Cotação atual, histórico e gráfico do papel: BTLG11

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 BTLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/06/2025	0,49%	0,49	100,92	100,72	100,55	101,05	6M	13.359
12/06/2025	-0,56%	-0,57	100,43	101,00	100,12	101,09	6M	8.047
11/06/2025	0,24%	0,24	101,00	100,93	100,46	101,19	6M	7.637
10/06/2025	0,25%	0,25	100,76	100,72	100,33	101,00	6M	10.989
09/06/2025	-0,75%	-0,76	100,51	101,03	100,42	101,36	7M	10.491
06/06/2025	-0,32%	-0,33	101,27	101,61	101,00	102,35	8M	10.048
05/06/2025	0,10%	0,10	101,60	101,70	101,19	102,47	11M	18.657

04/06/2025	-0,39%	-0,40	101,50	101,99	101,02	101,99	6M	13.347
03/06/2025	0,89%	0,90	101,90	101,00	100,46	102,80	12M	16.870
02/06/2025	0,64%	0,64	101,00	101,37	100,51	102,68	12M	11.803
30/05/2025	0,36%	0,36	100,36	100,33	100,31	101,18	6M	11.844
29/05/2025	-0,33%	-0,33	100,00	100,59	99,99	100,75	6M	9.596
28/05/2025	0,23%	0,23	100,33	100,37	100,16	100,75	6M	8.943
27/05/2025	-0,06%	-0,06	100,10	100,30	99,99	100,40	7M	14.010
26/05/2025	-0,04%	-0,04	100,16	100,36	100,16	100,45	6M	10.127
23/05/2025	-0,17%	-0,17	100,20	100,54	100,16	100,65	7M	22.883
22/05/2025	0,03%	0,03	100,37	100,37	100,20	100,69	5M	8.924
21/05/2025	0,07%	0,07	100,34	100,45	100,15	100,71	7M	9.630
20/05/2025	-0,04%	-0,04	100,27	100,53	100,27	100,54	5M	9.578
19/05/2025	-0,32%	-0,32	100,31	100,63	100,20	100,72	6M	10.709
16/05/2025	-0,37%	-0,37	100,63	100,66	100,22	100,66	5M	10.328
15/05/2025	0,43%	0,43	101,00	100,60	100,60	101,09	5M	10.844
14/05/2025	-0,33%	-0,33	100,57	100,90	100,45	101,00	5M	8.888
13/05/2025	0,03%	0,03	100,90	100,87	100,00	101,20	6M	9.801
12/05/2025	0,37%	0,37	100,87	100,77	100,36	101,19	5M	10.231
09/05/2025	0,14%	0,14	100,50	100,77	100,13	100,77	6M	13.066
08/05/2025	-0,66%	-0,67	100,36	101,14	100,20	101,15	5M	8.877
07/05/2025	0,03%	0,03	101,03	101,00	100,52	101,16	5M	8.432
06/05/2025	-0,05%	-0,05	101,00	101,01	100,09	101,01	5M	12.897
05/05/2025	-0,83%	-0,85	101,05	101,10	100,70	101,81	9M	15.663
02/05/2025	1,17%	1,18	101,90	101,27	100,55	101,92	7M	11.687
30/04/2025	-0,28%	-0,28	100,72	101,00	100,60	101,55	7M	9.635
29/04/2025	0,61%	0,61	101,00	100,40	100,40	101,20	6M	15.103
28/04/2025	-0,14%	-0,14	100,39	100,58	100,17	100,97	7M	13.719
25/04/2025	-0,13%	-0,13	100,53	100,66	100,11	101,00	8M	14.783
24/04/2025	-0,42%	-0,42	100,66	101,08	100,05	101,39	5M	8.508
23/04/2025	0,97%	0,97	101,08	100,18	100,01	101,08	6M	14.383
22/04/2025	0,08%	0,08	100,11	100,09	99,82	100,89	7M	14.136
17/04/2025	1,26%	1,24	100,03	98,79	98,78	100,17	8M	7.875
16/04/2025	0,11%	0,11	98,79	97,99	97,90	99,14	8M	10.828
15/04/2025	1,22%	1,19	98,68	97,62	97,49	98,94	7M	10.424
14/04/2025	0,00%	0,00	97,49	97,57	97,35	97,70	11M	12.973
11/04/2025	1,28%	1,23	97,49	96,26	96,26	97,54	8M	9.637
10/04/2025	0,47%	0,45	96,26	96,26	96,06	96,80	5M	9.347
09/04/2025	0,22%	0,21	95,81	95,85	95,11	95,88	5M	6.583
08/04/2025	-0,65%	-0,63	95,60	96,67	95,20	96,80	8M	14.069
07/04/2025	-0,65%	-0,63	96,23	96,86	95,70	96,99	8M	12.589
04/04/2025	-0,65%	-0,63	96,86	97,61	96,27	97,65	7M	14.994
03/04/2025	-0,01%	-0,01	97,49	97,50	97,21	97,65	9M	13.193
02/04/2025	0,41%	0,40	97,50	97,25	97,16	97,60	6M	11.010
01/04/2025	-0,41%	-0,40	97,10	97,50	97,10	97,60	8M	11.038
31/03/2025	0,01%	0,01	97,50	97,57	97,32	97,79	8M	10.559
28/03/2025	-0,16%	-0,16	97,49	97,80	97,39	97,80	8M	12.595
27/03/2025	0,15%	0,15	97,65	97,49	97,26	97,67	6M	12.948
26/03/2025	0,03%	0,03	97,50	97,55	96,90	97,63	6M	13.539
25/03/2025	0,49%	0,48	97,47	97,43	97,11	97,60	7M	10.458
24/03/2025	-0,51%	-0,50	96,99	97,54	96,99	97,75	7M	12.820
21/03/2025	1,12%	1,08	97,49	96,65	96,60	97,81	8M	12.686
20/03/2025	0,83%	0,79	96,41	95,76	95,76	97,50	9M	15.354
19/03/2025	-0,08%	-0,08	95,62	95,71	95,54	96,15	8M	11.552
18/03/2025	0,45%	0,43	95,70	95,40	95,36	96,24	9M	12.643
17/03/2025	-0,71%	-0,68	95,27	95,85	95,01	96,16	9M	16.019
14/03/2025	0,53%	0,51	95,95	95,44	95,28	96,68	7M	12.070
13/03/2025	-0,12%	-0,11	95,44	95,78	95,10	95,85	6M	13.197
12/03/2025	0,05%	0,05	95,55	95,57	95,30	95,90	6M	11.273
11/03/2025	-0,52%	-0,50	95,50	96,00	95,01	96,15	10M	18.772
10/03/2025	-0,41%	-0,40	96,00	96,40	95,60	96,50	7M	11.484
07/03/2025	0,67%	0,64	96,40	95,99	95,10	96,40	7M	13.316
06/03/2025	0,80%	0,76	95,76	95,22	95,13	96,35	9M	19.705
05/03/2025	0,02%	0,02	95,00	94,99	94,81	96,00	7M	11.749
28/02/2025	0,07%	0,07	94,98	95,00	94,18	95,99	9M	15.636
27/02/2025	0,01%	0,01	94,91	94,96	94,46	95,64	6M	14.504
26/02/2025	-0,91%	-0,87	94,90	95,88	94,82	96,38	9M	15.615
25/02/2025	-0,86%	-0,83	95,77	96,50	95,14	97,00	8M	14.678
24/02/2025	0,44%	0,42	96,60	96,18	96,18	96,80	6M	9.330
21/02/2025	0,58%	0,55	96,18	95,63	95,61	96,58	6M	11.642
20/02/2025	0,56%	0,53	95,63	95,10	94,97	95,96	5M	8.924
19/02/2025	0,17%	0,16	95,10	95,00	94,95	95,77	6M	9.729
18/02/2025	0,83%	0,78	94,94	94,55	94,39	95,17	6M	9.874
17/02/2025	-0,68%	-0,64	94,16	94,49	93,95	94,55	8M	13.158
14/02/2025	0,73%	0,69	94,80	94,41	94,30	95,39	7M	10.570
13/02/2025	-0,82%	-0,78	94,11	94,89	94,11	95,20	9M	12.880
12/02/2025	0,12%	0,11	94,89	94,79	94,43	95,00	6M	8.958
11/02/2025	0,30%	0,28	94,78	94,50	94,45	94,94	6M	7.266
10/02/2025	0,70%	0,66	94,50	94,10	93,84	94,96	6M	10.150
07/02/2025	0,15%	0,14	93,84	94,05	93,72	94,54	6M	13.054
06/02/2025	0,17%	0,16	93,70	93,66	93,26	94,00	6M	11.045
05/02/2025	-0,84%	-0,79	93,54	94,25	93,54	94,71	6M	10.535
04/02/2025	2,00%	1,85	94,33	92,80	92,55	95,12	21M	23.290
03/02/2025	-1,93%	-1,82	92,48	93,90	92,13	94,18	9M	19.741
31/01/2025	1,52%	1,41	94,30	93,00	92,93	94,60	7M	13.550
30/01/2025	0,97%	0,89	92,89	92,00	92,00	93,00	6M	14.389
29/01/2025	0,82%	0,75	92,00	91,25	91,25	92,56	5M	12.940
28/01/2025	0,23%	0,21	91,25	91,28	90,20	92,07	7M	11.373
27/01/2025	-0,84%	-0,77	91,04	91,81	90,80	92,45	10M	12.008
24/01/2025	0,98%	0,89	91,81	91,26	90,92	92,08	7M	12.314
23/01/2025	-0,21%	-0,19	90,92	91,35	90,63	92,30	5M	15.992
22/01/2025	-0,44%	-0,40	91,11	91,84	90,84	92,40	8M	13.303
21/01/2025	-0,28%	-0,26	91,51	92,00	91,32	92,19	7M	13.003
20/01/2025	0,13%	0,12	91,77	92,31	91,33	92,77	9M	14.692
17/01/2025	-2,10%	-1,97	91,65	93,50	90,46	93,60	14M	25.573
16/01/2025	-1,87%	-1,78	93,62	94,60	93,62	95,15	9M	16.523
15/01/2025	-0,09%	-0,09	95,40	95,49	94,50	96,10	10M	16.364
14/01/2025	0,04%	0,04	95,49	95,45	95,22	95,97	6M	7.943
13/01/2025	-0,06%	-0,06	95,45	95,61	95,10	96,72	6M	13.102
10/01/2025	1,24%	1,17	95,51	94,34	94,34	95,84	6M	11.341
09/01/2025	-0,85%	-0,81	94,34	95,18	94,20	95,92	6M	14.125
08/01/2025	-0,70%	-0,67	95,15	95,98	94,95	96,48	5M	10.450
07/01/2025	1,18%	1,12	95,82	94,70	94,58	96,86	10M	10.684
06/01/2025	0,04%	0,04	94,70	95,08	93,65	95,85	7M	12.882
03/01/2025	0,13%	0,12	94,66	94,90	94,60	95,99	7M	15.192
02/01/2025	0,72%	0,68	94,54	94,80	93,62	95,10	7M	9.979
30/12/2024	0,06%	0,06	93,86	94,11	93,86	95,80	7M	11.519
27/12/2024	-0,77%	-0,73	93,80	94,97	93,50	95,86	8M	18.170
26/12/2024	0,56%	0,53	94,53	93,94	92,95	94,79	9M	19.776
23/12/2024	5,92%	5,25	94,00	89,64	89,00	94,44	12M	25.845
20/12/2024	1,51%	1,32	88,75	87,77	87,55	90,42	14M	38.448
19/12/2024	0,01%	0,01	87,43	87,85	85,70	88,64	14M	25.504
18/12/2024	0,33%	0,29	87,42	87,30	86,05	89,80	14M	25.920
17/12/2024	-1,60%	-1,42	87,13	88,55	87,05	89,39	12M	29.497
16/12/2024	-2,56%	-2,33	88,55	91,48	88,24	91,48	16M	41.147
13/12/2024	0,09%	0,08	90,88	90,86	90,36	93,74	10M	24.754
12/12/2024	0,89%	0,80	90,80	89,90	89,63	91,34	9M	17.340
11/12/2024	0,22%	0,20	90,00	90,70	89,32	91,96	10M	17.786
10/12/2024	-2,39%	-2,20	89,80	92,00	89,75	92,90	10M	17.729
09/12/2024	0,77%	0,70	92,00	91,30	91,21	93,88	11M	24.719
06/12/2024	5,61%	4,85	91,30	86,45	86,45	91,96	21M	31.302
05/12/2024	-3,59%	-3,22	86,45	89,80	86,00	90,35	17M	22.946
04/12/2024	-1,58%	-1,44	89,67	91,12	89,52	91,71	14M	23.930
03/12/2024	-2,56%	-2,39	91,11	93,48	91,00	93,69	16M	21.282
02/12/2024	-1,58%	-1,50	93,50	95,10	93,12	95,47	10M	23.310
29/11/2024	0,00%	0,00	95,00	95,00	93,75	96,43	12M	21.079
28/11/2024	-1,17%	-1,12	95,00	96,20	94,40	96,95	12M	16.397
27/11/2024	-	-	96,12	96,94	96,00	97,00	8M	16.132

Date,Open,High,Low,Close,Volume
13-Jun-25,100.72,101.05,100.55,100.92,5992802
12-Jun-25,101.00,101.09,100.12,100.43,6019260
11-Jun-25,100.93,101.19,100.46,101.00,5936606
10-Jun-25,100.72,101.00,100.33,100.76,5643686
09-Jun-25,101.03,101.36,100.42,100.51,7197239
06-Jun-25,101.61,102.35,101.00,101.27,8466632
05-Jun-25,101.70,102.47,101.19,101.60,10757929
04-Jun-25,101.99,101.99,101.02,101.50,6239462
03-Jun-25,101.00,102.80,100.46,101.90,11701729
02-Jun-25,101.37,102.68,100.51,101.00,11941816
30-May-25,100.33,101.18,100.31,100.36,6461066
29-May-25,100.59,100.75,99.99,100.00,5743156
28-May-25,100.37,100.75,100.16,100.33,6204017
27-May-25,100.30,100.40,99.99,100.10,6820457
26-May-25,100.36,100.45,100.16,100.16,6461011
23-May-25,100.54,100.65,100.16,100.20,7367996
22-May-25,100.37,100.69,100.20,100.37,5087290
21-May-25,100.45,100.71,100.15,100.34,6507022
20-May-25,100.53,100.54,100.27,100.27,5207160
19-May-25,100.63,100.72,100.20,100.31,6362400
16-May-25,100.66,100.66,100.22,100.63,5342605
15-May-25,100.60,101.09,100.60,101.00,5327785
14-May-25,100.90,101.00,100.45,100.57,5476252
13-May-25,100.87,101.20,100.00,100.90,6174973
12-May-25,100.77,101.19,100.36,100.87,5197147
09-May-25,100.77,100.77,100.13,100.50,6194633
08-May-25,101.14,101.15,100.20,100.36,4850754
07-May-25,101.00,101.16,100.52,101.03,4574811
06-May-25,101.01,101.01,100.09,101.00,5120791
05-May-25,101.10,101.81,100.70,101.05,8619992
02-May-25,101.27,101.92,100.55,101.90,6691017
30-Apr-25,101.00,101.55,100.60,100.72,6714537
29-Apr-25,100.40,101.20,100.40,101.00,5826189
28-Apr-25,100.58,100.97,100.17,100.39,7316731
25-Apr-25,100.66,101.00,100.11,100.53,7592972
24-Apr-25,101.08,101.39,100.05,100.66,5367048
23-Apr-25,100.18,101.08,100.01,101.08,6243380
22-Apr-25,100.09,100.89,99.82,100.11,6848772
17-Apr-25,98.79,100.17,98.78,100.03,7686977
16-Apr-25,97.99,99.14,97.90,98.79,7682137
15-Apr-25,97.62,98.94,97.49,98.68,7097632
14-Apr-25,97.57,97.70,97.35,97.49,11264656
11-Apr-25,96.26,97.54,96.26,97.49,7527002
10-Apr-25,96.26,96.80,96.06,96.26,5123848
09-Apr-25,95.85,95.88,95.11,95.81,4541270
08-Apr-25,96.67,96.80,95.20,95.60,7964770
07-Apr-25,96.86,96.99,95.70,96.23,7895808
04-Apr-25,97.61,97.65,96.27,96.86,7430368
03-Apr-25,97.50,97.65,97.21,97.49,9148610
02-Apr-25,97.25,97.60,97.16,97.50,6025232
01-Apr-25,97.50,97.60,97.10,97.10,7763444
31-Mar-25,97.57,97.79,97.32,97.50,7500549
28-Mar-25,97.80,97.80,97.39,97.49,7633706
27-Mar-25,97.49,97.67,97.26,97.65,6288027
26-Mar-25,97.55,97.63,96.90,97.50,6293712
25-Mar-25,97.43,97.60,97.11,97.47,6875681
24-Mar-25,97.54,97.75,96.99,96.99,6624999
21-Mar-25,96.65,97.81,96.60,97.49,8097950
20-Mar-25,95.76,97.50,95.76,96.41,9461504
19-Mar-25,95.71,96.15,95.54,95.62,7756869
18-Mar-25,95.40,96.24,95.36,95.70,8557081
17-Mar-25,95.85,96.16,95.01,95.27,9069961
14-Mar-25,95.44,96.68,95.28,95.95,6544436
13-Mar-25,95.78,95.85,95.10,95.44,5678562
12-Mar-25,95.57,95.90,95.30,95.55,6123868
11-Mar-25,96.00,96.15,95.01,95.50,10471874
10-Mar-25,96.40,96.50,95.60,96.00,7160039
07-Mar-25,95.99,96.40,95.10,96.40,7188092
06-Mar-25,95.22,96.35,95.13,95.76,8836412
05-Mar-25,94.99,96.00,94.81,95.00,6848902
28-Feb-25,95.00,95.99,94.18,94.98,8979360
27-Feb-25,94.96,95.64,94.46,94.91,6487455
26-Feb-25,95.88,96.38,94.82,94.90,8581373
25-Feb-25,96.50,97.00,95.14,95.77,7829201
24-Feb-25,96.18,96.80,96.18,96.60,5905001
21-Feb-25,95.63,96.58,95.61,96.18,6242575
20-Feb-25,95.10,95.96,94.97,95.63,5471758
19-Feb-25,95.00,95.77,94.95,95.10,5898251
18-Feb-25,94.55,95.17,94.39,94.94,6388666
17-Feb-25,94.49,94.55,93.95,94.16,7559161
14-Feb-25,94.41,95.39,94.30,94.80,6547047
13-Feb-25,94.89,95.20,94.11,94.11,9063144
12-Feb-25,94.79,95.00,94.43,94.89,5697997
11-Feb-25,94.50,94.94,94.45,94.78,5658548
10-Feb-25,94.10,94.96,93.84,94.50,5924023
07-Feb-25,94.05,94.54,93.72,93.84,6291090
06-Feb-25,93.66,94.00,93.26,93.70,5563397
05-Feb-25,94.25,94.71,93.54,93.54,6083827
04-Feb-25,92.80,95.12,92.55,94.33,21038974
03-Feb-25,93.90,94.18,92.13,92.48,9049649
31-Jan-25,93.00,94.60,92.93,94.30,6594124
30-Jan-25,92.00,93.00,92.00,92.89,6312139
29-Jan-25,91.25,92.56,91.25,92.00,5434511
28-Jan-25,91.28,92.07,90.20,91.25,6789939
27-Jan-25,91.81,92.45,90.80,91.04,10402152
24-Jan-25,91.26,92.08,90.92,91.81,6500833
23-Jan-25,91.35,92.30,90.63,90.92,5229624
22-Jan-25,91.84,92.40,90.84,91.11,8385095
21-Jan-25,92.00,92.19,91.32,91.51,6844231
20-Jan-25,92.31,92.77,91.33,91.77,8856066
17-Jan-25,93.50,93.60,90.46,91.65,13586985
16-Jan-25,94.60,95.15,93.62,93.62,9076658
15-Jan-25,95.49,96.10,94.50,95.40,9844414
14-Jan-25,95.45,95.97,95.22,95.49,5764312
13-Jan-25,95.61,96.72,95.10,95.45,5794996
10-Jan-25,94.34,95.84,94.34,95.51,5869921
09-Jan-25,95.18,95.92,94.20,94.34,6334602
08-Jan-25,95.98,96.48,94.95,95.15,5118568
07-Jan-25,94.70,96.86,94.58,95.82,10242369
06-Jan-25,95.08,95.85,93.65,94.70,6615475
03-Jan-25,94.90,95.99,94.60,94.66,7066502
02-Jan-25,94.80,95.10,93.62,94.54,6753693
30-Dec-24,94.11,95.80,93.86,93.86,6816361
27-Dec-24,94.97,95.86,93.50,93.80,8341833
26-Dec-24,93.94,94.79,92.95,94.53,9120988
23-Dec-24,89.64,94.44,89.00,94.00,11749431
20-Dec-24,87.77,90.42,87.55,88.75,13850406
19-Dec-24,87.85,88.64,85.70,87.43,13703905
18-Dec-24,87.30,89.80,86.05,87.42,13630151
17-Dec-24,88.55,89.39,87.05,87.13,11899562
16-Dec-24,91.48,91.48,88.24,88.55,15991995
13-Dec-24,90.86,93.74,90.36,90.88,10499454
12-Dec-24,89.90,91.34,89.63,90.80,8582969
11-Dec-24,90.70,91.96,89.32,90.00,10088747
10-Dec-24,92.00,92.90,89.75,89.80,9617043
09-Dec-24,91.30,93.88,91.21,92.00,11314186
06-Dec-24,86.45,91.96,86.45,91.30,20506608
05-Dec-24,89.80,90.35,86.00,86.45,17057626
04-Dec-24,91.12,91.71,89.52,89.67,13786600
03-Dec-24,93.48,93.69,91.00,91.11,16333139
02-Dec-24,95.10,95.47,93.12,93.50,10434843
29-Nov-24,95.00,96.43,93.75,95.00,12050000
28-Nov-24,96.20,96.95,94.40,95.00,11707706
27-Nov-24,96.94,97.00,96.00,96.12,7577274

*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: BTLG11