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
03/04/2025	0,37%	0,15	40,25	40,03	40,03	40,33	14K	15
02/04/2025	0,48%	0,19	40,10	40,03	40,03	40,36	4K	6
01/04/2025	-3,81%	-1,58	39,91	41,91	39,91	41,91	865	9
31/03/2025	2,07%	0,84	41,49	40,79	40,79	42,43	19K	28
28/03/2025	0,82%	0,33	40,65	40,73	38,90	40,80	102K	55
27/03/2025	-1,95%	-0,80	40,32	40,52	40,32	41,22	22K	28
26/03/2025	-1,51%	-0,63	41,12	40,82	40,80	41,14	40K	11

25/03/2025	2,33%	0,95	41,75	41,21	40,30	41,76	19K	18
24/03/2025	-1,21%	-0,50	40,80	40,71	40,50	42,15	14K	23
21/03/2025	-2,66%	-1,13	41,30	42,43	41,30	42,43	33K	32
20/03/2025	0,57%	0,24	42,43	42,20	42,19	42,43	7K	17
19/03/2025	1,91%	0,79	42,19	41,14	41,14	42,20	2K	11
18/03/2025	1,77%	0,72	41,40	40,69	40,69	42,73	6K	24
17/03/2025	-2,59%	-1,08	40,68	41,80	40,68	42,18	30K	21
14/03/2025	1,85%	0,76	41,76	41,41	40,59	41,81	3K	18
13/03/2025	-1,30%	-0,54	41,00	42,84	41,00	43,00	13K	24
12/03/2025	0,05%	0,02	41,54	42,83	41,54	42,83	12K	15
11/03/2025	0,00%	0,00	41,52	41,00	40,24	41,90	7K	20
10/03/2025	-1,82%	-0,77	41,52	42,09	41,27	42,10	2K	19
07/03/2025	0,69%	0,29	42,29	42,49	42,04	42,50	1K	16
06/03/2025	-1,18%	-0,50	42,00	41,63	41,63	42,50	55K	28
05/03/2025	2,11%	0,88	42,50	42,21	42,21	42,50	637	10
28/02/2025	1,51%	0,62	41,62	42,15	41,62	42,18	6K	21
27/02/2025	-1,32%	-0,55	41,00	41,80	41,00	41,80	743	4
26/02/2025	-1,54%	-0,65	41,55	41,82	41,11	42,19	10K	34
25/02/2025	0,48%	0,20	42,20	42,00	41,99	42,20	2K	13
24/02/2025	-0,36%	-0,15	42,00	42,00	41,51	42,00	2K	15
21/02/2025	-0,12%	-0,05	42,15	42,00	41,94	42,20	9K	21
20/02/2025	1,05%	0,44	42,20	41,41	41,41	42,20	5K	15
19/02/2025	0,92%	0,38	41,76	41,99	41,73	41,99	9K	14
18/02/2025	-1,48%	-0,62	41,38	41,16	41,16	41,99	127K	18
17/02/2025	2,59%	1,06	42,00	40,12	40,12	42,00	102K	40
14/02/2025	-1,30%	-0,54	40,94	40,65	40,65	41,49	8K	23
13/02/2025	2,42%	0,98	41,48	41,68	40,02	41,87	9K	25
12/02/2025	-0,76%	-0,31	40,50	41,22	40,47	41,90	10K	25
11/02/2025	-2,72%	-1,14	40,81	41,95	39,19	41,95	4K	19
10/02/2025	3,84%	1,55	41,95	41,62	39,18	42,40	31K	35
07/02/2025	1,20%	0,48	40,40	39,12	39,12	41,72	39K	16
06/02/2025	-0,20%	-0,08	39,92	39,60	39,60	39,92	3K	14
05/02/2025	-0,92%	-0,37	40,00	40,39	40,00	40,39	4K	15
04/02/2025	-0,05%	-0,02	40,37	40,40	39,30	40,40	5K	21
03/02/2025	0,60%	0,24	40,39	40,10	38,90	40,50	17K	33
31/01/2025	0,12%	0,05	40,15	40,04	40,04	40,50	2K	16
30/01/2025	0,15%	0,06	40,10	40,65	40,07	40,66	3K	17
29/01/2025	0,05%	0,02	40,04	40,99	40,03	40,99	2K	11
28/01/2025	0,05%	0,02	40,02	40,00	40,00	40,93	7K	21
27/01/2025	-0,89%	-0,36	40,00	40,37	40,00	40,99	12K	245
24/01/2025	-0,52%	-0,21	40,36	40,02	40,00	40,39	7K	17
23/01/2025	1,42%	0,57	40,57	40,18	40,00	40,59	3K	16
22/01/2025	-0,45%	-0,18	40,00	40,20	40,00	40,20	5K	10
21/01/2025	-1,06%	-0,43	40,18	40,52	39,30	40,52	3K	16
20/01/2025	3,12%	1,23	40,61	39,25	39,25	40,98	80K	38
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	-	-	39,99	39,74	39,41	39,99	2K	7

Date,Open,High,Low,Close,Volume
03-Apr-25,40.03,40.33,40.03,40.25,14460
02-Apr-25,40.03,40.36,40.03,40.10,3763
01-Apr-25,41.91,41.91,39.91,39.91,865
31-Mar-25,40.79,42.43,40.79,41.49,18662
28-Mar-25,40.73,40.80,38.90,40.65,101793
27-Mar-25,40.52,41.22,40.32,40.32,22150
26-Mar-25,40.82,41.14,40.80,41.12,40397
25-Mar-25,41.21,41.76,40.30,41.75,18637
24-Mar-25,40.71,42.15,40.50,40.80,13723
21-Mar-25,42.43,42.43,41.30,41.30,33397
20-Mar-25,42.20,42.43,42.19,42.43,7400
19-Mar-25,41.14,42.20,41.14,42.19,1769
18-Mar-25,40.69,42.73,40.69,41.40,6306
17-Mar-25,41.80,42.18,40.68,40.68,29685
14-Mar-25,41.41,41.81,40.59,41.76,2827
13-Mar-25,42.84,43.00,41.00,41.00,13419
12-Mar-25,42.83,42.83,41.54,41.54,11511
11-Mar-25,41.00,41.90,40.24,41.52,6803
10-Mar-25,42.09,42.10,41.27,41.52,2214
07-Mar-25,42.49,42.50,42.04,42.29,1398
06-Mar-25,41.63,42.50,41.63,42.00,54633
05-Mar-25,42.21,42.50,42.21,42.50,637
28-Feb-25,42.15,42.18,41.62,41.62,6185
27-Feb-25,41.80,41.80,41.00,41.00,743
26-Feb-25,41.82,42.19,41.11,41.55,10291
25-Feb-25,42.00,42.20,41.99,42.20,1978
24-Feb-25,42.00,42.00,41.51,42.00,1543
21-Feb-25,42.00,42.20,41.94,42.15,9376
20-Feb-25,41.41,42.20,41.41,42.20,5494
19-Feb-25,41.99,41.99,41.73,41.76,9270
18-Feb-25,41.16,41.99,41.16,41.38,126911
17-Feb-25,40.12,42.00,40.12,42.00,102049
14-Feb-25,40.65,41.49,40.65,40.94,8303
13-Feb-25,41.68,41.87,40.02,41.48,8814
12-Feb-25,41.22,41.90,40.47,40.50,10415
11-Feb-25,41.95,41.95,39.19,40.81,3608
10-Feb-25,41.62,42.40,39.18,41.95,31119
07-Feb-25,39.12,41.72,39.12,40.40,39349
06-Feb-25,39.60,39.92,39.60,39.92,2873
05-Feb-25,40.39,40.39,40.00,40.00,4443
04-Feb-25,40.40,40.40,39.30,40.37,5368
03-Feb-25,40.10,40.50,38.90,40.39,16948
31-Jan-25,40.04,40.50,40.04,40.15,1531
30-Jan-25,40.65,40.66,40.07,40.10,3280
29-Jan-25,40.99,40.99,40.03,40.04,1571
28-Jan-25,40.00,40.93,40.00,40.02,6581
27-Jan-25,40.37,40.99,40.00,40.00,12145
24-Jan-25,40.02,40.39,40.00,40.36,7052
23-Jan-25,40.18,40.59,40.00,40.57,3052
22-Jan-25,40.20,40.20,40.00,40.00,4843
21-Jan-25,40.52,40.52,39.30,40.18,3270
20-Jan-25,39.25,40.98,39.25,40.61,80271
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

*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