%	0,46	74,64	74,84	74,64	74,84	5K	3
03/10/2024	-0,99%	-0,74	74,18	75,34	74,18	75,34	12K	4
02/10/2024	-0,19%	-0,14	74,92	74,16	73,79	74,95	8K	4
01/10/2024	-0,64%	-0,48	75,06	75,12	74,45	75,12	14K	8
30/09/2024	0,76%	0,57	75,54	75,47	75,19	76,01	30K	8
27/09/2024	-0,04%	-0,03	74,97	75,41	74,97	75,41	85K	7
26/09/2024	-0,16%	-0,12	75,00	75,52	74,90	75,52	2K	3
25/09/2024	-0,84%	-0,64	75,12	74,81	74,81	75,94	3K	5
24/09/2024	-1,66%	-1,28	75,76	75,75	75,04	75,76	20K	10
23/09/2024	-2,17%	-1,71	77,04	81,14	77,04	81,14	14K	7
20/09/2024	0,95%	0,74	78,75	78,33	78,33	78,75	944	3
19/09/2024	0,89%	0,69	78,01	77,91	77,70	78,62	15K	8
18/09/2024	-0,71%	-0,55	77,32	77,87	77,32	79,06	1K	5
17/09/2024	-0,73%	-0,57	77,87	78,44	77,85	79,47	196K	11
16/09/2024	-0,98%	-0,78	78,44	78,74	78,25	78,74	16K	8
13/09/2024	1,33%	1,04	79,22	77,38	77,38	79,22	944	5
12/09/2024	-0,42%	-0,33	78,18	78,61	78,18	78,67	46K	4
11/09/2024	0,67%	0,52	78,51	77,19	77,19	78,51	39K	3
10/09/2024	1,54%	1,18	77,99	77,12	77,12	77,99	19K	5
09/09/2024	1,36%	1,03	76,81	75,42	75,42	77,65	53K	10
06/09/2024	-1,37%	-1,05	75,78	76,64	75,78	76,64	10K	6
05/09/2024	-1,69%	-1,32	76,83	77,48	76,83	77,48	9K	4
04/09/2024	-0,14%	-0,11	78,15	77,68	77,68	78,47	391	3
03/09/2024	-1,68%	-1,34	78,26	80,24	78,26	80,90	3K	8
02/09/2024	-0,85%	-0,68	79,60	79,60	79,60	79,60	79	1
30/08/2024	0,56%	0,45	80,28	80,67	80,18	80,67	7K	4
29/08/2024	-	-	79,83	79,90	79,83	81,24	84K	6

Date,Open,High,Low,Close,Volume
14-Mar-25,69.52,69.52,69.07,69.32,28002
13-Mar-25,70.81,70.82,69.12,69.12,220122
12-Mar-25,70.39,70.46,70.11,70.11,78394
11-Mar-25,71.09,71.49,68.50,69.64,90112
10-Mar-25,68.61,70.31,68.61,70.12,1754
07-Mar-25,69.79,71.25,68.90,70.05,86347
06-Mar-25,68.98,70.10,68.98,69.54,59952
05-Mar-25,68.99,70.06,68.99,70.06,26201
28-Feb-25,69.70,72.57,69.70,72.57,16586
27-Feb-25,72.90,72.90,70.45,70.45,76733
26-Feb-25,71.29,71.37,71.29,71.29,2567
25-Feb-25,71.52,72.15,70.90,70.90,13244
24-Feb-25,74.19,74.19,72.14,72.14,19278
21-Feb-25,74.95,74.95,72.84,72.84,60294
20-Feb-25,72.60,74.57,72.60,73.49,730984
19-Feb-25,73.34,73.59,72.60,73.59,55535
18-Feb-25,72.56,73.42,71.84,72.32,315024
17-Feb-25,73.49,73.49,71.27,72.56,950
14-Feb-25,72.65,73.52,71.85,72.37,49428
13-Feb-25,71.21,72.81,71.21,72.80,1088
12-Feb-25,72.59,72.59,70.67,71.87,40010
11-Feb-25,73.39,73.76,71.05,71.39,20898
10-Feb-25,73.01,73.25,72.63,72.66,108732
07-Feb-25,75.97,75.97,73.52,73.52,50291
06-Feb-25,75.46,75.46,74.75,74.75,163006
05-Feb-25,74.24,76.32,74.24,76.19,80536
04-Feb-25,73.85,74.12,73.61,73.95,28914
03-Feb-25,75.00,75.00,73.61,73.61,39311
31-Jan-25,76.48,76.54,75.08,75.08,72656
30-Jan-25,76.28,76.41,76.03,76.41,23918
29-Jan-25,75.31,75.98,75.24,75.24,59674
28-Jan-25,75.62,76.01,75.62,76.01,3109
27-Jan-25,76.89,77.53,75.87,76.02,3684
24-Jan-25,75.47,76.04,75.37,76.03,5285
23-Jan-25,75.34,76.81,74.11,76.41,410632
22-Jan-25,75.44,75.47,74.56,75.18,67052
21-Jan-25,75.11,75.92,74.88,75.62,41568
20-Jan-25,79.98,79.98,73.66,73.82,8151
17-Jan-25,73.84,74.81,73.84,74.18,37535
16-Jan-25,75.09,75.09,73.73,74.05,32193
15-Jan-25,73.20,74.87,73.20,73.89,182611
14-Jan-25,75.21,75.21,72.74,72.85,74161
13-Jan-25,74.91,75.58,73.85,75.58,21941
10-Jan-25,78.94,78.94,75.60,76.01,104064
09-Jan-25,77.17,80.10,77.17,80.10,1163
08-Jan-25,78.78,78.78,78.63,78.68,46888
07-Jan-25,78.54,79.74,78.10,78.78,7765
06-Jan-25,80.09,80.09,78.40,78.54,44232
03-Jan-25,80.13,80.13,79.27,79.49,238
02-Jan-25,78.10,79.39,78.10,78.54,94262
30-Dec-24,78.73,78.73,77.11,77.11,60914
27-Dec-24,79.68,79.78,78.24,78.73,264167
26-Dec-24,78.95,79.71,78.35,79.71,5879
23-Dec-24,77.28,79.39,77.28,78.95,37995
20-Dec-24,75.00,77.80,75.00,77.28,27821
19-Dec-24,76.12,77.19,76.12,76.70,3809419
18-Dec-24,81.04,81.13,78.22,78.92,68192
17-Dec-24,81.89,81.90,80.24,80.57,14538
16-Dec-24,80.20,80.92,80.09,80.92,31427
13-Dec-24,78.70,78.93,77.97,78.93,71502
12-Dec-24,80.00,80.34,78.85,78.85,102733
11-Dec-24,83.44,83.44,80.64,80.64,35881
10-Dec-24,81.41,84.10,81.41,82.24,34831
09-Dec-24,84.79,84.79,82.84,83.40,74970
06-Dec-24,82.94,84.16,81.51,84.16,132754
05-Dec-24,82.30,82.30,81.19,81.54,81393
04-Dec-24,83.41,83.41,83.22,83.22,195563
03-Dec-24,83.23,83.33,82.28,82.50,43759
02-Dec-24,82.21,85.15,82.21,84.09,810536
29-Nov-24,90.05,90.19,82.93,83.73,301439
28-Nov-24,89.20,93.21,89.20,93.21,539
27-Nov-24,80.79,82.82,80.72,82.82,30927
26-Nov-24,79.45,80.18,78.70,80.18,831846
25-Nov-24,79.69,80.02,79.07,79.22,171607
22-Nov-24,77.52,78.03,76.65,78.03,20820
21-Nov-24,74.80,76.79,74.80,76.55,315126
19-Nov-24,73.94,75.15,73.63,75.15,12920
18-Nov-24,78.48,78.48,73.25,73.94,642872
14-Nov-24,80.97,80.97,78.48,78.48,61053
13-Nov-24,80.81,82.49,80.81,80.96,34662
12-Nov-24,83.21,84.29,80.81,80.81,38205
11-Nov-24,86.47,86.47,83.21,83.21,43590
08-Nov-24,83.08,83.44,83.08,83.44,30770
07-Nov-24,81.07,81.92,81.06,81.89,22918
06-Nov-24,82.26,82.27,80.64,81.26,48456
05-Nov-24,79.45,80.78,79.45,80.78,10546
04-Nov-24,81.39,81.39,79.21,80.19,67321
01-Nov-24,80.40,81.39,78.00,81.39,16973
31-Oct-24,79.00,79.05,78.70,78.75,11105
30-Oct-24,80.84,80.84,79.39,79.39,5924
29-Oct-24,78.90,79.67,78.90,79.67,14255
28-Oct-24,78.86,79.25,78.86,78.98,16114
25-Oct-24,77.98,78.50,77.79,77.79,29135
24-Oct-24,77.74,78.20,77.28,77.28,14961
23-Oct-24,78.52,78.52,77.21,77.21,21324
22-Oct-24,78.90,78.90,78.03,78.52,35797
21-Oct-24,79.87,80.99,78.23,78.30,46697
18-Oct-24,78.89,79.87,78.89,79.87,38967
17-Oct-24,79.81,79.81,78.89,78.89,30531
16-Oct-24,79.17,79.79,79.17,79.79,26952
15-Oct-24,79.42,79.42,78.20,78.82,9609
14-Oct-24,77.36,77.73,77.03,77.73,9041
11-Oct-24,76.17,77.70,76.17,77.70,153
10-Oct-24,75.38,75.38,74.71,75.30,525
09-Oct-24,75.29,75.38,75.09,75.38,12038
08-Oct-24,74.80,75.80,74.80,75.28,20139
07-Oct-24,74.72,74.72,73.21,74.11,23922
04-Oct-24,74.84,74.84,74.64,74.64,5001
03-Oct-24,75.34,75.34,74.18,74.18,12019
02-Oct-24,74.16,74.95,73.79,74.92,8232
01-Oct-24,75.12,75.12,74.45,75.06,13939
30-Sep-24,75.47,76.01,75.19,75.54,30090
27-Sep-24,75.41,75.41,74.97,74.97,85458
26-Sep-24,75.52,75.52,74.90,75.00,2247
25-Sep-24,74.81,75.94,74.81,75.12,2879
24-Sep-24,75.75,75.76,75.04,75.76,20457
23-Sep-24,81.14,81.14,77.04,77.04,13599
20-Sep-24,78.33,78.75,78.33,78.75,944
19-Sep-24,77.91,78.62,77.70,78.01,14991
18-Sep-24,77.87,79.06,77.32,77.32,1091
17-Sep-24,78.44,79.47,77.85,77.87,196246
16-Sep-24,78.74,78.74,78.25,78.44,16299
13-Sep-24,77.38,79.22,77.38,79.22,944
12-Sep-24,78.61,78.67,78.18,78.18,45501
11-Sep-24,77.19,78.51,77.19,78.51,39320
10-Sep-24,77.12,77.99,77.12,77.99,18810
09-Sep-24,75.42,77.65,75.42,76.81,52987
06-Sep-24,76.64,76.64,75.78,75.78,9716
05-Sep-24,77.48,77.48,76.83,76.83,8536
04-Sep-24,77.68,78.47,77.68,78.15,391
03-Sep-24,80.24,80.90,78.26,78.26,2892
02-Sep-24,79.60,79.60,79.60,79.60,79
30-Aug-24,80.67,80.67,80.18,80.28,7392
29-Aug-24,79.90,81.24,79.83,79.83,84400

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BTEK11