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
25/02/2026	0,29%	0,30	102,90	102,70	102,66	103,05	14M	15.468
24/02/2026	0,00%	0,00	102,60	102,66	102,60	102,78	11M	13.660
23/02/2026	-0,09%	-0,09	102,60	102,69	102,56	102,78	15M	17.211
20/02/2026	0,14%	0,14	102,69	102,75	102,49	102,79	14M	21.019
19/02/2026	-0,10%	-0,10	102,55	102,67	102,44	102,74	12M	13.033
18/02/2026	-0,33%	-0,34	102,65	102,62	102,43	102,72	12M	10.612
13/02/2026	0,31%	0,32	102,99	102,76	102,50	103,09	19M	19.997

12/02/2026	0,01%	0,01	102,67	102,70	102,50	102,80	14M	11.654
11/02/2026	0,25%	0,26	102,66	102,63	102,46	102,70	13M	12.445
10/02/2026	-0,07%	-0,07	102,40	102,69	102,40	102,75	53M	18.890
09/02/2026	-0,30%	-0,31	102,47	102,90	102,46	102,93	15M	23.640
06/02/2026	0,27%	0,28	102,78	102,74	102,43	102,80	14M	20.703
05/02/2026	-0,05%	-0,05	102,50	102,71	102,42	102,79	13M	15.175
04/02/2026	-0,23%	-0,24	102,55	102,77	102,50	102,79	12M	13.817
03/02/2026	0,22%	0,23	102,79	102,86	102,50	102,88	21M	23.850
02/02/2026	-0,05%	-0,05	102,56	102,80	102,45	102,83	18M	30.559
30/01/2026	-0,18%	-0,19	102,61	102,80	102,46	102,85	16M	20.933
29/01/2026	0,26%	0,27	102,80	102,63	102,35	102,80	14M	23.335
28/01/2026	-0,16%	-0,16	102,53	102,80	102,46	102,85	13M	14.210
27/01/2026	-0,06%	-0,06	102,69	102,80	102,49	102,86	16M	14.980
26/01/2026	0,05%	0,05	102,75	102,79	102,45	102,90	16M	16.655
23/01/2026	0,20%	0,20	102,70	102,78	102,35	102,89	18M	22.123
22/01/2026	0,10%	0,10	102,50	102,69	102,40	102,69	13M	17.159
21/01/2026	-0,10%	-0,10	102,40	102,60	102,40	102,82	12M	11.824
20/01/2026	0,01%	0,01	102,50	102,49	102,40	102,69	16M	15.539
19/01/2026	-0,08%	-0,08	102,49	102,92	102,36	102,98	13M	16.982
16/01/2026	-0,80%	-0,83	102,57	102,70	102,48	103,00	12M	16.369
15/01/2026	0,00%	0,00	103,40	103,50	103,09	103,52	15M	24.541
14/01/2026	0,03%	0,03	103,40	103,58	103,14	103,59	11M	21.529
13/01/2026	0,16%	0,17	103,37	103,20	103,10	103,41	11M	16.194
12/01/2026	0,05%	0,05	103,20	103,40	103,01	103,41	12M	13.915
09/01/2026	0,23%	0,24	103,15	103,15	102,98	103,46	12M	23.948
08/01/2026	-0,09%	-0,09	102,91	103,00	102,28	103,27	36M	17.209
07/01/2026	-0,68%	-0,70	103,00	103,50	103,00	103,63	98M	25.783
06/01/2026	0,18%	0,19	103,70	103,74	103,30	103,77	10M	16.409
05/01/2026	-0,17%	-0,18	103,51	103,68	103,17	103,79	14M	21.372
02/01/2026	1,01%	1,04	103,69	103,18	103,01	103,79	18M	23.573
30/12/2025	-0,44%	-0,45	102,65	103,12	102,65	103,44	18M	17.285
29/12/2025	0,10%	0,10	103,10	103,50	102,77	103,50	14M	18.364
26/12/2025	0,87%	0,89	103,00	102,59	102,44	103,49	18M	22.751
23/12/2025	0,13%	0,13	102,11	102,29	101,92	102,31	17M	18.321
22/12/2025	0,48%	0,49	101,98	102,00	101,75	102,46	19M	26.081
19/12/2025	-0,06%	-0,06	101,49	101,75	101,49	102,31	30M	29.607
18/12/2025	0,05%	0,05	101,55	101,66	101,32	101,88	65M	20.001
17/12/2025	-0,49%	-0,50	101,50	102,07	101,36	102,14	14M	18.554
16/12/2025	-0,39%	-0,40	102,00	101,61	101,61	102,11	14M	16.506
15/12/2025	-0,09%	-0,09	102,40	102,70	102,21	102,76	18M	19.300
12/12/2025	-0,40%	-0,41	102,49	102,90	102,35	103,30	18M	27.917
11/12/2025	0,00%	0,00	102,90	102,95	102,20	103,13	18M	20.924
10/12/2025	0,21%	0,22	102,90	102,79	102,43	103,00	21M	21.187
09/12/2025	-0,37%	-0,38	102,68	103,25	102,23	103,30	18M	22.681
08/12/2025	-0,18%	-0,19	103,06	103,50	103,06	103,67	18M	20.462
05/12/2025	-0,16%	-0,17	103,25	103,51	102,81	103,71	49M	28.063
04/12/2025	0,00%	0,00	103,42	103,48	103,40	103,55	12M	16.096
03/12/2025	-0,08%	-0,08	103,42	103,59	103,39	103,59	10M	14.962
02/12/2025	0,00%	0,00	103,50	103,51	103,42	103,62	11M	17.542
01/12/2025	-0,12%	-0,12	103,50	103,80	103,37	103,90	24M	21.219
28/11/2025	-0,08%	-0,08	103,62	103,85	103,62	103,86	12M	18.664
27/11/2025	0,12%	0,12	103,70	103,76	103,59	103,92	7M	12.569
26/11/2025	-0,27%	-0,28	103,58	103,90	103,57	104,00	9M	12.685
25/11/2025	-0,18%	-0,19	103,86	104,05	103,60	104,15	17M	12.414
24/11/2025	0,00%	0,00	104,05	104,20	103,74	104,46	11M	20.661
21/11/2025	0,29%	0,30	104,05	103,95	103,75	104,48	9M	14.951
19/11/2025	-0,36%	-0,37	103,75	104,12	103,75	104,25	7M	12.252
18/11/2025	0,13%	0,13	104,12	104,00	103,71	104,19	8M	10.478
17/11/2025	-0,12%	-0,13	103,99	103,70	103,00	103,99	11M	12.512
14/11/2025	0,49%	0,51	104,12	104,04	103,79	104,30	9M	14.624
13/11/2025	-0,28%	-0,29	103,61	104,18	103,50	104,30	10M	11.456
12/11/2025	-0,03%	-0,03	103,90	103,93	103,90	104,36	8M	8.554
11/11/2025	-0,02%	-0,02	103,93	103,95	103,71	104,21	7M	8.485
10/11/2025	0,05%	0,05	103,95	104,04	103,85	104,22	7M	8.996
07/11/2025	0,28%	0,29	103,90	103,88	103,56	104,10	7M	10.808
06/11/2025	-0,15%	-0,16	103,61	103,77	103,48	103,99	8M	11.749
05/11/2025	0,26%	0,27	103,77	103,52	103,30	103,79	7M	11.911
04/11/2025	-0,02%	-0,02	103,50	103,70	103,20	103,82	7M	12.387
03/11/2025	0,56%	0,58	103,52	103,10	103,00	103,74	10M	12.768
31/10/2025	-0,44%	-0,46	102,94	103,52	102,90	103,69	11M	20.519
30/10/2025	0,13%	0,13	103,40	103,60	103,19	103,70	6M	10.579
29/10/2025	0,16%	0,17	103,27	103,30	103,20	103,89	7M	14.177
28/10/2025	-0,15%	-0,16	103,10	103,55	103,00	103,65	8M	13.891
27/10/2025	-0,62%	-0,64	103,26	103,99	103,26	104,10	9M	13.480
24/10/2025	0,17%	0,18	103,90	103,75	103,70	104,25	10M	14.026
23/10/2025	0,07%	0,07	103,72	103,74	103,50	103,87	7M	10.883
22/10/2025	0,01%	0,01	103,65	103,70	103,50	103,82	8M	9.911
21/10/2025	0,53%	0,55	103,64	103,15	103,00	103,93	9M	13.730
20/10/2025	-0,37%	-0,38	103,09	103,52	102,88	103,60	9M	10.021
17/10/2025	0,40%	0,41	103,47	103,30	102,78	103,50	7M	11.677
16/10/2025	-0,81%	-0,84	103,06	103,29	102,97	103,48	9M	8.614
15/10/2025	0,18%	0,19	103,90	103,93	103,74	104,19	8M	10.544
14/10/2025	0,01%	0,01	103,71	103,99	103,56	104,21	8M	7.778
13/10/2025	-0,11%	-0,11	103,70	103,81	103,52	104,24	7M	10.376
10/10/2025	0,15%	0,16	103,81	103,65	103,50	104,39	8M	13.197
09/10/2025	-0,07%	-0,07	103,65	104,00	103,41	104,20	6M	10.980
08/10/2025	-0,26%	-0,27	103,72	104,18	103,57	104,21	7M	11.842
07/10/2025	-0,25%	-0,26	103,99	104,35	103,58	104,40	7M	15.143
06/10/2025	0,11%	0,11	104,25	104,19	104,00	104,40	8M	10.211
03/10/2025	0,26%	0,27	104,14	103,85	103,71	104,18	7M	10.877
02/10/2025	0,53%	0,55	103,87	103,32	103,20	104,00	7M	13.637
01/10/2025	-0,34%	-0,35	103,32	103,90	103,22	104,50	10M	14.656
30/09/2025	0,44%	0,45	103,67	103,67	103,22	103,72	8M	10.499
29/09/2025	0,07%	0,07	103,22	103,33	102,61	103,80	7M	11.259
26/09/2025	0,24%	0,25	103,15	103,00	102,95	103,59	7M	11.840
25/09/2025	0,10%	0,10	102,90	102,80	102,69	103,14	7M	10.339
24/09/2025	0,59%	0,60	102,80	102,23	102,20	102,99	8M	9.695
23/09/2025	0,30%	0,31	102,20	102,05	101,83	102,49	8M	16.637
22/09/2025	-0,15%	-0,15	101,89	102,51	101,71	102,93	10M	16.015
19/09/2025	-0,51%	-0,52	102,04	103,00	102,04	103,32	29M	23.414
18/09/2025	-0,24%	-0,25	102,56	102,80	102,43	103,31	9M	12.432
17/09/2025	0,37%	0,38	102,81	102,80	102,56	103,60	8M	15.475
16/09/2025	-0,12%	-0,12	102,43	101,80	101,80	103,16	9M	12.889
15/09/2025	-0,19%	-0,20	102,55	102,71	102,00	103,10	11M	12.121
12/09/2025	1,03%	1,05	102,75	101,87	101,81	102,84	8M	14.658
11/09/2025	0,20%	0,20	101,70	101,50	101,40	101,85	7M	15.040
10/09/2025	0,22%	0,22	101,50	101,28	101,07	101,50	6M	11.605
09/09/2025	0,28%	0,28	101,28	101,44	101,00	101,50	8M	10.859
08/09/2025	0,15%	0,15	101,00	100,77	100,61	101,74	11M	13.199
05/09/2025	0,93%	0,93	100,85	100,35	100,11	101,00	8M	15.728
04/09/2025	-0,18%	-0,18	99,92	100,50	99,89	100,50	6M	9.640
03/09/2025	0,28%	0,28	100,10	100,13	99,92	100,88	8M	15.664
02/09/2025	-0,16%	-0,16	99,82	100,13	99,82	100,38	7M	13.705
01/09/2025	-0,02%	-0,02	99,98	100,15	99,83	100,39	7M	11.952
29/08/2025	0,01%	0,01	100,00	100,00	99,92	100,49	8M	10.446
28/08/2025	0,11%	0,11	99,99	99,88	99,58	100,10	5M	8.072
27/08/2025	0,10%	0,10	99,88	99,78	99,49	99,94	7M	8.015
26/08/2025	0,32%	0,32	99,78	99,39	99,11	99,78	6M	9.740
25/08/2025	0,71%	0,70	99,46	99,28	98,87	99,65	6M	8.712
22/08/2025	-0,24%	-0,24	98,76	99,20	98,56	99,24	7M	11.862
21/08/2025	1,09%	1,07	99,00	98,30	98,09	99,00	6M	7.465
20/08/2025	-0,07%	-0,07	97,93	98,25	97,91	98,40	4M	7.579
19/08/2025	0,46%	0,45	98,00	98,04	97,55	98,20	5M	8.518
18/08/2025	-0,76%	-0,75	97,55	97,60	97,51	97,76	8M	11.916
15/08/2025	-0,07%	-0,07	98,30	98,60	98,01	98,66	7M	12.179
14/08/2025	0,12%	0,12	98,37	98,49	98,20	98,58	6M	9.357
13/08/2025	-	-	98,25	98,41	98,14	98,62	6M	8.787

Date,Open,High,Low,Close,Volume
25-Feb-26,102.70,103.05,102.66,102.90,13613951
24-Feb-26,102.66,102.78,102.60,102.60,11411052
23-Feb-26,102.69,102.78,102.56,102.60,15014281
20-Feb-26,102.75,102.79,102.49,102.69,14331304
19-Feb-26,102.67,102.74,102.44,102.55,11586155
18-Feb-26,102.62,102.72,102.43,102.65,12461574
13-Feb-26,102.76,103.09,102.50,102.99,19383696
12-Feb-26,102.70,102.80,102.50,102.67,13601099
11-Feb-26,102.63,102.70,102.46,102.66,12927526
10-Feb-26,102.69,102.75,102.40,102.40,53200448
09-Feb-26,102.90,102.93,102.46,102.47,14647646
06-Feb-26,102.74,102.80,102.43,102.78,13759322
05-Feb-26,102.71,102.79,102.42,102.50,12530814
04-Feb-26,102.77,102.79,102.50,102.55,11794562
03-Feb-26,102.86,102.88,102.50,102.79,21096512
02-Feb-26,102.80,102.83,102.45,102.56,18404138
30-Jan-26,102.80,102.85,102.46,102.61,16197368
29-Jan-26,102.63,102.80,102.35,102.80,13956171
28-Jan-26,102.80,102.85,102.46,102.53,12595877
27-Jan-26,102.80,102.86,102.49,102.69,15568623
26-Jan-26,102.79,102.90,102.45,102.75,15872682
23-Jan-26,102.78,102.89,102.35,102.70,18285573
22-Jan-26,102.69,102.69,102.40,102.50,13431778
21-Jan-26,102.60,102.82,102.40,102.40,12403784
20-Jan-26,102.49,102.69,102.40,102.50,15886852
19-Jan-26,102.92,102.98,102.36,102.49,13461695
16-Jan-26,102.70,103.00,102.48,102.57,11651524
15-Jan-26,103.50,103.52,103.09,103.40,15189164
14-Jan-26,103.58,103.59,103.14,103.40,10774822
13-Jan-26,103.20,103.41,103.10,103.37,11041647
12-Jan-26,103.40,103.41,103.01,103.20,12080735
09-Jan-26,103.15,103.46,102.98,103.15,11882843
08-Jan-26,103.00,103.27,102.28,102.91,36177152
07-Jan-26,103.50,103.63,103.00,103.00,97759951
06-Jan-26,103.74,103.77,103.30,103.70,10408860
05-Jan-26,103.68,103.79,103.17,103.51,13546366
02-Jan-26,103.18,103.79,103.01,103.69,17839082
30-Dec-25,103.12,103.44,102.65,102.65,18110946
29-Dec-25,103.50,103.50,102.77,103.10,13809193
26-Dec-25,102.59,103.49,102.44,103.00,17752022
23-Dec-25,102.29,102.31,101.92,102.11,17383370
22-Dec-25,102.00,102.46,101.75,101.98,18755953
19-Dec-25,101.75,102.31,101.49,101.49,30240212
18-Dec-25,101.66,101.88,101.32,101.55,65364620
17-Dec-25,102.07,102.14,101.36,101.50,13870552
16-Dec-25,101.61,102.11,101.61,102.00,13747255
15-Dec-25,102.70,102.76,102.21,102.40,18482053
12-Dec-25,102.90,103.30,102.35,102.49,17649690
11-Dec-25,102.95,103.13,102.20,102.90,18397056
10-Dec-25,102.79,103.00,102.43,102.90,20867694
09-Dec-25,103.25,103.30,102.23,102.68,17950873
08-Dec-25,103.50,103.67,103.06,103.06,17901744
05-Dec-25,103.51,103.71,102.81,103.25,49439774
04-Dec-25,103.48,103.55,103.40,103.42,12055034
03-Dec-25,103.59,103.59,103.39,103.42,10157157
02-Dec-25,103.51,103.62,103.42,103.50,11378462
01-Dec-25,103.80,103.90,103.37,103.50,24303353
28-Nov-25,103.85,103.86,103.62,103.62,11520542
27-Nov-25,103.76,103.92,103.59,103.70,6737258
26-Nov-25,103.90,104.00,103.57,103.58,9464512
25-Nov-25,104.05,104.15,103.60,103.86,16962721
24-Nov-25,104.20,104.46,103.74,104.05,10880926
21-Nov-25,103.95,104.48,103.75,104.05,8917061
19-Nov-25,104.12,104.25,103.75,103.75,7393261
18-Nov-25,104.00,104.19,103.71,104.12,8056907
17-Nov-25,103.70,103.99,103.00,103.99,10901643
14-Nov-25,104.04,104.30,103.79,104.12,9169436
13-Nov-25,104.18,104.30,103.50,103.61,10190920
12-Nov-25,103.93,104.36,103.90,103.90,7778449
11-Nov-25,103.95,104.21,103.71,103.93,6577136
10-Nov-25,104.04,104.22,103.85,103.95,6910973
07-Nov-25,103.88,104.10,103.56,103.90,6926970
06-Nov-25,103.77,103.99,103.48,103.61,7625788
05-Nov-25,103.52,103.79,103.30,103.77,6626051
04-Nov-25,103.70,103.82,103.20,103.50,7445046
03-Nov-25,103.10,103.74,103.00,103.52,9606461
31-Oct-25,103.52,103.69,102.90,102.94,10645890
30-Oct-25,103.60,103.70,103.19,103.40,6279725
29-Oct-25,103.30,103.89,103.20,103.27,7416461
28-Oct-25,103.55,103.65,103.00,103.10,7996198
27-Oct-25,103.99,104.10,103.26,103.26,9241567
24-Oct-25,103.75,104.25,103.70,103.90,10324776
23-Oct-25,103.74,103.87,103.50,103.72,7418589
22-Oct-25,103.70,103.82,103.50,103.65,7908903
21-Oct-25,103.15,103.93,103.00,103.64,9243641
20-Oct-25,103.52,103.60,102.88,103.09,8985757
17-Oct-25,103.30,103.50,102.78,103.47,7325973
16-Oct-25,103.29,103.48,102.97,103.06,8660691
15-Oct-25,103.93,104.19,103.74,103.90,8280656
14-Oct-25,103.99,104.21,103.56,103.71,8173950
13-Oct-25,103.81,104.24,103.52,103.70,7344700
10-Oct-25,103.65,104.39,103.50,103.81,7539225
09-Oct-25,104.00,104.20,103.41,103.65,5807277
08-Oct-25,104.18,104.21,103.57,103.72,6948552
07-Oct-25,104.35,104.40,103.58,103.99,7115041
06-Oct-25,104.19,104.40,104.00,104.25,7504645
03-Oct-25,103.85,104.18,103.71,104.14,6598710
02-Oct-25,103.32,104.00,103.20,103.87,6795604
01-Oct-25,103.90,104.50,103.22,103.32,9587266
30-Sep-25,103.67,103.72,103.22,103.67,7515536
29-Sep-25,103.33,103.80,102.61,103.22,7445613
26-Sep-25,103.00,103.59,102.95,103.15,6542881
25-Sep-25,102.80,103.14,102.69,102.90,6680247
24-Sep-25,102.23,102.99,102.20,102.80,7756279
23-Sep-25,102.05,102.49,101.83,102.20,8468624
22-Sep-25,102.51,102.93,101.71,101.89,10136659
19-Sep-25,103.00,103.32,102.04,102.04,29198758
18-Sep-25,102.80,103.31,102.43,102.56,8572684
17-Sep-25,102.80,103.60,102.56,102.81,8240734
16-Sep-25,101.80,103.16,101.80,102.43,9323377
15-Sep-25,102.71,103.10,102.00,102.55,11345926
12-Sep-25,101.87,102.84,101.81,102.75,7862448
11-Sep-25,101.50,101.85,101.40,101.70,7062758
10-Sep-25,101.28,101.50,101.07,101.50,5869874
09-Sep-25,101.44,101.50,101.00,101.28,8275334
08-Sep-25,100.77,101.74,100.61,101.00,10901318
05-Sep-25,100.35,101.00,100.11,100.85,8373424
04-Sep-25,100.50,100.50,99.89,99.92,5821785
03-Sep-25,100.13,100.88,99.92,100.10,7990145
02-Sep-25,100.13,100.38,99.82,99.82,6947459
01-Sep-25,100.15,100.39,99.83,99.98,7137656
29-Aug-25,100.00,100.49,99.92,100.00,7987950
28-Aug-25,99.88,100.10,99.58,99.99,5495678
27-Aug-25,99.78,99.94,99.49,99.88,6695980
26-Aug-25,99.39,99.78,99.11,99.78,5742068
25-Aug-25,99.28,99.65,98.87,99.46,5694561
22-Aug-25,99.20,99.24,98.56,98.76,6821325
21-Aug-25,98.30,99.00,98.09,99.00,5723807
20-Aug-25,98.25,98.40,97.91,97.93,4498619
19-Aug-25,98.04,98.20,97.55,98.00,5330822
18-Aug-25,97.60,97.76,97.51,97.55,7911715
15-Aug-25,98.60,98.66,98.01,98.30,7320275
14-Aug-25,98.49,98.58,98.20,98.37,6124832
13-Aug-25,98.41,98.62,98.14,98.25,6481515

*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