Cotação atual, histórico e gráfico do papel: BTER11

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 BTER11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	-1,20%	-0,23	18,86	19,06	18,66	19,06	2M	686
29/10/2026	-1,55%	-0,30	19,09	19,42	19,04	19,49	2M	586
28/10/2026	-3,39%	-0,68	19,39	20,00	19,28	20,19	3M	934
27/10/2026	0,05%	0,01	20,07	20,49	19,90	21,22	3M	1.016
26/10/2026	-16,69%	-4,02	20,06	21,50	19,39	22,45	7M	2.486
23/10/2026	0,42%	0,10	24,08	24,22	23,75	24,22	4M	2.447
22/10/2026	-0,54%	-0,13	23,98	24,05	23,86	24,09	2M	4.004
21/10/2026	-0,62%	-0,15	24,11	24,28	24,05	24,47	1M	345
20/10/2026	1,89%	0,45	24,26	24,24	24,08	24,44	2M	462
19/10/2026	-0,29%	-0,07	23,81	24,12	23,72	24,16	1M	4.346
16/10/2026	0,21%	0,05	23,88	23,89	23,71	24,02	1M	678
15/10/2026	-1,12%	-0,27	23,83	23,99	23,65	24,11	1M	1.156
14/10/2026	-0,37%	-0,09	24,10	24,00	23,68	24,26	4M	554
13/10/2026	-1,51%	-0,37	24,19	24,40	24,15	24,45	1M	504
09/10/2026	1,07%	0,26	24,56	24,65	24,44	24,78	1M	496
08/10/2026	0,79%	0,19	24,30	24,14	23,98	24,48	853K	369
07/10/2026	-0,33%	-0,08	24,11	24,20	24,09	24,35	2M	870
06/10/2026	-0,17%	-0,04	24,19	24,48	24,02	24,65	3M	1.046
05/10/2026	9,44%	2,09	24,23	24,00	23,30	25,99	1M	757
02/10/2026	1,10%	0,24	22,14	22,02	21,48	22,26	858K	435
01/10/2026	1,67%	0,36	21,90	21,76	21,29	21,90	817K	1.019
30/09/2026	1,99%	0,42	21,54	21,50	21,31	21,69	1M	3.606
29/09/2026	1,00%	0,21	21,12	20,90	20,83	21,27	511K	287
28/09/2026	-0,90%	-0,19	20,91	21,01	20,84	21,11	773K	433
25/09/2026	0,24%	0,05	21,10	21,00	20,96	21,23	883K	1.069
24/09/2026	-0,94%	-0,20	21,05	21,31	21,04	21,38	821K	1.883
23/09/2026	-1,71%	-0,37	21,25	21,50	21,25	21,66	1M	1.016
22/09/2026	0,05%	0,01	21,62	21,50	21,45	21,73	660K	460
21/09/2026	0,93%	0,20	21,61	21,62	21,49	21,75	977K	393
18/09/2026	-0,14%	-0,03	21,41	21,44	21,28	21,59	1M	417
17/09/2026	0,00%	0,00	21,44	21,69	21,12	21,75	601K	349
16/09/2026	0,66%	0,14	21,44	21,38	21,17	21,64	913K	477
15/09/2026	0,00%	0,00	21,30	21,47	21,25	21,54	615K	638
14/09/2026	-0,42%	-0,09	21,30	21,15	20,95	21,39	1M	481
11/09/2026	-0,79%	-0,17	21,39	21,59	21,30	21,64	1M	490
10/09/2026	1,89%	0,40	21,56	21,34	21,06	21,59	650K	603
09/09/2026	-1,58%	-0,34	21,16	21,36	21,07	21,47	715K	471
08/09/2026	1,08%	0,23	21,50	21,49	21,45	21,74	586K	748
04/09/2026	0,28%	0,06	21,27	21,36	21,00	21,46	572K	316
03/09/2026	0,81%	0,17	21,21	21,35	21,12	21,56	902K	369
02/09/2026	3,19%	0,65	21,04	20,40	20,40	21,18	941K	460
01/09/2026	0,94%	0,19	20,39	20,35	19,50	20,66	575K	458
31/08/2026	0,95%	0,19	20,20	20,25	20,07	20,30	605K	380
28/08/2026	0,55%	0,11	20,01	20,04	19,78	20,15	556K	387
27/08/2026	-0,40%	-0,08	19,90	19,92	19,83	20,00	438K	355
26/08/2026	0,20%	0,04	19,98	19,98	19,93	20,27	856K	355
25/08/2026	2,57%	0,50	19,94	19,64	19,44	20,08	757K	339
24/08/2026	1,09%	0,21	19,44	19,22	19,08	19,59	1M	398
21/08/2026	1,91%	0,36	19,23	18,99	18,94	19,42	887K	397
20/08/2026	-0,68%	-0,13	18,87	18,99	18,81	19,14	5M	383
19/08/2026	0,69%	0,13	19,00	19,30	18,93	19,30	790K	504
18/08/2026	-0,42%	-0,08	18,87	18,98	18,82	19,10	957K	528
17/08/2026	-0,84%	-0,16	18,95	19,24	18,92	19,24	1M	709
14/08/2026	0,00%	0,00	19,11	19,20	18,76	19,24	2M	1.235
13/08/2026	-1,29%	-0,25	19,11	19,37	18,99	19,49	969K	619
12/08/2026	-0,36%	-0,07	19,36	19,62	19,36	19,62	919K	693
11/08/2026	-2,80%	-0,56	19,43	20,06	19,42	20,06	1M	748
10/08/2026	-1,38%	-0,28	19,99	20,27	19,94	20,33	1M	712
07/08/2026	-1,60%	-0,33	20,27	20,73	20,21	20,73	2M	1.831
06/08/2026	-1,34%	-0,28	20,60	20,78	20,60	20,89	693K	478
05/08/2026	-0,29%	-0,06	20,88	21,15	20,88	21,30	847K	1.004
04/08/2026	-0,29%	-0,06	20,94	21,30	20,94	21,44	818K	437
03/08/2026	0,10%	0,02	21,00	21,19	20,90	21,29	630K	406
31/07/2026	0,62%	0,13	20,98	21,09	20,96	21,11	914K	237
30/07/2026	1,46%	0,30	20,85	20,69	20,56	20,87	723K	256
29/07/2026	-2,19%	-0,46	20,55	21,00	20,55	21,00	2M	738
28/07/2026	-0,10%	-0,02	21,01	21,49	21,01	21,49	6M	300
27/07/2026	0,86%	0,18	21,03	20,87	20,85	21,50	895K	775
24/07/2026	-1,70%	-0,36	20,85	21,20	20,85	21,20	854K	435
23/07/2026	-0,98%	-0,21	21,21	21,46	21,13	21,46	6M	766
22/07/2026	1,56%	0,33	21,42	21,27	21,05	21,49	661K	263
21/07/2026	-0,05%	-0,01	21,09	21,24	20,92	21,38	707K	298
20/07/2026	0,00%	0,00	21,10	21,20	21,07	21,31	654K	362
17/07/2026	-0,38%	-0,08	21,10	21,21	21,07	21,28	527K	939
16/07/2026	-0,89%	-0,19	21,18	21,34	21,08	21,38	2M	734
15/07/2026	-1,06%	-0,23	21,37	21,70	21,35	21,70	753K	301
14/07/2026	0,70%	0,15	21,60	21,61	21,46	21,66	839K	247
13/07/2026	-1,83%	-0,40	21,45	21,90	21,44	21,95	740K	454
10/07/2026	3,60%	0,76	21,85	21,42	21,42	21,86	417K	197
09/07/2026	1,69%	0,35	21,09	20,95	20,80	21,18	190K	305
08/07/2026	-0,62%	-0,13	20,74	20,97	20,64	20,97	553K	314
07/07/2026	-0,24%	-0,05	20,87	20,98	20,86	21,14	426K	307
06/07/2026	-0,99%	-0,21	20,92	21,13	20,82	22,00	1M	1.816
03/07/2026	0,57%	0,12	21,13	21,23	21,07	21,44	639K	213
02/07/2026	0,43%	0,09	21,01	21,30	20,90	21,39	754K	275
01/07/2026	0,14%	0,03	20,92	21,13	20,66	23,00	3M	1.947
30/06/2026	-0,76%	-0,16	20,89	21,29	20,70	21,32	489K	291
29/06/2026	-0,05%	-0,01	21,05	21,28	20,95	22,40	685K	337
26/06/2026	1,20%	0,25	21,06	21,04	20,77	21,13	237K	111
25/06/2026	1,07%	0,22	20,81	20,80	20,73	21,05	233K	135
24/06/2026	-0,05%	-0,01	20,59	20,77	20,46	20,95	347K	184
23/06/2026	0,83%	0,17	20,60	20,54	20,26	20,66	138K	130
22/06/2026	1,84%	0,37	20,43	20,27	20,01	20,47	355K	150
19/06/2026	-0,25%	-0,05	20,06	20,68	20,00	20,69	244K	128
18/06/2026	0,05%	0,01	20,11	20,11	20,07	20,29	203K	105
17/06/2026	-0,59%	-0,12	20,10	20,40	20,10	20,52	161K	56
16/06/2026	-0,30%	-0,06	20,22	20,28	20,18	20,29	104K	42
15/06/2026	-0,05%	-0,01	20,28	20,66	20,28	20,73	180K	38
12/06/2026	0,00%	0,00	20,29	20,35	20,28	20,49	252K	39
11/06/2026	2,01%	0,40	20,29	19,99	19,89	20,36	98K	32
10/06/2026	-	-	19,89	20,20	19,84	20,20	149K	27

Date,Open,High,Low,Close,Volume
30-Oct-26,19.06,19.06,18.66,18.86,1788132
29-Oct-26,19.42,19.49,19.04,19.09,1962296
28-Oct-26,20.00,20.19,19.28,19.39,3270790
27-Oct-26,20.49,21.22,19.90,20.07,3267733
26-Oct-26,21.50,22.45,19.39,20.06,6574871
23-Oct-26,24.22,24.22,23.75,24.08,3640972
22-Oct-26,24.05,24.09,23.86,23.98,1599738
21-Oct-26,24.28,24.47,24.05,24.11,1295102
20-Oct-26,24.24,24.44,24.08,24.26,2022130
19-Oct-26,24.12,24.16,23.72,23.81,1397737
16-Oct-26,23.89,24.02,23.71,23.88,1425446
15-Oct-26,23.99,24.11,23.65,23.83,1024495
14-Oct-26,24.00,24.26,23.68,24.10,4070818
13-Oct-26,24.40,24.45,24.15,24.19,1185642
09-Oct-26,24.65,24.78,24.44,24.56,1311238
08-Oct-26,24.14,24.48,23.98,24.30,852554
07-Oct-26,24.20,24.35,24.09,24.11,2171215
06-Oct-26,24.48,24.65,24.02,24.19,3377289
05-Oct-26,24.00,25.99,23.30,24.23,1362448
02-Oct-26,22.02,22.26,21.48,22.14,858146
01-Oct-26,21.76,21.90,21.29,21.90,817482
30-Sep-26,21.50,21.69,21.31,21.54,1149721
29-Sep-26,20.90,21.27,20.83,21.12,511427
28-Sep-26,21.01,21.11,20.84,20.91,772729
25-Sep-26,21.00,21.23,20.96,21.10,883043
24-Sep-26,21.31,21.38,21.04,21.05,820831
23-Sep-26,21.50,21.66,21.25,21.25,1107173
22-Sep-26,21.50,21.73,21.45,21.62,660435
21-Sep-26,21.62,21.75,21.49,21.61,977333
18-Sep-26,21.44,21.59,21.28,21.41,1120912
17-Sep-26,21.69,21.75,21.12,21.44,600962
16-Sep-26,21.38,21.64,21.17,21.44,913134
15-Sep-26,21.47,21.54,21.25,21.30,615356
14-Sep-26,21.15,21.39,20.95,21.30,1051557
11-Sep-26,21.59,21.64,21.30,21.39,1381550
10-Sep-26,21.34,21.59,21.06,21.56,650053
09-Sep-26,21.36,21.47,21.07,21.16,715175
08-Sep-26,21.49,21.74,21.45,21.50,586044
04-Sep-26,21.36,21.46,21.00,21.27,571984
03-Sep-26,21.35,21.56,21.12,21.21,901691
02-Sep-26,20.40,21.18,20.40,21.04,941180
01-Sep-26,20.35,20.66,19.50,20.39,575357
31-Aug-26,20.25,20.30,20.07,20.20,605239
28-Aug-26,20.04,20.15,19.78,20.01,556366
27-Aug-26,19.92,20.00,19.83,19.90,438341
26-Aug-26,19.98,20.27,19.93,19.98,856268
25-Aug-26,19.64,20.08,19.44,19.94,756961
24-Aug-26,19.22,19.59,19.08,19.44,1002157
21-Aug-26,18.99,19.42,18.94,19.23,887391
20-Aug-26,18.99,19.14,18.81,18.87,4854007
19-Aug-26,19.30,19.30,18.93,19.00,790023
18-Aug-26,18.98,19.10,18.82,18.87,957353
17-Aug-26,19.24,19.24,18.92,18.95,1079298
14-Aug-26,19.20,19.24,18.76,19.11,1752661
13-Aug-26,19.37,19.49,18.99,19.11,969352
12-Aug-26,19.62,19.62,19.36,19.36,918633
11-Aug-26,20.06,20.06,19.42,19.43,1111362
10-Aug-26,20.27,20.33,19.94,19.99,1011339
07-Aug-26,20.73,20.73,20.21,20.27,1785362
06-Aug-26,20.78,20.89,20.60,20.60,693098
05-Aug-26,21.15,21.30,20.88,20.88,846889
04-Aug-26,21.30,21.44,20.94,20.94,818436
03-Aug-26,21.19,21.29,20.90,21.00,630461
31-Jul-26,21.09,21.11,20.96,20.98,914473
30-Jul-26,20.69,20.87,20.56,20.85,723469
29-Jul-26,21.00,21.00,20.55,20.55,1745612
28-Jul-26,21.49,21.49,21.01,21.01,5817513
27-Jul-26,20.87,21.50,20.85,21.03,895034
24-Jul-26,21.20,21.20,20.85,20.85,854036
23-Jul-26,21.46,21.46,21.13,21.21,6147960
22-Jul-26,21.27,21.49,21.05,21.42,661454
21-Jul-26,21.24,21.38,20.92,21.09,707309
20-Jul-26,21.20,21.31,21.07,21.10,653799
17-Jul-26,21.21,21.28,21.07,21.10,527415
16-Jul-26,21.34,21.38,21.08,21.18,1860835
15-Jul-26,21.70,21.70,21.35,21.37,752677
14-Jul-26,21.61,21.66,21.46,21.60,838549
13-Jul-26,21.90,21.95,21.44,21.45,739902
10-Jul-26,21.42,21.86,21.42,21.85,416950
09-Jul-26,20.95,21.18,20.80,21.09,189929
08-Jul-26,20.97,20.97,20.64,20.74,553104
07-Jul-26,20.98,21.14,20.86,20.87,426036
06-Jul-26,21.13,22.00,20.82,20.92,1163068
03-Jul-26,21.23,21.44,21.07,21.13,639419
02-Jul-26,21.30,21.39,20.90,21.01,754440
01-Jul-26,21.13,23.00,20.66,20.92,3071956
30-Jun-26,21.29,21.32,20.70,20.89,488953
29-Jun-26,21.28,22.40,20.95,21.05,685493
26-Jun-26,21.04,21.13,20.77,21.06,236715
25-Jun-26,20.80,21.05,20.73,20.81,232895
24-Jun-26,20.77,20.95,20.46,20.59,347073
23-Jun-26,20.54,20.66,20.26,20.60,137553
22-Jun-26,20.27,20.47,20.01,20.43,354667
19-Jun-26,20.68,20.69,20.00,20.06,243908
18-Jun-26,20.11,20.29,20.07,20.11,202829
17-Jun-26,20.40,20.52,20.10,20.10,161202
16-Jun-26,20.28,20.29,20.18,20.22,103515
15-Jun-26,20.66,20.73,20.28,20.28,179905
12-Jun-26,20.35,20.49,20.28,20.29,252077
11-Jun-26,19.99,20.36,19.89,20.29,97775
10-Jun-26,20.20,20.20,19.84,19.89,148705

*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: BTER11