Cotação atual, histórico e gráfico do papel: BTHI11

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 BTHI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	-3,17%	-1,29	39,38	41,00	39,35	41,00	23K	89
16/01/2025	3,28%	1,29	40,67	41,29	40,02	41,29	6K	29
15/01/2025	-0,78%	-0,31	39,38	39,35	39,35	40,93	7K	29
14/01/2025	-1,02%	-0,41	39,69	40,10	39,34	40,10	1K	13
13/01/2025	0,50%	0,20	40,10	42,33	39,99	42,33	3K	25
10/01/2025	-0,99%	-0,40	39,90	40,13	39,63	40,18	6K	10
09/01/2025	-0,49%	-0,20	40,30	39,27	39,00	40,36	7K	21

08/01/2025	6,02%	2,30	40,50	38,60	38,60	40,50	4K	13
07/01/2025	-12,18%	-5,30	38,20	42,54	38,20	43,49	104K	154
06/01/2025	-0,73%	-0,32	43,50	42,94	42,51	44,00	42K	91
03/01/2025	-0,18%	-0,08	43,82	42,52	42,52	43,82	256	2
02/01/2025	0,00%	0,00	43,90	43,99	40,48	44,00	5K	20
30/12/2024	7,31%	2,99	43,90	40,86	40,86	43,90	823K	279
27/12/2024	1,04%	0,42	40,91	40,50	40,50	41,00	9K	36
26/12/2024	-0,02%	-0,01	40,49	40,91	40,20	41,00	3K	22
23/12/2024	1,50%	0,60	40,50	39,90	39,90	41,88	4K	20
20/12/2024	4,40%	1,68	39,90	38,36	38,36	41,21	8K	27
19/12/2024	-6,78%	-2,78	38,22	41,00	38,19	41,89	112K	113
18/12/2024	-1,25%	-0,52	41,00	41,88	41,00	41,88	9K	18
17/12/2024	-0,88%	-0,37	41,52	41,89	41,51	41,89	2K	10
16/12/2024	-0,24%	-0,10	41,89	41,99	40,22	41,99	21K	49
13/12/2024	0,38%	0,16	41,99	41,83	41,82	41,99	7K	27
12/12/2024	0,00%	0,00	41,83	41,83	39,50	41,83	14K	46
11/12/2024	1,04%	0,43	41,83	41,81	39,40	41,99	32K	328
10/12/2024	-2,27%	-0,96	41,40	42,00	41,14	42,00	10K	43
09/12/2024	3,32%	1,36	42,36	42,40	40,95	42,40	26K	37
06/12/2024	-4,65%	-2,00	41,00	42,50	38,00	42,50	136K	710
05/12/2024	-2,05%	-0,90	43,00	43,90	41,03	43,90	11K	19
04/12/2024	0,00%	0,00	43,90	43,90	40,11	43,90	11K	23
03/12/2024	3,29%	1,40	43,90	40,51	40,51	43,98	63K	499
02/12/2024	-1,16%	-0,50	42,50	43,43	39,50	43,43	152K	861
29/11/2024	9,14%	3,60	43,00	38,63	36,20	43,00	1M	5.089
28/11/2024	1,16%	0,45	39,40	38,96	38,64	39,90	73K	39
27/11/2024	-1,39%	-0,55	38,95	39,29	38,71	39,29	5K	25
26/11/2024	1,28%	0,50	39,50	38,50	38,10	39,64	44K	224
25/11/2024	-0,03%	-0,01	39,00	39,90	38,60	39,90	47K	45
22/11/2024	0,03%	0,01	39,01	39,00	38,82	39,89	59K	19
21/11/2024	0,13%	0,05	39,00	38,95	38,18	39,01	14K	48
19/11/2024	0,15%	0,06	38,95	39,01	38,00	39,01	18K	35
18/11/2024	-0,28%	-0,11	38,89	39,01	38,37	39,01	12K	39
14/11/2024	0,03%	0,01	39,00	38,22	38,22	39,00	11K	48
13/11/2024	-0,03%	-0,01	38,99	39,39	38,14	39,42	5K	17
12/11/2024	0,00%	0,00	39,00	39,00	38,26	39,00	34K	50
11/11/2024	0,00%	0,00	39,00	38,99	37,00	39,00	186K	91
08/11/2024	-0,51%	-0,20	39,00	39,84	38,50	39,84	29K	57
07/11/2024	0,51%	0,20	39,20	38,96	38,96	39,97	80K	55
06/11/2024	1,83%	0,70	39,00	41,67	38,76	41,67	75K	36
05/11/2024	-2,84%	-1,12	38,30	39,40	38,30	40,20	59K	72
04/11/2024	-1,13%	-0,45	39,42	39,11	39,11	39,86	34K	23
01/11/2024	-1,07%	-0,43	39,87	40,39	38,90	40,39	62K	33
31/10/2024	1,00%	0,40	40,30	39,90	39,23	40,30	207K	144
30/10/2024	-0,99%	-0,40	39,90	40,09	36,69	40,09	122K	102
29/10/2024	0,00%	0,00	40,30	39,90	38,00	40,30	94K	317
28/10/2024	1,10%	0,44	40,30	39,89	38,00	40,30	48K	293
25/10/2024	2,21%	0,86	39,86	39,00	38,97	40,85	37K	662
24/10/2024	-1,27%	-0,50	39,00	39,50	38,00	39,50	22K	112
23/10/2024	-3,66%	-1,50	39,50	40,99	38,42	40,99	32K	38
22/10/2024	2,60%	1,04	41,00	39,98	38,66	41,00	63K	27
21/10/2024	-0,08%	-0,03	39,96	39,96	39,24	39,99	10K	28
18/10/2024	0,03%	0,01	39,99	39,98	37,61	39,99	37K	79
17/10/2024	0,05%	0,02	39,98	39,96	39,20	39,98	7K	55
16/10/2024	0,03%	0,01	39,96	39,94	38,99	39,96	24K	101
15/10/2024	6,25%	2,35	39,95	39,00	38,99	39,99	12K	27
14/10/2024	4,33%	1,56	37,60	37,00	36,07	37,96	48K	229
11/10/2024	0,19%	0,07	36,04	35,98	35,69	36,20	7K	19
10/10/2024	3,07%	1,07	35,97	34,80	34,80	36,19	56K	36
09/10/2024	-1,41%	-0,50	34,90	35,76	34,90	36,08	36K	49
08/10/2024	-0,98%	-0,35	35,40	36,25	34,56	36,25	10K	28
07/10/2024	-2,05%	-0,75	35,75	36,30	35,00	36,45	258K	79
04/10/2024	-1,03%	-0,38	36,50	36,88	36,00	36,88	46K	30
03/10/2024	-2,30%	-0,87	36,88	37,01	36,75	37,90	98K	82
02/10/2024	-2,20%	-0,85	37,75	38,02	35,56	38,15	45K	158
01/10/2024	-3,50%	-1,40	38,60	39,11	38,60	41,01	59K	1.029
30/09/2024	0,23%	0,09	40,00	39,91	39,60	40,00	9K	14
27/09/2024	0,63%	0,25	39,91	40,00	39,91	41,10	43K	21
26/09/2024	-0,83%	-0,33	39,66	40,00	39,50	40,00	1K	8
25/09/2024	1,73%	0,68	39,99	39,60	39,59	39,99	5K	10
24/09/2024	0,03%	0,01	39,31	39,25	39,25	39,31	550	3
23/09/2024	-1,48%	-0,59	39,30	39,29	39,29	39,89	2K	21
20/09/2024	0,76%	0,30	39,89	39,89	39,30	39,89	14K	35
19/09/2024	-1,00%	-0,40	39,59	39,98	39,59	39,98	7K	19
18/09/2024	1,50%	0,59	39,99	39,74	39,41	39,99	2K	7
17/09/2024	-0,88%	-0,35	39,40	39,75	39,40	40,00	18K	19
16/09/2024	-0,92%	-0,37	39,75	40,00	39,27	40,00	67K	21
13/09/2024	3,14%	1,22	40,12	38,90	38,90	40,74	402K	15
12/09/2024	-5,12%	-2,10	38,90	39,65	38,90	40,67	50K	49
11/09/2024	5,92%	2,29	41,00	40,18	38,71	41,00	33K	91
10/09/2024	-0,26%	-0,10	38,71	39,22	38,71	40,49	7K	16
09/09/2024	-1,99%	-0,79	38,81	39,50	38,79	40,49	21K	52
06/09/2024	-0,48%	-0,19	39,60	39,79	38,60	40,34	17K	32
05/09/2024	-4,12%	-1,71	39,79	41,21	39,20	41,21	33K	88
04/09/2024	0,00%	0,00	41,50	41,50	41,49	41,50	6K	13
03/09/2024	-0,93%	-0,39	41,50	41,99	41,31	41,99	3K	20
02/09/2024	1,04%	0,43	41,89	41,89	41,46	41,97	4K	17
30/08/2024	0,14%	0,06	41,46	41,21	40,29	41,70	6K	18
29/08/2024	0,49%	0,20	41,40	41,20	41,00	41,50	47K	23
28/08/2024	0,51%	0,21	41,20	41,00	40,65	41,46	181K	48
27/08/2024	-0,02%	-0,01	40,99	41,00	40,99	41,17	7K	9
26/08/2024	0,00%	0,00	41,00	41,00	40,84	41,50	74K	37
23/08/2024	0,76%	0,31	41,00	40,95	40,60	41,89	44K	19
22/08/2024	-0,66%	-0,27	40,69	41,00	40,06	41,00	2K	19
21/08/2024	-0,07%	-0,03	40,96	40,99	40,37	40,99	3K	11
20/08/2024	-1,68%	-0,70	40,99	41,65	40,23	41,65	5K	30
19/08/2024	1,68%	0,69	41,69	40,19	40,19	41,69	4K	19
16/08/2024	0,00%	0,00	41,00	41,00	41,00	41,68	6K	18
15/08/2024	-1,91%	-0,80	41,00	41,00	41,00	41,00	1K	3
14/08/2024	6,99%	2,73	41,80	38,90	38,88	41,80	120K	519
13/08/2024	-1,71%	-0,68	39,07	39,74	38,70	39,74	7K	31
12/08/2024	4,61%	1,75	39,75	39,88	38,03	39,88	4K	28
09/08/2024	-7,29%	-2,99	38,00	41,49	37,40	41,49	175K	933
08/08/2024	3,02%	1,20	40,99	40,50	40,50	41,79	1K	7
07/08/2024	-3,16%	-1,30	39,79	41,09	39,79	41,59	14K	43
06/08/2024	-0,68%	-0,28	41,09	41,05	40,67	41,09	5K	17
05/08/2024	-1,45%	-0,61	41,37	42,28	41,37	42,28	12K	19
02/08/2024	-0,05%	-0,02	41,98	42,01	41,98	42,01	2K	13
01/08/2024	-1,50%	-0,64	42,00	42,15	40,71	42,59	12K	20
31/07/2024	4,90%	1,99	42,64	41,24	40,66	42,70	118K	651
30/07/2024	0,07%	0,03	40,65	41,25	40,65	41,25	4K	18
29/07/2024	-1,55%	-0,64	40,62	41,09	40,45	41,09	6K	10
26/07/2024	0,02%	0,01	41,26	39,55	39,55	41,26	33K	84
25/07/2024	3,10%	1,24	41,25	40,01	39,90	41,26	2K	18
24/07/2024	0,03%	0,01	40,01	39,70	39,70	41,00	7K	38
23/07/2024	-1,23%	-0,50	40,00	40,50	39,69	40,50	9K	20
22/07/2024	2,53%	1,00	40,50	39,69	39,69	40,88	4K	28
19/07/2024	-1,03%	-0,41	39,50	39,90	39,50	39,93	5K	12
18/07/2024	-1,55%	-0,63	39,91	39,23	39,23	40,48	5K	13
17/07/2024	1,35%	0,54	40,54	40,01	40,01	40,55	5K	10
16/07/2024	0,05%	0,02	40,00	40,06	39,99	40,06	106K	27
15/07/2024	5,21%	1,98	39,98	39,23	39,23	39,99	67K	26
12/07/2024	-2,94%	-1,15	38,00	38,01	38,00	40,57	29K	216
11/07/2024	2,81%	1,07	39,15	38,51	38,51	39,99	4K	19
10/07/2024	-1,07%	-0,41	38,08	38,18	38,08	38,68	27K	35
09/07/2024	0,08%	0,03	38,49	38,47	38,02	38,49	1K	10
08/07/2024	-	-	38,46	38,00	37,95	39,70	2K	18

Date,Open,High,Low,Close,Volume
17-Jan-25,41.00,41.00,39.35,39.38,22798
16-Jan-25,41.29,41.29,40.02,40.67,5518
15-Jan-25,39.35,40.93,39.35,39.38,6575
14-Jan-25,40.10,40.10,39.34,39.69,1276
13-Jan-25,42.33,42.33,39.99,40.10,2535
10-Jan-25,40.13,40.18,39.63,39.90,5834
09-Jan-25,39.27,40.36,39.00,40.30,7144
08-Jan-25,38.60,40.50,38.60,40.50,4261
07-Jan-25,42.54,43.49,38.20,38.20,104162
06-Jan-25,42.94,44.00,42.51,43.50,42443
03-Jan-25,42.52,43.82,42.52,43.82,256
02-Jan-25,43.99,44.00,40.48,43.90,5485
30-Dec-24,40.86,43.90,40.86,43.90,822854
27-Dec-24,40.50,41.00,40.50,40.91,8820
26-Dec-24,40.91,41.00,40.20,40.49,2683
23-Dec-24,39.90,41.88,39.90,40.50,4236
20-Dec-24,38.36,41.21,38.36,39.90,8078
19-Dec-24,41.00,41.89,38.19,38.22,112108
18-Dec-24,41.88,41.88,41.00,41.00,9182
17-Dec-24,41.89,41.89,41.51,41.52,1911
16-Dec-24,41.99,41.99,40.22,41.89,21415
13-Dec-24,41.83,41.99,41.82,41.99,6752
12-Dec-24,41.83,41.83,39.50,41.83,13970
11-Dec-24,41.81,41.99,39.40,41.83,32323
10-Dec-24,42.00,42.00,41.14,41.40,10496
09-Dec-24,42.40,42.40,40.95,42.36,25659
06-Dec-24,42.50,42.50,38.00,41.00,136403
05-Dec-24,43.90,43.90,41.03,43.00,10618
04-Dec-24,43.90,43.90,40.11,43.90,10774
03-Dec-24,40.51,43.98,40.51,43.90,62530
02-Dec-24,43.43,43.43,39.50,42.50,151935
29-Nov-24,38.63,43.00,36.20,43.00,1216227
28-Nov-24,38.96,39.90,38.64,39.40,72817
27-Nov-24,39.29,39.29,38.71,38.95,5469
26-Nov-24,38.50,39.64,38.10,39.50,43796
25-Nov-24,39.90,39.90,38.60,39.00,46658
22-Nov-24,39.00,39.89,38.82,39.01,59375
21-Nov-24,38.95,39.01,38.18,39.00,14301
19-Nov-24,39.01,39.01,38.00,38.95,18468
18-Nov-24,39.01,39.01,38.37,38.89,12061
14-Nov-24,38.22,39.00,38.22,39.00,11110
13-Nov-24,39.39,39.42,38.14,38.99,5428
12-Nov-24,39.00,39.00,38.26,39.00,33673
11-Nov-24,38.99,39.00,37.00,39.00,185960
08-Nov-24,39.84,39.84,38.50,39.00,29205
07-Nov-24,38.96,39.97,38.96,39.20,79934
06-Nov-24,41.67,41.67,38.76,39.00,75021
05-Nov-24,39.40,40.20,38.30,38.30,59392
04-Nov-24,39.11,39.86,39.11,39.42,34130
01-Nov-24,40.39,40.39,38.90,39.87,62065
31-Oct-24,39.90,40.30,39.23,40.30,207134
30-Oct-24,40.09,40.09,36.69,39.90,121976
29-Oct-24,39.90,40.30,38.00,40.30,93555
28-Oct-24,39.89,40.30,38.00,40.30,48371
25-Oct-24,39.00,40.85,38.97,39.86,36512
24-Oct-24,39.50,39.50,38.00,39.00,22296
23-Oct-24,40.99,40.99,38.42,39.50,32135
22-Oct-24,39.98,41.00,38.66,41.00,63191
21-Oct-24,39.96,39.99,39.24,39.96,10347
18-Oct-24,39.98,39.99,37.61,39.99,37204
17-Oct-24,39.96,39.98,39.20,39.98,7476
16-Oct-24,39.94,39.96,38.99,39.96,24332
15-Oct-24,39.00,39.99,38.99,39.95,12067
14-Oct-24,37.00,37.96,36.07,37.60,48487
11-Oct-24,35.98,36.20,35.69,36.04,6659
10-Oct-24,34.80,36.19,34.80,35.97,55670
09-Oct-24,35.76,36.08,34.90,34.90,36043
08-Oct-24,36.25,36.25,34.56,35.40,10402
07-Oct-24,36.30,36.45,35.00,35.75,258130
04-Oct-24,36.88,36.88,36.00,36.50,46013
03-Oct-24,37.01,37.90,36.75,36.88,98397
02-Oct-24,38.02,38.15,35.56,37.75,44708
01-Oct-24,39.11,41.01,38.60,38.60,59291
30-Sep-24,39.91,40.00,39.60,40.00,8968
27-Sep-24,40.00,41.10,39.91,39.91,42874
26-Sep-24,40.00,40.00,39.50,39.66,1195
25-Sep-24,39.60,39.99,39.59,39.99,5186
24-Sep-24,39.25,39.31,39.25,39.31,550
23-Sep-24,39.29,39.89,39.29,39.30,2384
20-Sep-24,39.89,39.89,39.30,39.89,13844
19-Sep-24,39.98,39.98,39.59,39.59,7208
18-Sep-24,39.74,39.99,39.41,39.99,2182
17-Sep-24,39.75,40.00,39.40,39.40,18050
16-Sep-24,40.00,40.00,39.27,39.75,67017
13-Sep-24,38.90,40.74,38.90,40.12,402443
12-Sep-24,39.65,40.67,38.90,38.90,49501
11-Sep-24,40.18,41.00,38.71,41.00,32574
10-Sep-24,39.22,40.49,38.71,38.71,7186
09-Sep-24,39.50,40.49,38.79,38.81,21377
06-Sep-24,39.79,40.34,38.60,39.60,16712
05-Sep-24,41.21,41.21,39.20,39.79,33393
04-Sep-24,41.50,41.50,41.49,41.50,5892
03-Sep-24,41.99,41.99,41.31,41.50,2885
02-Sep-24,41.89,41.97,41.46,41.89,4462
30-Aug-24,41.21,41.70,40.29,41.46,5708
29-Aug-24,41.20,41.50,41.00,41.40,46723
28-Aug-24,41.00,41.46,40.65,41.20,181263
27-Aug-24,41.00,41.17,40.99,40.99,7120
26-Aug-24,41.00,41.50,40.84,41.00,73725
23-Aug-24,40.95,41.89,40.60,41.00,44195
22-Aug-24,41.00,41.00,40.06,40.69,1706
21-Aug-24,40.99,40.99,40.37,40.96,3071
20-Aug-24,41.65,41.65,40.23,40.99,5024
19-Aug-24,40.19,41.69,40.19,41.69,3950
16-Aug-24,41.00,41.68,41.00,41.00,6355
15-Aug-24,41.00,41.00,41.00,41.00,1353
14-Aug-24,38.90,41.80,38.88,41.80,119776
13-Aug-24,39.74,39.74,38.70,39.07,7036
12-Aug-24,39.88,39.88,38.03,39.75,3790
09-Aug-24,41.49,41.49,37.40,38.00,174947
08-Aug-24,40.50,41.79,40.50,40.99,1326
07-Aug-24,41.09,41.59,39.79,39.79,13682
06-Aug-24,41.05,41.09,40.67,41.09,5232
05-Aug-24,42.28,42.28,41.37,41.37,11516
02-Aug-24,42.01,42.01,41.98,41.98,1637
01-Aug-24,42.15,42.59,40.71,42.00,11891
31-Jul-24,41.24,42.70,40.66,42.64,118467
30-Jul-24,41.25,41.25,40.65,40.65,3641
29-Jul-24,41.09,41.09,40.45,40.62,5710
26-Jul-24,39.55,41.26,39.55,41.26,32851
25-Jul-24,40.01,41.26,39.90,41.25,1521
24-Jul-24,39.70,41.00,39.70,40.01,7493
23-Jul-24,40.50,40.50,39.69,40.00,9003
22-Jul-24,39.69,40.88,39.69,40.50,3643
19-Jul-24,39.90,39.93,39.50,39.50,4822
18-Jul-24,39.23,40.48,39.23,39.91,5164
17-Jul-24,40.01,40.55,40.01,40.54,4723
16-Jul-24,40.06,40.06,39.99,40.00,105888
15-Jul-24,39.23,39.99,39.23,39.98,66693
12-Jul-24,38.01,40.57,38.00,38.00,28783
11-Jul-24,38.51,39.99,38.51,39.15,4155
10-Jul-24,38.18,38.68,38.08,38.08,27496
09-Jul-24,38.47,38.49,38.02,38.49,1307
08-Jul-24,38.00,39.70,37.95,38.46,2415

*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: BTHI11