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
17/04/2024	-0,76%	-0,79	103,36	104,40	103,15	104,99	12M	18.034
16/04/2024	-2,28%	-2,43	104,15	105,42	104,07	105,76	11M	12.938
15/04/2024	-0,30%	-0,32	106,58	106,89	105,96	106,89	11M	31.528
12/04/2024	0,31%	0,33	106,90	106,57	106,40	106,95	6M	8.108
11/04/2024	-0,26%	-0,28	106,57	106,90	106,28	106,90	6M	6.069
10/04/2024	-0,05%	-0,05	106,85	106,90	106,60	106,99	5M	6.023
09/04/2024	0,09%	0,10	106,90	106,80	106,51	107,00	5M	8.002
08/04/2024	-0,32%	-0,34	106,80	106,99	106,56	107,15	9M	11.866
05/04/2024	0,23%	0,25	107,14	106,97	106,40	107,14	7M	10.224
04/04/2024	0,51%	0,54	106,89	106,89	106,53	106,95	6M	9.691
03/04/2024	-0,62%	-0,66	106,35	107,11	105,15	107,17	7M	9.478

02/04/2024	0,62%	0,66	107,01	106,59	106,40	107,30	7M	6.893
01/04/2024	0,23%	0,24	106,35	106,40	106,11	106,79	7M	10.156
28/03/2024	-0,34%	-0,36	106,11	106,46	106,05	106,72	9M	9.360
27/03/2024	0,59%	0,62	106,47	106,20	105,91	106,81	9M	10.781
26/03/2024	0,19%	0,20	105,85	105,64	105,64	106,90	8M	8.521
25/03/2024	0,40%	0,42	105,65	105,50	105,23	105,95	7M	13.493
22/03/2024	0,20%	0,21	105,23	105,49	105,02	105,50	8M	11.317
21/03/2024	0,13%	0,14	105,02	105,00	104,90	105,42	7M	9.058
20/03/2024	0,04%	0,04	104,88	104,67	104,46	105,45	6M	12.741
19/03/2024	0,15%	0,16	104,84	104,89	104,22	105,30	9M	16.913
18/03/2024	-0,11%	-0,12	104,68	105,36	104,54	105,45	11M	17.694
15/03/2024	-1,21%	-1,28	104,80	106,12	104,80	108,48	219M	34.904
14/03/2024	0,27%	0,29	106,08	105,90	105,79	106,47	11M	14.409
13/03/2024	0,54%	0,57	105,79	105,42	105,33	106,72	13M	22.102
12/03/2024	-0,23%	-0,24	105,22	105,61	105,22	105,87	13M	22.884
11/03/2024	0,16%	0,17	105,46	105,28	104,83	105,59	10M	16.966
08/03/2024	0,29%	0,30	105,29	105,00	104,80	105,30	13M	15.395
07/03/2024	0,10%	0,11	104,99	104,88	104,88	105,05	10M	21.598
06/03/2024	-0,02%	-0,02	104,88	104,89	104,62	105,00	9M	20.546
05/03/2024	-0,10%	-0,10	104,90	105,00	104,65	105,05	12M	34.553
04/03/2024	0,19%	0,20	105,00	104,85	104,85	105,21	13M	29.182
01/03/2024	1,06%	1,10	104,80	103,70	103,70	105,49	14M	16.360
29/02/2024	0,12%	0,12	103,70	103,63	103,59	104,00	12M	21.202
28/02/2024	0,15%	0,15	103,58	103,40	103,11	103,99	14M	16.835
27/02/2024	1,08%	1,11	103,43	102,50	102,40	103,50	13M	19.075
26/02/2024	-0,49%	-0,50	102,32	102,82	102,24	102,88	19M	20.758
23/02/2024	-0,03%	-0,03	102,82	102,85	102,77	102,93	11M	21.856
22/02/2024	-0,08%	-0,08	102,85	102,93	102,68	102,95	13M	20.474
21/02/2024	-0,05%	-0,05	102,93	103,00	102,61	103,07	16M	19.053
20/02/2024	-0,31%	-0,32	102,98	103,27	102,74	103,30	16M	21.836
19/02/2024	0,58%	0,60	103,30	102,95	102,90	103,79	17M	21.495
16/02/2024	-0,24%	-0,25	102,70	102,42	102,17	102,94	11M	17.748
15/02/2024	0,32%	0,33	102,95	102,62	102,62	103,20	10M	11.608
14/02/2024	0,02%	0,02	102,62	102,60	102,45	102,79	12M	27.572
09/02/2024	0,20%	0,20	102,60	102,57	102,37	102,60	11M	12.758
08/02/2024	0,08%	0,08	102,40	102,33	102,32	102,65	9M	10.447
07/02/2024	0,14%	0,14	102,32	102,18	102,18	102,49	7M	9.950
06/02/2024	0,00%	0,00	102,18	102,18	102,14	102,29	9M	9.353
05/02/2024	-0,03%	-0,03	102,18	102,22	102,18	102,40	13M	9.746
02/02/2024	-0,02%	-0,02	102,21	102,31	102,05	102,59	12M	13.298
01/02/2024	-0,20%	-0,21	102,23	102,44	102,20	102,61	12M	8.612
31/01/2024	-0,06%	-0,06	102,44	102,57	102,10	102,98	8M	8.159
30/01/2024	0,28%	0,29	102,50	102,21	102,20	102,59	11M	15.165
29/01/2024	0,21%	0,21	102,21	102,00	102,00	102,49	12M	17.159
26/01/2024	-1,39%	-1,44	102,00	102,79	101,94	102,99	16M	18.184
25/01/2024	-0,01%	-0,01	103,44	103,55	103,20	103,89	8M	11.349
24/01/2024	-0,53%	-0,55	103,45	103,90	103,40	104,00	12M	15.213
23/01/2024	-0,02%	-0,02	104,00	103,96	103,21	104,00	20M	18.166
22/01/2024	-0,08%	-0,08	104,02	104,10	103,80	104,10	11M	12.369
19/01/2024	0,37%	0,38	104,10	103,70	103,19	104,20	13M	14.177
18/01/2024	0,50%	0,52	103,72	103,20	103,00	103,74	11M	10.859
17/01/2024	-0,41%	-0,43	103,20	103,60	103,10	103,87	10M	9.975
16/01/2024	0,13%	0,13	103,63	103,19	103,00	103,65	9M	9.587
15/01/2024	0,49%	0,50	103,50	103,15	103,15	103,73	16M	10.605
12/01/2024	-0,07%	-0,07	103,00	103,06	102,90	104,35	13M	11.041
11/01/2024	0,08%	0,08	103,07	103,00	103,00	103,36	7M	8.594
10/01/2024	-0,49%	-0,51	102,99	103,52	102,93	103,73	10M	11.972
09/01/2024	-0,49%	-0,51	103,50	104,11	102,82	104,37	10M	13.748
08/01/2024	0,12%	0,12	104,01	103,90	103,89	104,50	10M	7.568
05/01/2024	0,09%	0,09	103,89	103,81	103,47	104,00	8M	11.540
04/01/2024	-0,50%	-0,52	103,80	104,31	103,62	104,31	7M	11.626
03/01/2024	0,60%	0,62	104,32	103,80	103,80	104,50	6M	10.193
02/01/2024	-0,16%	-0,17	103,70	103,89	103,57	104,00	7M	8.770
28/12/2023	0,23%	0,24	103,87	103,63	103,37	104,00	7M	7.556
27/12/2023	0,63%	0,65	103,63	102,98	102,98	103,65	5M	6.748
26/12/2023	0,37%	0,38	102,98	102,60	102,60	103,67	11M	12.891
22/12/2023	1,54%	1,56	102,60	101,04	101,03	103,74	13M	10.502
21/12/2023	-0,01%	-0,01	101,04	101,30	100,59	101,88	8M	11.046
20/12/2023	0,87%	0,87	101,05	100,20	100,20	101,63	7M	8.818
19/12/2023	0,19%	0,19	100,18	100,01	100,01	100,50	7M	9.007
18/12/2023	-0,92%	-0,93	99,99	100,40	99,68	100,73	11M	10.487
15/12/2023	-0,03%	-0,03	100,92	100,90	100,25	101,00	9M	7.932
14/12/2023	-0,04%	-0,04	100,95	100,99	100,60	101,00	9M	14.804
13/12/2023	0,79%	0,79	100,99	100,21	100,07	100,99	8M	7.719
12/12/2023	0,17%	0,17	100,20	100,16	100,03	100,48	6M	6.889
11/12/2023	-0,47%	-0,47	100,03	100,48	100,02	100,48	7M	8.663
08/12/2023	0,17%	0,17	100,50	100,40	100,01	100,65	5M	6.966
07/12/2023	-0,12%	-0,12	100,33	100,45	100,31	100,57	5M	6.134
06/12/2023	0,30%	0,30	100,45	100,30	100,15	100,60	6M	5.830
05/12/2023	-0,56%	-0,56	100,15	100,59	100,10	100,71	8M	8.374
04/12/2023	1,01%	1,01	100,71	99,90	99,90	100,71	8M	9.612
01/12/2023	-1,05%	-1,06	99,70	100,76	99,63	101,00	12M	10.349
30/11/2023	1,45%	1,44	100,76	99,36	99,36	101,00	9M	8.895
29/11/2023	0,16%	0,16	99,32	99,57	99,26	99,73	6M	14.640
28/11/2023	0,23%	0,23	99,16	99,01	99,01	99,70	7M	10.339
27/11/2023	-0,16%	-0,16	98,93	99,21	98,84	99,99	9M	16.831
24/11/2023	0,00%	0,00	99,09	99,16	99,09	99,72	7M	9.698
23/11/2023	-0,44%	-0,44	99,09	99,56	98,81	99,91	8M	11.970
22/11/2023	-0,08%	-0,08	99,53	99,62	99,45	100,00	10M	7.843
21/11/2023	0,11%	0,11	99,61	99,51	99,50	100,20	10M	8.853
20/11/2023	-0,09%	-0,09	99,50	99,64	99,40	99,66	6M	5.577
17/11/2023	0,00%	0,00	99,59	99,59	99,41	99,89	6M	8.599
16/11/2023	-0,30%	-0,30	99,59	99,35	99,25	99,70	8M	9.652
14/11/2023	0,27%	0,27	99,89	99,65	99,45	100,00	6M	7.823
13/11/2023	0,22%	0,22	99,62	99,56	99,40	99,90	8M	8.866
10/11/2023	-0,25%	-0,25	99,40	99,65	99,34	99,98	6M	11.040
09/11/2023	-0,26%	-0,26	99,65	99,91	99,45	99,91	6M	6.718
08/11/2023	0,41%	0,41	99,91	99,50	99,27	99,91	7M	9.688
07/11/2023	0,31%	0,31	99,50	99,56	99,11	99,63	7M	7.768
06/11/2023	-0,03%	-0,03	99,19	99,50	99,12	99,55	6M	5.720
03/11/2023	0,46%	0,45	99,22	98,89	98,89	99,63	6M	8.597
01/11/2023	-0,68%	-0,68	98,77	99,84	98,10	99,88	8M	11.624
31/10/2023	-0,39%	-0,39	99,45	99,84	99,40	99,91	5M	8.806
30/10/2023	0,22%	0,22	99,84	99,62	99,50	99,87	5M	6.731
27/10/2023	0,20%	0,20	99,62	99,42	99,32	99,85	5M	6.593
26/10/2023	-0,12%	-0,12	99,42	99,54	99,19	99,91	4M	8.529
25/10/2023	-0,48%	-0,48	99,54	100,02	99,25	100,20	7M	8.017
24/10/2023	0,05%	0,05	100,02	99,90	99,71	100,20	6M	5.061
23/10/2023	-0,08%	-0,08	99,97	100,05	99,80	100,32	5M	7.906
20/10/2023	0,06%	0,06	100,05	100,00	99,67	100,49	6M	9.328
19/10/2023	-0,05%	-0,05	99,99	100,20	99,80	100,25	5M	7.807
18/10/2023	-0,29%	-0,29	100,04	100,50	99,98	100,50	5M	7.082
17/10/2023	-0,26%	-0,26	100,33	100,59	99,98	100,79	7M	9.320
16/10/2023	-0,39%	-0,39	100,59	101,00	100,00	101,00	10M	10.738
13/10/2023	-0,12%	-0,12	100,98	101,16	100,81	101,61	7M	6.347
11/10/2023	1,11%	1,11	101,10	100,14	100,14	101,15	6M	8.053
10/10/2023	-0,83%	-0,84	99,99	100,83	99,98	100,90	8M	12.986
09/10/2023	-0,02%	-0,02	100,83	100,75	100,31	100,84	7M	11.165
06/10/2023	0,60%	0,60	100,85	100,59	99,17	101,17	10M	13.481
05/10/2023	-0,71%	-0,72	100,25	100,97	99,57	101,17	10M	10.133
04/10/2023	-0,52%	-0,53	100,97	101,50	100,64	101,54	6M	6.082
03/10/2023	0,04%	0,04	101,50	101,54	101,15	101,70	8M	7.770
02/10/2023	-	-	101,46	101,65	101,08	101,72	9M	12.232

Date,Open,High,Low,Close,Volume
17-Apr-24,104.40,104.99,103.15,103.36,12305462
16-Apr-24,105.42,105.76,104.07,104.15,10724406
15-Apr-24,106.89,106.89,105.96,106.58,10831560
12-Apr-24,106.57,106.95,106.40,106.90,6112611
11-Apr-24,106.90,106.90,106.28,106.57,6250635
10-Apr-24,106.90,106.99,106.60,106.85,5488606
09-Apr-24,106.80,107.00,106.51,106.90,5419132
08-Apr-24,106.99,107.15,106.56,106.80,9003350
05-Apr-24,106.97,107.14,106.40,107.14,7429743
04-Apr-24,106.89,106.95,106.53,106.89,6328858
03-Apr-24,107.11,107.17,105.15,106.35,7348202
02-Apr-24,106.59,107.30,106.40,107.01,7463808
01-Apr-24,106.40,106.79,106.11,106.35,7319137
28-Mar-24,106.46,106.72,106.05,106.11,9335989
27-Mar-24,106.20,106.81,105.91,106.47,9481859
26-Mar-24,105.64,106.90,105.64,105.85,7589096
25-Mar-24,105.50,105.95,105.23,105.65,7274395
22-Mar-24,105.49,105.50,105.02,105.23,7691039
21-Mar-24,105.00,105.42,104.90,105.02,6798927
20-Mar-24,104.67,105.45,104.46,104.88,6250935
19-Mar-24,104.89,105.30,104.22,104.84,9190943
18-Mar-24,105.36,105.45,104.54,104.68,11345840
15-Mar-24,106.12,108.48,104.80,104.80,219392617
14-Mar-24,105.90,106.47,105.79,106.08,11284527
13-Mar-24,105.42,106.72,105.33,105.79,12838122
12-Mar-24,105.61,105.87,105.22,105.22,13253813
11-Mar-24,105.28,105.59,104.83,105.46,10309141
08-Mar-24,105.00,105.30,104.80,105.29,12804437
07-Mar-24,104.88,105.05,104.88,104.99,10288902
06-Mar-24,104.89,105.00,104.62,104.88,8592662
05-Mar-24,105.00,105.05,104.65,104.90,11923517
04-Mar-24,104.85,105.21,104.85,105.00,13126468
01-Mar-24,103.70,105.49,103.70,104.80,13949749
29-Feb-24,103.63,104.00,103.59,103.70,12121445
28-Feb-24,103.40,103.99,103.11,103.58,14194278
27-Feb-24,102.50,103.50,102.40,103.43,13258390
26-Feb-24,102.82,102.88,102.24,102.32,19279042
23-Feb-24,102.85,102.93,102.77,102.82,10950698
22-Feb-24,102.93,102.95,102.68,102.85,12761426
21-Feb-24,103.00,103.07,102.61,102.93,15669939
20-Feb-24,103.27,103.30,102.74,102.98,16424708
19-Feb-24,102.95,103.79,102.90,103.30,17014625
16-Feb-24,102.42,102.94,102.17,102.70,11306749
15-Feb-24,102.62,103.20,102.62,102.95,9714681
14-Feb-24,102.60,102.79,102.45,102.62,12114390
09-Feb-24,102.57,102.60,102.37,102.60,11015421
08-Feb-24,102.33,102.65,102.32,102.40,8599995
07-Feb-24,102.18,102.49,102.18,102.32,7292665
06-Feb-24,102.18,102.29,102.14,102.18,8592406
05-Feb-24,102.22,102.40,102.18,102.18,13265567
02-Feb-24,102.31,102.59,102.05,102.21,11794097
01-Feb-24,102.44,102.61,102.20,102.23,12187798
31-Jan-24,102.57,102.98,102.10,102.44,8293067
30-Jan-24,102.21,102.59,102.20,102.50,10848284
29-Jan-24,102.00,102.49,102.00,102.21,11986080
26-Jan-24,102.79,102.99,101.94,102.00,15991387
25-Jan-24,103.55,103.89,103.20,103.44,7534537
24-Jan-24,103.90,104.00,103.40,103.45,11728847
23-Jan-24,103.96,104.00,103.21,104.00,19925910
22-Jan-24,104.10,104.10,103.80,104.02,10665924
19-Jan-24,103.70,104.20,103.19,104.10,13272520
18-Jan-24,103.20,103.74,103.00,103.72,10828224
17-Jan-24,103.60,103.87,103.10,103.20,9733422
16-Jan-24,103.19,103.65,103.00,103.63,9403876
15-Jan-24,103.15,103.73,103.15,103.50,15524091
12-Jan-24,103.06,104.35,102.90,103.00,12804699
11-Jan-24,103.00,103.36,103.00,103.07,6856717
10-Jan-24,103.52,103.73,102.93,102.99,9588336
09-Jan-24,104.11,104.37,102.82,103.50,9855740
08-Jan-24,103.90,104.50,103.89,104.01,9888248
05-Jan-24,103.81,104.00,103.47,103.89,8161884
04-Jan-24,104.31,104.31,103.62,103.80,6663296
03-Jan-24,103.80,104.50,103.80,104.32,6039131
02-Jan-24,103.89,104.00,103.57,103.70,7135887
28-Dec-23,103.63,104.00,103.37,103.87,6663289
27-Dec-23,102.98,103.65,102.98,103.63,5131630
26-Dec-23,102.60,103.67,102.60,102.98,10593654
22-Dec-23,101.04,103.74,101.03,102.60,13382621
21-Dec-23,101.30,101.88,100.59,101.04,8264784
20-Dec-23,100.20,101.63,100.20,101.05,7121605
19-Dec-23,100.01,100.50,100.01,100.18,7202928
18-Dec-23,100.40,100.73,99.68,99.99,10790834
15-Dec-23,100.90,101.00,100.25,100.92,9498455
14-Dec-23,100.99,101.00,100.60,100.95,9360222
13-Dec-23,100.21,100.99,100.07,100.99,7873625
12-Dec-23,100.16,100.48,100.03,100.20,5615491
11-Dec-23,100.48,100.48,100.02,100.03,6566718
08-Dec-23,100.40,100.65,100.01,100.50,5279252
07-Dec-23,100.45,100.57,100.31,100.33,5057251
06-Dec-23,100.30,100.60,100.15,100.45,5766662
05-Dec-23,100.59,100.71,100.10,100.15,8030313
04-Dec-23,99.90,100.71,99.90,100.71,7688049
01-Dec-23,100.76,101.00,99.63,99.70,12346479
30-Nov-23,99.36,101.00,99.36,100.76,8849174
29-Nov-23,99.57,99.73,99.26,99.32,6461883
28-Nov-23,99.01,99.70,99.01,99.16,7293942
27-Nov-23,99.21,99.99,98.84,98.93,9238104
24-Nov-23,99.16,99.72,99.09,99.09,6520996
23-Nov-23,99.56,99.91,98.81,99.09,7914816
22-Nov-23,99.62,100.00,99.45,99.53,9819933
21-Nov-23,99.51,100.20,99.50,99.61,9581659
20-Nov-23,99.64,99.66,99.40,99.50,6454847
17-Nov-23,99.59,99.89,99.41,99.59,5748538
16-Nov-23,99.35,99.70,99.25,99.59,7988150
14-Nov-23,99.65,100.00,99.45,99.89,6490045
13-Nov-23,99.56,99.90,99.40,99.62,7851411
10-Nov-23,99.65,99.98,99.34,99.40,5693588
09-Nov-23,99.91,99.91,99.45,99.65,5826055
08-Nov-23,99.50,99.91,99.27,99.91,7100200
07-Nov-23,99.56,99.63,99.11,99.50,6723544
06-Nov-23,99.50,99.55,99.12,99.19,5692080
03-Nov-23,98.89,99.63,98.89,99.22,6268415
01-Nov-23,99.84,99.88,98.10,98.77,8209787
31-Oct-23,99.84,99.91,99.40,99.45,5192504
30-Oct-23,99.62,99.87,99.50,99.84,4866768
27-Oct-23,99.42,99.85,99.32,99.62,4539646
26-Oct-23,99.54,99.91,99.19,99.42,4347740
25-Oct-23,100.02,100.20,99.25,99.54,6889810
24-Oct-23,99.90,100.20,99.71,100.02,6421975
23-Oct-23,100.05,100.32,99.80,99.97,5023119
20-Oct-23,100.00,100.49,99.67,100.05,6045242
19-Oct-23,100.20,100.25,99.80,99.99,4564093
18-Oct-23,100.50,100.50,99.98,100.04,4793213
17-Oct-23,100.59,100.79,99.98,100.33,7299887
16-Oct-23,101.00,101.00,100.00,100.59,9662947
13-Oct-23,101.16,101.61,100.81,100.98,6731790
11-Oct-23,100.14,101.15,100.14,101.10,6097045
10-Oct-23,100.83,100.90,99.98,99.99,8004295
09-Oct-23,100.75,100.84,100.31,100.83,7425781
06-Oct-23,100.59,101.17,99.17,100.85,9926982
05-Oct-23,100.97,101.17,99.57,100.25,9787327
04-Oct-23,101.50,101.54,100.64,100.97,5759947
03-Oct-23,101.54,101.70,101.15,101.50,7910256
02-Oct-23,101.65,101.72,101.08,101.46,9082143

*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