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
24/04/2024	-0,47%	-0,29	61,60	62,49	61,60	62,55	250K	11
23/04/2024	0,34%	0,21	61,89	63,19	61,89	63,19	9K	3
22/04/2024	0,54%	0,33	61,68	60,60	60,60	62,10	1K	5
19/04/2024	-1,67%	-1,04	61,35	61,20	61,11	61,35	12K	4
18/04/2024	-2,88%	-1,85	62,39	63,22	62,39	63,55	1K	4
17/04/2024	-0,11%	-0,07	64,24	64,24	64,24	64,24	6K	2
16/04/2024	0,78%	0,50	64,31	64,48	64,31	64,56	126K	5
15/04/2024	-0,93%	-0,60	63,81	64,87	63,81	64,87	4K	4
12/04/2024	-2,88%	-1,91	64,41	64,37	64,25	64,41	29K	4
11/04/2024	1,80%	1,17	66,32	65,53	65,53	66,32	24K	4
10/04/2024	-0,58%	-0,38	65,15	65,02	65,02	65,15	586	3
09/04/2024	0,96%	0,62	65,53	65,53	65,53	65,53	6K	2
08/04/2024	-0,60%	-0,39	64,91	65,29	64,75	65,29	6K	6
05/04/2024	1,15%	0,74	65,30	63,64	63,64	65,30	3K	4
04/04/2024	-1,60%	-1,05	64,56	64,89	64,56	64,89	3K	3
03/04/2024	0,03%	0,02	65,61	65,48	65,48	65,61	57K	3
02/04/2024	-3,35%	-2,27	65,59	66,67	65,59	66,67	20K	6
01/04/2024	-0,35%	-0,24	67,86	67,30	66,92	67,95	9K	5
28/03/2024	0,69%	0,47	68,10	67,47	67,47	68,44	14K	5
27/03/2024	2,24%	1,48	67,63	66,15	66,09	67,63	8K	6
26/03/2024	0,17%	0,11	66,15	66,76	66,15	66,76	7K	4
25/03/2024	-1,34%	-0,90	66,04	66,46	66,01	66,46	3K	3
22/03/2024	-1,38%	-0,94	66,94	67,88	66,94	67,88	5K	3
21/03/2024	0,00%	0,00	67,88	69,23	67,88	69,23	8K	4
20/03/2024	0,38%	0,26	67,88	67,22	67,22	67,88	30K	4
19/03/2024	1,00%	0,67	67,62	67,50	67,50	67,84	6K	4
18/03/2024	-1,31%	-0,89	66,95	66,92	66,78	67,57	7K	4
15/03/2024	0,49%	0,33	67,84	67,91	67,84	67,91	19K	2
14/03/2024	-2,48%	-1,72	67,51	68,87	66,84	68,87	10K	6
13/03/2024	0,92%	0,63	69,23	68,98	68,98	69,23	6K	2
12/03/2024	-0,74%	-0,51	68,60	68,41	68,41	68,60	4K	2
11/03/2024	-2,32%	-1,64	69,11	69,34	69,11	69,51	216K	7
08/03/2024	1,95%	1,35	70,75	72,14	70,41	72,14	4K	7
07/03/2024	-2,39%	-1,70	69,40	70,97	69,40	70,99	572K	15
06/03/2024	-0,53%	-0,38	71,10	72,00	71,10	72,00	112K	9
05/03/2024	-0,04%	-0,03	71,48	71,16	71,16	72,39	231K	98
04/03/2024	-0,98%	-0,71	71,51	73,18	71,51	73,18	653K	16
01/03/2024	2,86%	2,01	72,22	71,69	71,69	72,90	433K	13
29/02/2024	-3,08%	-2,23	70,21	73,29	70,21	73,68	343K	12
28/02/2024	-1,50%	-1,10	72,44	73,43	72,44	73,93	482K	11
27/02/2024	4,70%	3,30	73,54	71,87	71,09	73,54	11K	5
26/02/2024	2,56%	1,75	70,24	69,29	69,29	70,24	418K	11
23/02/2024	1,17%	0,79	68,49	69,30	68,22	69,30	684	4
22/02/2024	2,28%	1,51	67,70	67,18	66,93	67,70	202K	5
21/02/2024	0,67%	0,44	66,19	65,02	65,02	66,19	464K	13
20/02/2024	-1,23%	-0,82	65,75	66,26	65,64	66,90	593K	14
16/02/2024	-0,91%	-0,61	66,57	66,44	66,15	67,15	7K	6
15/02/2024	4,17%	2,69	67,18	67,18	67,18	67,18	67	1
14/02/2024	-1,27%	-0,83	64,49	64,49	64,49	64,49	64	1
09/02/2024	0,99%	0,64	65,32	64,68	64,68	65,32	130	2
08/02/2024	1,87%	1,19	64,68	64,68	64,68	64,68	64	1
07/02/2024	-1,55%	-1,00	63,49	63,49	63,49	63,49	63	1
06/02/2024	0,95%	0,61	64,49	63,61	63,61	64,49	2K	2
05/02/2024	0,74%	0,47	63,88	63,07	63,07	63,88	253	3
02/02/2024	0,11%	0,07	63,41	62,40	62,40	63,41	13K	4
01/02/2024	0,70%	0,44	63,34	62,42	62,42	63,34	63K	4
31/01/2024	-1,30%	-0,83	62,90	63,50	62,90	63,50	507	2
30/01/2024	-2,27%	-1,48	63,73	66,44	63,73	66,44	3K	7
29/01/2024	3,85%	2,42	65,21	61,85	61,85	65,21	28K	5
26/01/2024	-0,54%	-0,34	62,79	63,10	62,79	63,10	882	3
25/01/2024	0,65%	0,41	63,13	62,75	62,75	63,13	439	2
24/01/2024	-2,15%	-1,38	62,72	63,48	62,72	63,48	2K	2
23/01/2024	-0,28%	-0,18	64,10	64,42	63,40	64,42	2K	4
22/01/2024	3,34%	2,08	64,28	64,28	64,28	64,28	707	2
19/01/2024	-0,05%	-0,03	62,20	62,20	62,20	62,20	62	1
18/01/2024	-1,55%	-0,98	62,23	62,07	62,07	62,23	2K	2
17/01/2024	-0,69%	-0,44	63,21	62,82	62,82	63,27	193K	9
16/01/2024	-1,24%	-0,80	63,65	63,16	63,16	63,68	37K	5
15/01/2024	1,23%	0,78	64,45	64,45	64,45	64,45	902	2
12/01/2024	-0,44%	-0,28	63,67	64,17	63,67	64,17	30K	3
11/01/2024	-2,50%	-1,64	63,95	64,60	63,84	64,62	14K	7
10/01/2024	-1,72%	-1,15	65,59	65,59	65,59	65,59	65	1
09/01/2024	0,88%	0,58	66,74	66,17	66,17	66,74	662	2
08/01/2024	4,70%	2,97	66,16	63,58	63,58	66,16	1K	3
05/01/2024	-0,69%	-0,44	63,19	62,60	62,60	63,19	3K	3
04/01/2024	1,10%	0,69	63,63	63,63	63,63	63,63	572	2
03/01/2024	-2,30%	-1,48	62,94	63,48	62,94	63,60	33K	3
02/01/2024	0,58%	0,37	64,42	64,42	64,42	64,42	64	1
28/12/2023	0,39%	0,25	64,05	63,94	63,94	64,05	18K	4
27/12/2023	1,71%	1,07	63,80	63,80	63,80	63,80	63	1
26/12/2023	1,42%	0,88	62,73	62,73	62,73	62,73	62	1
22/12/2023	3,00%	1,80	61,85	60,42	60,42	61,90	27K	6
21/12/2023	1,78%	1,05	60,05	59,86	59,74	60,05	2K	3
20/12/2023	-3,67%	-2,25	59,00	60,25	59,00	60,71	11K	8
19/12/2023	1,78%	1,07	61,25	60,59	59,35	61,25	45K	19
18/12/2023	-2,40%	-1,48	60,18	60,48	60,07	60,51	16K	8
15/12/2023	1,56%	0,95	61,66	61,42	61,04	62,89	192K	9
14/12/2023	1,12%	0,67	60,71	60,32	60,30	60,71	21K	6
13/12/2023	3,82%	2,21	60,04	58,12	58,12	60,04	6K	5
12/12/2023	2,12%	1,20	57,83	57,08	57,08	57,88	689	4
11/12/2023	-0,35%	-0,20	56,63	56,04	56,04	56,63	2K	3
08/12/2023	-1,04%	-0,60	56,83	57,08	56,83	57,08	1K	2
07/12/2023	1,22%	0,69	57,43	57,43	57,43	57,43	57	1
06/12/2023	0,41%	0,23	56,74	56,95	54,80	57,33	6M	47
05/12/2023	-0,74%	-0,42	56,51	58,19	56,51	58,19	29K	5
04/12/2023	3,02%	1,67	56,93	56,33	56,33	56,93	113	2
01/12/2023	2,31%	1,25	55,26	53,40	53,40	55,26	3K	3
30/11/2023	2,41%	1,27	54,01	54,10	54,01	54,92	6K	7
29/11/2023	1,91%	0,99	52,74	53,45	52,55	54,59	383K	2.049
28/11/2023	-0,33%	-0,17	51,75	51,90	51,39	51,90	127K	7
27/11/2023	-1,16%	-0,61	51,92	51,63	49,95	52,30	7M	2.616
24/11/2023	1,02%	0,53	52,53	52,53	52,53	52,53	52	1
23/11/2023	0,00%	0,00	52,00	52,00	52,00	52,00	156	3
22/11/2023	1,17%	0,60	52,00	52,95	51,65	52,95	365	4
21/11/2023	-1,13%	-0,59	51,40	51,68	51,40	51,77	10M	14
20/11/2023	-0,12%	-0,06	51,99	51,99	51,99	51,99	51	1
17/11/2023	4,62%	2,30	52,05	51,69	51,69	52,05	12K	3
16/11/2023	-1,09%	-0,55	49,75	51,85	49,34	51,85	300	5
14/11/2023	4,47%	2,15	50,30	49,13	49,13	50,30	30K	4
13/11/2023	0,46%	0,22	48,15	47,15	46,73	48,15	2K	4
10/11/2023	-0,08%	-0,04	47,93	48,05	47,76	48,06	194K	11
09/11/2023	-3,66%	-1,82	47,97	49,79	47,97	49,79	107K	10
08/11/2023	-2,41%	-1,23	49,79	50,15	49,70	50,15	185K	13
07/11/2023	2,08%	1,04	51,02	49,21	49,21	51,02	395	3
06/11/2023	-2,44%	-1,25	49,98	50,33	49,98	50,33	452	2
03/11/2023	4,10%	2,02	51,23	50,75	50,75	51,50	59K	7
01/11/2023	0,65%	0,32	49,21	48,17	48,17	49,21	400K	17
31/10/2023	1,49%	0,72	48,89	48,89	48,89	48,89	48	1
30/10/2023	2,18%	1,03	48,17	48,17	48,17	48,17	24K	2
27/10/2023	-3,74%	-1,83	47,14	47,98	47,14	47,98	9K	4
26/10/2023	1,77%	0,85	48,97	48,91	48,91	49,26	443K	11
25/10/2023	-2,31%	-1,14	48,12	48,71	48,12	49,00	152K	12
24/10/2023	1,95%	0,94	49,26	49,26	49,26	49,26	49	1
23/10/2023	-2,40%	-1,19	48,32	49,41	48,32	49,42	540	5
20/10/2023	-0,94%	-0,47	49,51	49,41	49,41	50,51	251K	13
19/10/2023	-2,12%	-1,08	49,98	50,95	49,98	50,95	51K	6
18/10/2023	-2,17%	-1,13	51,06	51,06	51,06	51,06	51	1
17/10/2023	-0,06%	-0,03	52,19	52,69	52,19	52,80	53K	4
16/10/2023	-0,34%	-0,18	52,22	51,95	51,95	52,22	104	2
13/10/2023	-1,80%	-0,96	52,40	51,94	51,94	52,40	78K	5
11/10/2023	-1,31%	-0,71	53,36	53,73	53,36	53,73	107	2
10/10/2023	-0,93%	-0,51	54,07	54,57	53,98	54,57	216K	10
09/10/2023	-1,55%	-0,86	54,58	56,28	54,58	56,28	55K	5
06/10/2023	-	-	55,44	56,29	55,44	56,29	111	2

Date,Open,High,Low,Close,Volume
24-Apr-24,62.49,62.55,61.60,61.60,250266
23-Apr-24,63.19,63.19,61.89,61.89,9034
22-Apr-24,60.60,62.10,60.60,61.68,1344
19-Apr-24,61.20,61.35,61.11,61.35,11880
18-Apr-24,63.22,63.55,62.39,62.39,1137
17-Apr-24,64.24,64.24,64.24,64.24,5524
16-Apr-24,64.48,64.56,64.31,64.31,125708
15-Apr-24,64.87,64.87,63.81,63.81,3542
12-Apr-24,64.37,64.41,64.25,64.41,29088
11-Apr-24,65.53,66.32,65.53,66.32,24359
10-Apr-24,65.02,65.15,65.02,65.15,586
09-Apr-24,65.53,65.53,65.53,65.53,6421
08-Apr-24,65.29,65.29,64.75,64.91,5586
05-Apr-24,63.64,65.30,63.64,65.30,3387
04-Apr-24,64.89,64.89,64.56,64.56,2972
03-Apr-24,65.48,65.61,65.48,65.61,56622
02-Apr-24,66.67,66.67,65.59,65.59,19589
01-Apr-24,67.30,67.95,66.92,67.86,8731
28-Mar-24,67.47,68.44,67.47,68.10,14236
27-Mar-24,66.15,67.63,66.09,67.63,8089
26-Mar-24,66.76,66.76,66.15,66.15,6941
25-Mar-24,66.46,66.46,66.01,66.04,2979
22-Mar-24,67.88,67.88,66.94,66.94,5267
21-Mar-24,69.23,69.23,67.88,67.88,7787
20-Mar-24,67.22,67.88,67.22,67.88,30394
19-Mar-24,67.50,67.84,67.50,67.62,6370
18-Mar-24,66.92,67.57,66.78,66.95,7058
15-Mar-24,67.91,67.91,67.84,67.84,18811
14-Mar-24,68.87,68.87,66.84,67.51,9986
13-Mar-24,68.98,69.23,68.98,69.23,6070
12-Mar-24,68.41,68.60,68.41,68.60,4036
11-Mar-24,69.34,69.51,69.11,69.11,216309
08-Mar-24,72.14,72.14,70.41,70.75,4148
07-Mar-24,70.97,70.99,69.40,69.40,571631
06-Mar-24,72.00,72.00,71.10,71.10,111762
05-Mar-24,71.16,72.39,71.16,71.48,230579
04-Mar-24,73.18,73.18,71.51,71.51,652783
01-Mar-24,71.69,72.90,71.69,72.22,433187
29-Feb-24,73.29,73.68,70.21,70.21,342744
28-Feb-24,73.43,73.93,72.44,72.44,481829
27-Feb-24,71.87,73.54,71.09,73.54,10821
26-Feb-24,69.29,70.24,69.29,70.24,418244
23-Feb-24,69.30,69.30,68.22,68.49,684
22-Feb-24,67.18,67.70,66.93,67.70,202477
21-Feb-24,65.02,66.19,65.02,66.19,463675
20-Feb-24,66.26,66.90,65.64,65.75,593385
16-Feb-24,66.44,67.15,66.15,66.57,6899
15-Feb-24,67.18,67.18,67.18,67.18,67
14-Feb-24,64.49,64.49,64.49,64.49,64
09-Feb-24,64.68,65.32,64.68,65.32,130
08-Feb-24,64.68,64.68,64.68,64.68,64
07-Feb-24,63.49,63.49,63.49,63.49,63
06-Feb-24,63.61,64.49,63.61,64.49,1654
05-Feb-24,63.07,63.88,63.07,63.88,253
02-Feb-24,62.40,63.41,62.40,63.41,12599
01-Feb-24,62.42,63.34,62.42,63.34,63108
31-Jan-24,63.50,63.50,62.90,62.90,507
30-Jan-24,66.44,66.44,63.73,63.73,2571
29-Jan-24,61.85,65.21,61.85,65.21,28074
26-Jan-24,63.10,63.10,62.79,62.79,882
25-Jan-24,62.75,63.13,62.75,63.13,439
24-Jan-24,63.48,63.48,62.72,62.72,1649
23-Jan-24,64.42,64.42,63.40,64.10,1777
22-Jan-24,64.28,64.28,64.28,64.28,707
19-Jan-24,62.20,62.20,62.20,62.20,62
18-Jan-24,62.07,62.23,62.07,62.23,2358
17-Jan-24,62.82,63.27,62.82,63.21,193227
16-Jan-24,63.16,63.68,63.16,63.65,37186
15-Jan-24,64.45,64.45,64.45,64.45,902
12-Jan-24,64.17,64.17,63.67,63.67,29581
11-Jan-24,64.60,64.62,63.84,63.95,14407
10-Jan-24,65.59,65.59,65.59,65.59,65
09-Jan-24,66.17,66.74,66.17,66.74,662
08-Jan-24,63.58,66.16,63.58,66.16,1339
05-Jan-24,62.60,63.19,62.60,63.19,3196
04-Jan-24,63.63,63.63,63.63,63.63,572
03-Jan-24,63.48,63.60,62.94,62.94,33265
02-Jan-24,64.42,64.42,64.42,64.42,64
28-Dec-23,63.94,64.05,63.94,64.05,17534
27-Dec-23,63.80,63.80,63.80,63.80,63
26-Dec-23,62.73,62.73,62.73,62.73,62
22-Dec-23,60.42,61.90,60.42,61.85,27102
21-Dec-23,59.86,60.05,59.74,60.05,1616
20-Dec-23,60.25,60.71,59.00,59.00,11494
19-Dec-23,60.59,61.25,59.35,61.25,45443
18-Dec-23,60.48,60.51,60.07,60.18,15756
15-Dec-23,61.42,62.89,61.04,61.66,192288
14-Dec-23,60.32,60.71,60.30,60.71,21231
13-Dec-23,58.12,60.04,58.12,60.04,5895
12-Dec-23,57.08,57.88,57.08,57.83,689
11-Dec-23,56.04,56.63,56.04,56.63,2242
08-Dec-23,57.08,57.08,56.83,56.83,1198
07-Dec-23,57.43,57.43,57.43,57.43,57
06-Dec-23,56.95,57.33,54.80,56.74,6304935
05-Dec-23,58.19,58.19,56.51,56.51,28822
04-Dec-23,56.33,56.93,56.33,56.93,113
01-Dec-23,53.40,55.26,53.40,55.26,2730
30-Nov-23,54.10,54.92,54.01,54.01,6053
29-Nov-23,53.45,54.59,52.55,52.74,382920
28-Nov-23,51.90,51.90,51.39,51.75,126597
27-Nov-23,51.63,52.30,49.95,51.92,7139691
24-Nov-23,52.53,52.53,52.53,52.53,52
23-Nov-23,52.00,52.00,52.00,52.00,156
22-Nov-23,52.95,52.95,51.65,52.00,365
21-Nov-23,51.68,51.77,51.40,51.40,10075647
20-Nov-23,51.99,51.99,51.99,51.99,51
17-Nov-23,51.69,52.05,51.69,52.05,11630
16-Nov-23,51.85,51.85,49.34,49.75,300
14-Nov-23,49.13,50.30,49.13,50.30,30377
13-Nov-23,47.15,48.15,46.73,48.15,2451
10-Nov-23,48.05,48.06,47.76,47.93,193694
09-Nov-23,49.79,49.79,47.97,47.97,106930
08-Nov-23,50.15,50.15,49.70,49.79,185324
07-Nov-23,49.21,51.02,49.21,51.02,395
06-Nov-23,50.33,50.33,49.98,49.98,452
03-Nov-23,50.75,51.50,50.75,51.23,59060
01-Nov-23,48.17,49.21,48.17,49.21,400263
31-Oct-23,48.89,48.89,48.89,48.89,48
30-Oct-23,48.17,48.17,48.17,48.17,24133
27-Oct-23,47.98,47.98,47.14,47.14,9422
26-Oct-23,48.91,49.26,48.91,48.97,443456
25-Oct-23,48.71,49.00,48.12,48.12,152147
24-Oct-23,49.26,49.26,49.26,49.26,49
23-Oct-23,49.41,49.42,48.32,48.32,540
20-Oct-23,49.41,50.51,49.41,49.51,251311
19-Oct-23,50.95,50.95,49.98,49.98,51236
18-Oct-23,51.06,51.06,51.06,51.06,51
17-Oct-23,52.69,52.80,52.19,52.19,52897
16-Oct-23,51.95,52.22,51.95,52.22,104
13-Oct-23,51.94,52.40,51.94,52.40,78328
11-Oct-23,53.73,53.73,53.36,53.36,107
10-Oct-23,54.57,54.57,53.98,54.07,216499
09-Oct-23,56.28,56.28,54.58,54.58,54820
06-Oct-23,56.29,56.29,55.44,55.44,111

*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