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
14/06/2021	-0,18%	-0,20	113,60	113,80	112,50	114,12	10M	13.200
11/06/2021	-0,16%	-0,18	113,80	114,40	113,20	114,49	6M	9.495
10/06/2021	0,02%	0,02	113,98	114,11	113,02	114,50	8M	10.035
09/06/2021	0,86%	0,97	113,96	113,07	112,20	114,00	8M	6.153
08/06/2021	-0,76%	-0,86	112,99	114,02	111,87	114,05	10M	11.093
07/06/2021	0,75%	0,85	113,85	113,28	113,15	114,08	6M	5.494
04/06/2021	0,11%	0,12	113,00	113,49	112,10	113,49	7M	10.891
02/06/2021	0,62%	0,69	112,88	112,45	112,30	113,00	5M	5.222
01/06/2021	0,44%	0,49	112,19	111,55	111,20	112,50	7M	12.604
31/05/2021	-0,13%	-0,15	111,70	111,80	111,70	112,90	7M	5.507
28/05/2021	-0,58%	-0,65	111,85	112,50	111,80	112,79	6M	4.680

27/05/2021	-0,44%	-0,50	112,50	112,93	112,40	113,00	4M	5.137
26/05/2021	1,07%	1,20	113,00	112,28	112,27	113,10	5M	3.086
25/05/2021	0,90%	1,00	111,80	111,01	111,01	112,81	5M	3.636
24/05/2021	0,06%	0,07	110,80	110,95	110,60	111,10	7M	11.064
21/05/2021	0,03%	0,03	110,73	110,67	110,51	111,19	6M	8.034
20/05/2021	-0,28%	-0,31	110,70	111,50	110,30	111,50	8M	8.542
19/05/2021	0,55%	0,61	111,01	110,99	110,57	111,70	6M	4.266
18/05/2021	-1,56%	-1,75	110,40	112,45	109,80	113,00	11M	21.294
17/05/2021	-0,77%	-0,87	112,15	113,00	111,85	113,50	8M	9.942
14/05/2021	0,17%	0,19	113,02	113,00	112,90	113,65	7M	6.446
13/05/2021	0,37%	0,42	112,83	112,41	112,15	113,28	5M	5.594
12/05/2021	-1,67%	-1,91	112,41	114,30	112,01	114,37	7M	7.374
11/05/2021	-1,25%	-1,45	114,32	115,75	113,82	115,75	9M	5.857
10/05/2021	0,53%	0,61	115,77	115,30	115,30	116,28	5M	6.532
07/05/2021	0,58%	0,66	115,16	114,97	114,44	116,70	8M	11.754
06/05/2021	-1,09%	-1,26	114,50	116,10	114,00	116,49	6M	5.812
05/05/2021	0,01%	0,01	115,76	115,78	115,70	116,68	9M	10.283
04/05/2021	-0,27%	-0,31	115,75	116,06	115,10	116,50	7M	8.343
03/05/2021	0,67%	0,77	116,06	115,50	114,91	116,47	8M	7.772
30/04/2021	0,34%	0,39	115,29	115,00	114,60	115,50	7M	12.161
29/04/2021	0,55%	0,63	114,90	114,89	113,50	115,40	5M	6.019
28/04/2021	0,02%	0,02	114,27	114,29	114,27	115,79	6M	4.268
27/04/2021	0,66%	0,75	114,25	113,50	113,16	114,43	4M	2.579
26/04/2021	0,44%	0,50	113,50	113,50	112,53	113,70	5M	4.120
23/04/2021	0,62%	0,70	113,00	112,29	112,10	113,50	6M	4.541
22/04/2021	0,31%	0,35	112,30	111,96	111,35	112,40	7M	7.034
20/04/2021	0,66%	0,73	111,95	111,27	111,00	111,95	5M	6.745
19/04/2021	-0,70%	-0,78	111,22	112,00	111,22	112,00	6M	5.233
16/04/2021	-0,09%	-0,10	112,00	112,18	111,80	112,77	6M	11.776
15/04/2021	0,11%	0,12	112,10	111,91	111,52	112,30	7M	5.711
14/04/2021	0,07%	0,08	111,98	111,93	111,43	112,30	9M	5.043
13/04/2021	-0,93%	-1,05	111,90	112,90	111,81	112,95	6M	7.076
12/04/2021	-0,22%	-0,25	112,95	113,00	112,85	113,25	5M	5.613
09/04/2021	0,18%	0,20	113,20	113,40	112,60	113,70	6M	9.748
08/04/2021	-0,55%	-0,62	113,00	113,62	113,00	113,88	6M	7.595
07/04/2021	0,50%	0,57	113,62	113,37	113,11	113,85	5M	3.910
06/04/2021	-0,58%	-0,66	113,05	114,02	113,03	114,02	5M	3.419
05/04/2021	-0,52%	-0,60	113,71	114,40	113,71	114,99	6M	8.620
01/04/2021	-0,35%	-0,40	114,31	114,70	113,80	114,82	6M	5.898
31/03/2021	-0,17%	-0,19	114,71	114,95	113,85	115,38	5M	4.598
30/03/2021	-0,09%	-0,10	114,90	115,46	114,51	115,50	4M	4.176
29/03/2021	0,66%	0,75	115,00	114,24	114,15	115,70	5M	7.217
26/03/2021	0,13%	0,15	114,25	114,10	113,80	114,93	4M	3.999
25/03/2021	-0,67%	-0,77	114,10	114,91	113,50	115,49	6M	2.788
24/03/2021	-0,03%	-0,03	114,87	115,00	114,59	115,40	4M	2.738
23/03/2021	-0,35%	-0,40	114,90	115,30	114,59	115,39	4M	2.451
22/03/2021	1,15%	1,31	115,30	114,00	113,69	115,34	4M	2.678
19/03/2021	1,55%	1,74	113,99	113,34	112,62	114,35	5M	5.649
18/03/2021	-0,96%	-1,09	112,25	113,34	111,86	113,35	5M	3.218
17/03/2021	0,48%	0,54	113,34	112,80	112,40	113,79	4M	4.792
16/03/2021	-1,01%	-1,15	112,80	114,00	112,03	114,19	5M	3.111
15/03/2021	-0,91%	-1,05	113,95	115,00	113,77	115,43	9M	4.631
12/03/2021	0,01%	0,01	115,00	115,00	114,69	115,73	5M	3.827
11/03/2021	0,42%	0,48	114,99	115,00	114,60	115,40	4M	3.567
10/03/2021	-0,43%	-0,50	114,51	115,48	114,12	116,00	5M	3.949
09/03/2021	-0,05%	-0,06	115,01	115,97	114,89	116,88	4M	2.522
08/03/2021	-1,21%	-1,41	115,07	116,49	114,95	117,51	7M	6.059
05/03/2021	0,86%	0,99	116,48	115,49	115,49	118,00	6M	5.193
04/03/2021	0,32%	0,37	115,49	115,20	114,69	115,49	6M	9.508
03/03/2021	0,10%	0,11	115,12	115,02	114,03	116,54	5M	4.038
02/03/2021	-2,29%	-2,69	115,01	117,70	115,01	117,70	8M	9.741
01/03/2021	-0,25%	-0,30	117,70	118,59	116,63	118,60	8M	5.965
26/02/2021	0,07%	0,08	118,00	118,00	117,38	118,60	6M	6.031
25/02/2021	-0,23%	-0,27	117,92	118,00	116,51	118,51	6M	4.310
24/02/2021	-0,27%	-0,32	118,19	118,50	117,91	118,51	5M	5.221
23/02/2021	1,06%	1,24	118,51	117,27	117,27	118,66	6M	7.392
22/02/2021	-1,06%	-1,26	117,27	118,53	114,00	118,68	9M	7.989
19/02/2021	0,73%	0,86	118,53	117,96	117,93	118,70	8M	8.794
18/02/2021	-0,68%	-0,80	117,67	118,49	117,33	118,77	7M	5.736
17/02/2021	0,20%	0,24	118,47	118,23	118,06	118,85	5M	4.310
12/02/2021	0,52%	0,61	118,23	117,99	117,80	119,00	8M	8.521
11/02/2021	0,10%	0,12	117,62	117,92	117,50	118,70	7M	6.443
10/02/2021	0,35%	0,41	117,50	117,50	117,10	117,94	6M	4.499
09/02/2021	0,08%	0,09	117,09	117,30	117,00	117,99	6M	3.932
08/02/2021	-0,13%	-0,15	117,00	117,15	117,00	118,88	8M	5.158
05/02/2021	0,99%	1,15	117,15	116,00	116,00	117,31	7M	9.025
04/02/2021	0,92%	1,06	116,00	115,37	115,08	116,00	6M	6.067
03/02/2021	0,05%	0,06	114,94	115,08	114,88	115,49	11M	5.821
02/02/2021	0,66%	0,75	114,88	114,20	114,20	115,08	8M	6.647
01/02/2021	1,05%	1,19	114,13	113,98	112,90	114,80	9M	7.051
29/01/2021	0,58%	0,65	112,94	112,40	112,40	113,50	7M	9.512
28/01/2021	1,18%	1,31	112,29	110,98	110,98	113,00	5M	3.476
27/01/2021	0,98%	1,08	110,98	109,90	109,90	111,00	5M	2.025
26/01/2021	0,14%	0,15	109,90	109,80	109,20	109,99	7M	3.839
22/01/2021	0,27%	0,30	109,75	109,45	109,00	109,92	8M	2.638
21/01/2021	-0,03%	-0,03	109,45	109,20	108,60	109,92	7M	2.878
20/01/2021	0,08%	0,09	109,48	109,50	109,23	109,79	6M	3.810
19/01/2021	-0,01%	-0,01	109,39	109,21	109,21	109,51	7M	3.622
18/01/2021	-0,73%	-0,80	109,40	109,99	109,00	110,00	8M	5.641
15/01/2021	0,18%	0,20	110,20	110,01	109,80	110,20	8M	4.261
14/01/2021	0,00%	0,00	110,00	110,00	109,72	110,43	7M	2.783
13/01/2021	-0,23%	-0,25	110,00	110,30	109,71	110,64	8M	2.630
12/01/2021	0,04%	0,04	110,25	110,35	110,00	110,72	9M	4.057
11/01/2021	-0,56%	-0,62	110,21	110,80	110,21	110,99	9M	2.983
08/01/2021	0,22%	0,24	110,83	110,59	110,41	110,99	7M	2.893
07/01/2021	0,44%	0,48	110,59	110,11	110,07	110,72	7M	5.384
06/01/2021	0,36%	0,39	110,11	109,76	109,76	110,90	10M	5.072
05/01/2021	-1,59%	-1,77	109,72	111,50	109,37	111,50	10M	5.531
04/01/2021	-0,01%	-0,01	111,49	111,50	110,09	112,00	9M	6.233
30/12/2020	0,48%	0,53	111,50	111,00	110,98	111,50	6M	5.643
29/12/2020	-0,03%	-0,03	110,97	110,60	110,60	111,47	7M	4.932
28/12/2020	0,05%	0,05	111,00	111,03	110,50	111,47	10M	5.409
23/12/2020	1,60%	1,75	110,95	109,21	109,20	111,65	12M	4.970
22/12/2020	1,14%	1,23	109,20	107,98	107,95	109,39	7M	4.087
21/12/2020	-0,02%	-0,02	107,97	107,99	107,89	108,49	9M	5.883
18/12/2020	0,93%	0,99	107,99	107,05	107,05	108,30	7M	3.381
17/12/2020	0,25%	0,27	107,00	106,85	106,70	108,00	10M	6.694
16/12/2020	0,92%	0,97	106,73	106,00	106,00	107,00	12M	10.648
15/12/2020	0,42%	0,44	105,76	105,32	105,02	105,95	6M	5.211
14/12/2020	0,11%	0,12	105,32	105,31	105,19	106,00	7M	4.895
11/12/2020	-0,38%	-0,40	105,20	105,89	105,20	106,00	6M	4.132
10/12/2020	-0,10%	-0,11	105,60	106,00	104,98	106,25	15M	4.363
09/12/2020	0,03%	0,03	105,71	105,60	105,60	106,48	11M	4.886
08/12/2020	-0,02%	-0,02	105,68	105,60	104,92	106,28	63M	9.595
07/12/2020	-0,28%	-0,30	105,70	105,38	105,20	106,49	7M	3.879
04/12/2020	-0,81%	-0,87	106,00	106,88	105,99	107,33	19M	4.007
03/12/2020	-1,36%	-1,47	106,87	108,34	106,59	108,85	7M	5.626
02/12/2020	-0,05%	-0,05	108,34	108,45	107,90	109,41	4M	2.955
01/12/2020	-1,55%	-1,71	108,39	110,85	108,39	110,85	6M	3.573
30/11/2020	-0,49%	-0,54	110,10	110,64	109,70	110,64	3M	1.940
27/11/2020	-0,31%	-0,34	110,64	111,00	110,60	111,10	5M	3.325
26/11/2020	1,61%	1,76	110,98	110,06	110,06	111,11	5M	3.093
25/11/2020	-	-	109,22	111,00	108,00	111,48	20M	6.046

Date,Open,High,Low,Close,Volume
14-Jun-21,113.80,114.12,112.50,113.60,9967805
11-Jun-21,114.40,114.49,113.20,113.80,5847113
10-Jun-21,114.11,114.50,113.02,113.98,8373857
09-Jun-21,113.07,114.00,112.20,113.96,7886449
08-Jun-21,114.02,114.05,111.87,112.99,10101573
07-Jun-21,113.28,114.08,113.15,113.85,5918437
04-Jun-21,113.49,113.49,112.10,113.00,6987738
02-Jun-21,112.45,113.00,112.30,112.88,5486653
01-Jun-21,111.55,112.50,111.20,112.19,6619571
31-May-21,111.80,112.90,111.70,111.70,6764225
28-May-21,112.50,112.79,111.80,111.85,5933596
27-May-21,112.93,113.00,112.40,112.50,4416931
26-May-21,112.28,113.10,112.27,113.00,4781616
25-May-21,111.01,112.81,111.01,111.80,4710881
24-May-21,110.95,111.10,110.60,110.80,7087335
21-May-21,110.67,111.19,110.51,110.73,6309093
20-May-21,111.50,111.50,110.30,110.70,7900327
19-May-21,110.99,111.70,110.57,111.01,5819190
18-May-21,112.45,113.00,109.80,110.40,10719954
17-May-21,113.00,113.50,111.85,112.15,7969551
14-May-21,113.00,113.65,112.90,113.02,6531549
13-May-21,112.41,113.28,112.15,112.83,5127528
12-May-21,114.30,114.37,112.01,112.41,6720296
11-May-21,115.75,115.75,113.82,114.32,8995499
10-May-21,115.30,116.28,115.30,115.77,5333721
07-May-21,114.97,116.70,114.44,115.16,7805068
06-May-21,116.10,116.49,114.00,114.50,6083754
05-May-21,115.78,116.68,115.70,115.76,9220442
04-May-21,116.06,116.50,115.10,115.75,6853644
03-May-21,115.50,116.47,114.91,116.06,8003587
30-Apr-21,115.00,115.50,114.60,115.29,6843801
29-Apr-21,114.89,115.40,113.50,114.90,5335053
28-Apr-21,114.29,115.79,114.27,114.27,5579922
27-Apr-21,113.50,114.43,113.16,114.25,4120538
26-Apr-21,113.50,113.70,112.53,113.50,5250370
23-Apr-21,112.29,113.50,112.10,113.00,5960320
22-Apr-21,111.96,112.40,111.35,112.30,6643330
20-Apr-21,111.27,111.95,111.00,111.95,5392389
19-Apr-21,112.00,112.00,111.22,111.22,6436804
16-Apr-21,112.18,112.77,111.80,112.00,5515949
15-Apr-21,111.91,112.30,111.52,112.10,7401244
14-Apr-21,111.93,112.30,111.43,111.98,8888887
13-Apr-21,112.90,112.95,111.81,111.90,6184746
12-Apr-21,113.00,113.25,112.85,112.95,5163325
09-Apr-21,113.40,113.70,112.60,113.20,5682100
08-Apr-21,113.62,113.88,113.00,113.00,5678714
07-Apr-21,113.37,113.85,113.11,113.62,5447684
06-Apr-21,114.02,114.02,113.03,113.05,5198910
05-Apr-21,114.40,114.99,113.71,113.71,5915688
01-Apr-21,114.70,114.82,113.80,114.31,5724550
31-Mar-21,114.95,115.38,113.85,114.71,4968799
30-Mar-21,115.46,115.50,114.51,114.90,3713456
29-Mar-21,114.24,115.70,114.15,115.00,4841448
26-Mar-21,114.10,114.93,113.80,114.25,4036529
25-Mar-21,114.91,115.49,113.50,114.10,6011829
24-Mar-21,115.00,115.40,114.59,114.87,4009409
23-Mar-21,115.30,115.39,114.59,114.90,3934171
22-Mar-21,114.00,115.34,113.69,115.30,4270572
19-Mar-21,113.34,114.35,112.62,113.99,5265737
18-Mar-21,113.34,113.35,111.86,112.25,4933531
17-Mar-21,112.80,113.79,112.40,113.34,4470487
16-Mar-21,114.00,114.19,112.03,112.80,5273244
15-Mar-21,115.00,115.43,113.77,113.95,9199171
12-Mar-21,115.00,115.73,114.69,115.00,4631593
11-Mar-21,115.00,115.40,114.60,114.99,3838771
10-Mar-21,115.48,116.00,114.12,114.51,4832734
09-Mar-21,115.97,116.88,114.89,115.01,4478299
08-Mar-21,116.49,117.51,114.95,115.07,6828705
05-Mar-21,115.49,118.00,115.49,116.48,6246789
04-Mar-21,115.20,115.49,114.69,115.49,5624772
03-Mar-21,115.02,116.54,114.03,115.12,5489706
02-Mar-21,117.70,117.70,115.01,115.01,8002417
01-Mar-21,118.59,118.60,116.63,117.70,8083302
26-Feb-21,118.00,118.60,117.38,118.00,6496456
25-Feb-21,118.00,118.51,116.51,117.92,5825977
24-Feb-21,118.50,118.51,117.91,118.19,5282249
23-Feb-21,117.27,118.66,117.27,118.51,6140523
22-Feb-21,118.53,118.68,114.00,117.27,9066988
19-Feb-21,117.96,118.70,117.93,118.53,7867371
18-Feb-21,118.49,118.77,117.33,117.67,7067780
17-Feb-21,118.23,118.85,118.06,118.47,5334085
12-Feb-21,117.99,119.00,117.80,118.23,8375909
11-Feb-21,117.92,118.70,117.50,117.62,7299216
10-Feb-21,117.50,117.94,117.10,117.50,6195806
09-Feb-21,117.30,117.99,117.00,117.09,5884500
08-Feb-21,117.15,118.88,117.00,117.00,7511728
05-Feb-21,116.00,117.31,116.00,117.15,7429571
04-Feb-21,115.37,116.00,115.08,116.00,6060251
03-Feb-21,115.08,115.49,114.88,114.94,11373485
02-Feb-21,114.20,115.08,114.20,114.88,8042543
01-Feb-21,113.98,114.80,112.90,114.13,8841758
29-Jan-21,112.40,113.50,112.40,112.94,7487775
28-Jan-21,110.98,113.00,110.98,112.29,5304927
27-Jan-21,109.90,111.00,109.90,110.98,4536090
26-Jan-21,109.80,109.99,109.20,109.90,7326861
22-Jan-21,109.45,109.92,109.00,109.75,7553142
21-Jan-21,109.20,109.92,108.60,109.45,6790046
20-Jan-21,109.50,109.79,109.23,109.48,5727053
19-Jan-21,109.21,109.51,109.21,109.39,6746913
18-Jan-21,109.99,110.00,109.00,109.40,7798006
15-Jan-21,110.01,110.20,109.80,110.20,8110258
14-Jan-21,110.00,110.43,109.72,110.00,7338587
13-Jan-21,110.30,110.64,109.71,110.00,7943149
12-Jan-21,110.35,110.72,110.00,110.25,9058748
11-Jan-21,110.80,110.99,110.21,110.21,9441722
08-Jan-21,110.59,110.99,110.41,110.83,7278343
07-Jan-21,110.11,110.72,110.07,110.59,7322893
06-Jan-21,109.76,110.90,109.76,110.11,10140357
05-Jan-21,111.50,111.50,109.37,109.72,10442236
04-Jan-21,111.50,112.00,110.09,111.49,9414896
30-Dec-20,111.00,111.50,110.98,111.50,6385786
29-Dec-20,110.60,111.47,110.60,110.97,6729520
28-Dec-20,111.03,111.47,110.50,111.00,9827965
23-Dec-20,109.21,111.65,109.20,110.95,11835811
22-Dec-20,107.98,109.39,107.95,109.20,7072220
21-Dec-20,107.99,108.49,107.89,107.97,9443843
18-Dec-20,107.05,108.30,107.05,107.99,6836986
17-Dec-20,106.85,108.00,106.70,107.00,9589418
16-Dec-20,106.00,107.00,106.00,106.73,12116474
15-Dec-20,105.32,105.95,105.02,105.76,5736938
14-Dec-20,105.31,106.00,105.19,105.32,6595015
11-Dec-20,105.89,106.00,105.20,105.20,6340649
10-Dec-20,106.00,106.25,104.98,105.60,15005862
09-Dec-20,105.60,106.48,105.60,105.71,10850358
08-Dec-20,105.60,106.28,104.92,105.68,63079791
07-Dec-20,105.38,106.49,105.20,105.70,6670574
04-Dec-20,106.88,107.33,105.99,106.00,19206803
03-Dec-20,108.34,108.85,106.59,106.87,6742433
02-Dec-20,108.45,109.41,107.90,108.34,4177161
01-Dec-20,110.85,110.85,108.39,108.39,5792608
30-Nov-20,110.64,110.64,109.70,110.10,3395082
27-Nov-20,111.00,111.10,110.60,110.64,4531063
26-Nov-20,110.06,111.11,110.06,110.98,4516170
25-Nov-20,111.00,111.48,108.00,109.22,19712453

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BTLG11

cotações, gráficos e mais...