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
25/09/2020	0,06%	0,06	104,50	104,50	104,21	104,60	3M	2.670
24/09/2020	-0,07%	-0,07	104,44	104,74	104,21	104,85	4M	890
23/09/2020	-0,32%	-0,34	104,51	104,85	104,50	104,85	1M	638
22/09/2020	0,53%	0,55	104,85	104,98	104,38	105,00	979K	553
21/09/2020	-0,63%	-0,66	104,30	104,96	104,22	105,00	2M	817
18/09/2020	0,00%	0,00	104,96	104,98	104,50	105,00	2M	852
17/09/2020	0,13%	0,14	104,96	104,82	104,74	105,00	1M	768
16/09/2020	-0,83%	-0,88	104,82	105,49	104,82	105,49	2M	823
15/09/2020	-0,05%	-0,05	105,70	105,75	105,50	105,80	2M	1.305
14/09/2020	-0,03%	-0,03	105,75	105,80	105,00	105,80	3M	2.252
11/09/2020	-0,02%	-0,02	105,78	105,80	105,50	105,90	2M	2.112

10/09/2020	0,01%	0,01	105,80	105,80	105,60	105,80	4M	2.046
09/09/2020	0,02%	0,02	105,79	105,78	105,64	105,80	3M	1.962
08/09/2020	-1,61%	-1,73	105,77	106,00	104,12	106,75	2M	2.193
04/09/2020	-0,07%	-0,07	107,50	107,36	107,15	108,00	4M	3.626
03/09/2020	-0,26%	-0,28	107,57	108,95	107,10	108,95	2M	3.788
02/09/2020	-0,05%	-0,05	107,85	107,99	107,12	108,92	2M	2.671
01/09/2020	0,84%	0,90	107,90	107,01	107,01	108,24	4M	1.595
31/08/2020	-0,83%	-0,90	107,00	108,03	106,72	108,50	2M	1.944
28/08/2020	0,22%	0,24	107,90	108,00	107,67	108,13	8M	919
27/08/2020	0,07%	0,07	107,66	108,20	107,59	108,20	3M	1.313
26/08/2020	-0,90%	-0,98	107,59	108,48	107,59	108,69	2M	899
25/08/2020	0,07%	0,08	108,57	108,49	108,38	108,79	1M	1.002
24/08/2020	0,41%	0,44	108,49	108,30	108,11	108,60	2M	1.065
21/08/2020	0,60%	0,64	108,05	107,41	107,40	108,40	4M	2.822
20/08/2020	0,23%	0,25	107,41	107,89	107,11	107,89	2M	1.491
19/08/2020	-1,22%	-1,32	107,16	107,18	106,00	107,66	5M	2.036
18/08/2020	0,00%	0,00	108,48	108,50	108,00	109,00	8M	729
17/08/2020	-1,22%	-1,34	108,48	109,10	105,10	109,20	2M	1.205
14/08/2020	0,23%	0,25	109,82	109,55	109,34	110,41	3M	3.951
13/08/2020	0,30%	0,33	109,57	109,27	108,91	109,57	2M	1.489
12/08/2020	0,40%	0,44	109,24	108,80	108,54	109,27	3M	1.860
11/08/2020	-0,41%	-0,45	108,80	109,25	108,73	109,45	2M	1.466
10/08/2020	0,03%	0,03	109,25	109,21	108,35	109,45	2M	1.010
07/08/2020	0,25%	0,27	109,22	108,89	107,51	109,59	3M	1.166
06/08/2020	-0,16%	-0,18	108,95	109,13	108,61	109,17	2M	1.051
05/08/2020	-0,01%	-0,01	109,13	109,15	108,61	109,15	2M	1.585
04/08/2020	-0,10%	-0,11	109,14	108,50	108,33	109,40	2M	1.304
03/08/2020	-0,08%	-0,09	109,25	109,34	108,71	109,49	1M	1.097
31/07/2020	-0,15%	-0,16	109,34	109,50	107,00	109,97	987K	790
30/07/2020	-0,05%	-0,05	109,50	109,55	108,90	109,79	818K	565
29/07/2020	-0,27%	-0,30	109,55	109,86	108,94	109,89	579K	619
28/07/2020	0,47%	0,51	109,85	109,30	108,00	109,85	1M	908
27/07/2020	0,01%	0,01	109,34	109,33	107,59	109,35	745K	600
24/07/2020	0,91%	0,99	109,33	108,35	107,36	109,50	2M	732
23/07/2020	0,41%	0,44	108,34	107,90	107,10	108,39	7M	1.746
22/07/2020	0,38%	0,41	107,90	107,50	107,30	107,93	1M	1.441
21/07/2020	0,18%	0,19	107,49	107,98	106,80	107,98	2M	2.006
20/07/2020	1,23%	1,30	107,30	107,00	105,68	108,00	12M	2.130
17/07/2020	0,49%	0,52	106,00	105,48	104,87	110,10	11M	3.460
16/07/2020	0,74%	0,78	105,48	104,84	104,00	105,48	14M	3.063
15/07/2020	-0,29%	-0,30	104,70	105,16	104,50	105,39	5M	3.972
14/07/2020	0,45%	0,47	105,00	104,57	104,50	105,29	2M	1.116
13/07/2020	-0,45%	-0,47	104,53	105,00	104,50	105,70	6M	1.559
10/07/2020	-0,66%	-0,70	105,00	105,70	104,61	105,70	3M	2.155
09/07/2020	0,82%	0,86	105,70	104,86	104,45	105,70	4M	1.312
08/07/2020	-0,23%	-0,24	104,84	105,00	104,53	105,85	2M	714
07/07/2020	-0,40%	-0,42	105,08	105,90	104,20	105,90	2M	988
06/07/2020	-0,85%	-0,90	105,50	106,00	105,11	107,03	4M	2.110
03/07/2020	2,11%	2,20	106,40	104,49	104,49	110,10	8M	1.651
02/07/2020	0,16%	0,17	104,20	104,00	104,00	105,00	3M	1.056
01/07/2020	0,51%	0,53	104,03	103,60	103,52	104,03	3M	714
30/06/2020	-0,43%	-0,45	103,50	103,95	102,40	103,99	20M	745
29/06/2020	-0,29%	-0,30	103,95	104,25	103,90	104,30	1M	865
26/06/2020	0,29%	0,30	104,25	103,96	103,89	104,50	1M	637
25/06/2020	-0,52%	-0,54	103,95	104,49	103,80	104,49	1M	668
24/06/2020	0,23%	0,24	104,49	104,25	103,05	104,50	988K	380
23/06/2020	-0,58%	-0,61	104,25	104,70	104,00	105,25	1M	891
22/06/2020	-0,09%	-0,09	104,86	104,99	104,63	105,49	1M	823
19/06/2020	0,20%	0,21	104,95	104,73	104,31	105,50	1M	1.232
18/06/2020	0,15%	0,16	104,74	104,80	104,00	104,99	702K	387
17/06/2020	-0,23%	-0,24	104,58	104,80	103,94	104,80	527K	450
16/06/2020	-0,14%	-0,15	104,82	105,02	104,61	107,90	605K	630
15/06/2020	-1,64%	-1,75	104,97	106,35	101,50	109,74	931K	905
12/06/2020	-0,45%	-0,48	106,72	107,19	106,10	107,98	1M	2.687
10/06/2020	0,28%	0,30	107,20	107,03	106,20	111,85	1M	1.926
09/06/2020	0,18%	0,19	106,90	106,71	106,49	109,33	873K	1.738
08/06/2020	-2,10%	-2,29	106,71	109,50	106,67	114,00	2M	2.393
05/06/2020	1,87%	2,00	109,00	107,11	106,95	110,00	1M	1.903
04/06/2020	0,01%	0,01	107,00	107,00	105,02	107,49	1M	2.712
03/06/2020	0,37%	0,39	106,99	106,60	105,51	106,99	740K	489
02/06/2020	1,70%	1,78	106,60	105,11	105,11	106,99	948K	723
01/06/2020	2,16%	2,22	104,82	102,60	102,60	107,00	2M	729
29/05/2020	0,65%	0,66	102,60	101,95	100,00	102,97	2M	772
28/05/2020	0,55%	0,56	101,94	101,50	100,39	102,99	643K	651
27/05/2020	0,63%	0,63	101,38	101,49	100,20	101,50	869K	526
26/05/2020	4,58%	4,41	100,75	98,31	98,31	101,60	938K	608
25/05/2020	1,95%	1,84	96,34	94,40	94,34	97,79	553K	438
22/05/2020	1,02%	0,95	94,50	93,55	93,02	94,50	421K	431
21/05/2020	0,05%	0,05	93,55	93,98	93,25	93,98	423K	413
20/05/2020	0,54%	0,50	93,50	93,01	93,00	94,27	511K	500
19/05/2020	-0,13%	-0,12	93,00	93,12	93,00	94,00	494K	590
18/05/2020	0,27%	0,25	93,12	92,90	92,85	93,48	459K	377
15/05/2020	0,25%	0,23	92,87	93,00	92,00	93,00	733K	339
14/05/2020	-0,28%	-0,26	92,64	92,86	92,24	93,79	642K	311
13/05/2020	0,05%	0,05	92,90	92,85	91,86	93,20	278K	246
12/05/2020	-1,14%	-1,07	92,85	93,00	91,65	93,70	563K	385
11/05/2020	-0,07%	-0,07	93,92	94,16	93,40	94,16	272K	234
08/05/2020	0,52%	0,49	93,99	94,20	93,53	94,20	361K	290
07/05/2020	0,06%	0,06	93,50	93,50	92,10	98,30	1M	717
06/05/2020	1,57%	1,44	93,44	92,00	91,51	93,50	972K	475
05/05/2020	0,27%	0,25	92,00	92,79	91,75	92,80	599K	446
04/05/2020	1,83%	1,65	91,75	91,54	90,16	92,79	342K	245
30/04/2020	-0,40%	-0,36	90,10	90,50	90,10	92,56	490K	303
29/04/2020	0,51%	0,46	90,46	91,50	90,20	92,90	113K	157
28/04/2020	0,31%	0,28	90,00	90,00	90,00	92,45	346K	288
27/04/2020	2,55%	2,23	89,72	88,50	88,50	92,99	514K	478
24/04/2020	-5,91%	-5,50	87,49	93,01	84,99	93,01	2M	1.292
23/04/2020	-0,01%	-0,01	92,99	92,61	92,52	94,98	302K	371
22/04/2020	-1,56%	-1,47	93,00	92,60	92,60	95,99	870K	521
20/04/2020	2,68%	2,47	94,47	91,95	91,06	96,69	334K	370
17/04/2020	0,12%	0,11	92,00	91,91	90,41	94,08	896K	859
16/04/2020	-0,40%	-0,37	91,89	91,95	90,23	94,24	396K	390
15/04/2020	0,01%	0,01	92,26	92,00	91,63	92,50	593K	342
14/04/2020	-0,03%	-0,03	92,25	92,28	91,90	93,78	696K	353
13/04/2020	0,85%	0,78	92,28	91,51	91,51	94,00	1M	260
09/04/2020	0,24%	0,22	91,50	91,18	90,37	94,78	355K	280
08/04/2020	0,32%	0,29	91,28	92,00	90,78	92,80	277K	202
07/04/2020	1,10%	0,99	90,99	90,17	90,17	96,20	319K	308
06/04/2020	1,12%	1,00	90,00	91,50	90,00	93,00	266K	214
03/04/2020	-2,19%	-1,99	89,00	90,00	88,07	92,00	303K	195
02/04/2020	3,40%	2,99	90,99	87,84	87,84	92,00	331K	234
01/04/2020	-0,02%	-0,02	88,00	87,81	87,81	92,00	596K	292
31/03/2020	1,06%	0,92	88,02	89,79	87,83	97,00	3M	456
30/03/2020	0,81%	0,70	87,10	86,40	83,50	89,78	599K	282
27/03/2020	-0,68%	-0,59	86,40	86,99	85,01	87,00	957K	267
26/03/2020	2,03%	1,73	86,99	85,44	84,02	89,75	929K	578
25/03/2020	6,44%	5,16	85,26	81,99	80,10	86,90	436K	348
24/03/2020	3,76%	2,90	80,10	79,01	79,00	82,00	686K	434
23/03/2020	1,58%	1,20	77,20	74,87	70,10	84,00	705K	408
20/03/2020	-3,76%	-2,97	76,00	80,99	75,51	85,00	3M	1.804
19/03/2020	1,90%	1,47	78,97	75,00	69,02	80,01	3M	727
18/03/2020	-16,71%	-15,55	77,50	92,98	74,50	92,98	613K	406
17/03/2020	-	-	93,05	95,97	90,62	98,30	274K	344

Date,Open,High,Low,Close,Volume
25-Sep-20,104.50,104.60,104.21,104.50,3394348
24-Sep-20,104.74,104.85,104.21,104.44,4411749
23-Sep-20,104.85,104.85,104.50,104.51,1399987
22-Sep-20,104.98,105.00,104.38,104.85,978618
21-Sep-20,104.96,105.00,104.22,104.30,2298687
18-Sep-20,104.98,105.00,104.50,104.96,2102144
17-Sep-20,104.82,105.00,104.74,104.96,1442920
16-Sep-20,105.49,105.49,104.82,104.82,1971179
15-Sep-20,105.75,105.80,105.50,105.70,1917988
14-Sep-20,105.80,105.80,105.00,105.75,2918458
11-Sep-20,105.80,105.90,105.50,105.78,2315417
10-Sep-20,105.80,105.80,105.60,105.80,3701062
09-Sep-20,105.78,105.80,105.64,105.79,3097907
08-Sep-20,106.00,106.75,104.12,105.77,2411309
04-Sep-20,107.36,108.00,107.15,107.50,3565248
03-Sep-20,108.95,108.95,107.10,107.57,2388543
02-Sep-20,107.99,108.92,107.12,107.85,2331521
01-Sep-20,107.01,108.24,107.01,107.90,3723597
31-Aug-20,108.03,108.50,106.72,107.00,2353350
28-Aug-20,108.00,108.13,107.67,107.90,8177536
27-Aug-20,108.20,108.20,107.59,107.66,3020775
26-Aug-20,108.48,108.69,107.59,107.59,2183940
25-Aug-20,108.49,108.79,108.38,108.57,1120423
24-Aug-20,108.30,108.60,108.11,108.49,2392314
21-Aug-20,107.41,108.40,107.40,108.05,3983916
20-Aug-20,107.89,107.89,107.11,107.41,2104675
19-Aug-20,107.18,107.66,106.00,107.16,4562145
18-Aug-20,108.50,109.00,108.00,108.48,8338124
17-Aug-20,109.10,109.20,105.10,108.48,1654645
14-Aug-20,109.55,110.41,109.34,109.82,2615932
13-Aug-20,109.27,109.57,108.91,109.57,1514946
12-Aug-20,108.80,109.27,108.54,109.24,2807724
11-Aug-20,109.25,109.45,108.73,108.80,2023610
10-Aug-20,109.21,109.45,108.35,109.25,2297425
07-Aug-20,108.89,109.59,107.51,109.22,2729735
06-Aug-20,109.13,109.17,108.61,108.95,1674986
05-Aug-20,109.15,109.15,108.61,109.13,1530847
04-Aug-20,108.50,109.40,108.33,109.14,1769633
03-Aug-20,109.34,109.49,108.71,109.25,1423318
31-Jul-20,109.50,109.97,107.00,109.34,987157
30-Jul-20,109.55,109.79,108.90,109.50,818110
29-Jul-20,109.86,109.89,108.94,109.55,579399
28-Jul-20,109.30,109.85,108.00,109.85,1037335
27-Jul-20,109.33,109.35,107.59,109.34,745416
24-Jul-20,108.35,109.50,107.36,109.33,1528254
23-Jul-20,107.90,108.39,107.10,108.34,7312525
22-Jul-20,107.50,107.93,107.30,107.90,1122218
21-Jul-20,107.98,107.98,106.80,107.49,1588017
20-Jul-20,107.00,108.00,105.68,107.30,12412210
17-Jul-20,105.48,110.10,104.87,106.00,11228893
16-Jul-20,104.84,105.48,104.00,105.48,14290718
15-Jul-20,105.16,105.39,104.50,104.70,4728225
14-Jul-20,104.57,105.29,104.50,105.00,2434976
13-Jul-20,105.00,105.70,104.50,104.53,5806424
10-Jul-20,105.70,105.70,104.61,105.00,2802970
09-Jul-20,104.86,105.70,104.45,105.70,3731845
08-Jul-20,105.00,105.85,104.53,104.84,1609695
07-Jul-20,105.90,105.90,104.20,105.08,1773490
06-Jul-20,106.00,107.03,105.11,105.50,3516920
03-Jul-20,104.49,110.10,104.49,106.40,8024170
02-Jul-20,104.00,105.00,104.00,104.20,3228349
01-Jul-20,103.60,104.03,103.52,104.03,2555979
30-Jun-20,103.95,103.99,102.40,103.50,19740441
29-Jun-20,104.25,104.30,103.90,103.95,1366783
26-Jun-20,103.96,104.50,103.89,104.25,1178927
25-Jun-20,104.49,104.49,103.80,103.95,1069603
24-Jun-20,104.25,104.50,103.05,104.49,987825
23-Jun-20,104.70,105.25,104.00,104.25,1041006
22-Jun-20,104.99,105.49,104.63,104.86,1129756
19-Jun-20,104.73,105.50,104.31,104.95,1375836
18-Jun-20,104.80,104.99,104.00,104.74,701762
17-Jun-20,104.80,104.80,103.94,104.58,526549
16-Jun-20,105.02,107.90,104.61,104.82,605422
15-Jun-20,106.35,109.74,101.50,104.97,931178
12-Jun-20,107.19,107.98,106.10,106.72,1133103
10-Jun-20,107.03,111.85,106.20,107.20,1030517
09-Jun-20,106.71,109.33,106.49,106.90,872860
08-Jun-20,109.50,114.00,106.67,106.71,1799268
05-Jun-20,107.11,110.00,106.95,109.00,1283126
04-Jun-20,107.00,107.49,105.02,107.00,1410309
03-Jun-20,106.60,106.99,105.51,106.99,739808
02-Jun-20,105.11,106.99,105.11,106.60,948269
01-Jun-20,102.60,107.00,102.60,104.82,2039190
29-May-20,101.95,102.97,100.00,102.60,1780965
28-May-20,101.50,102.99,100.39,101.94,643220
27-May-20,101.49,101.50,100.20,101.38,868957
26-May-20,98.31,101.60,98.31,100.75,937836
25-May-20,94.40,97.79,94.34,96.34,552535
22-May-20,93.55,94.50,93.02,94.50,420899
21-May-20,93.98,93.98,93.25,93.55,423015
20-May-20,93.01,94.27,93.00,93.50,511191
19-May-20,93.12,94.00,93.00,93.00,494441
18-May-20,92.90,93.48,92.85,93.12,459277
15-May-20,93.00,93.00,92.00,92.87,732944
14-May-20,92.86,93.79,92.24,92.64,642313
13-May-20,92.85,93.20,91.86,92.90,277517
12-May-20,93.00,93.70,91.65,92.85,563342
11-May-20,94.16,94.16,93.40,93.92,271961
08-May-20,94.20,94.20,93.53,93.99,361340
07-May-20,93.50,98.30,92.10,93.50,1222136
06-May-20,92.00,93.50,91.51,93.44,972102
05-May-20,92.79,92.80,91.75,92.00,599208
04-May-20,91.54,92.79,90.16,91.75,341532
30-Apr-20,90.50,92.56,90.10,90.10,489864
29-Apr-20,91.50,92.90,90.20,90.46,113367
28-Apr-20,90.00,92.45,90.00,90.00,345599
27-Apr-20,88.50,92.99,88.50,89.72,513634
24-Apr-20,93.01,93.01,84.99,87.49,2222690
23-Apr-20,92.61,94.98,92.52,92.99,302051
22-Apr-20,92.60,95.99,92.60,93.00,870157
20-Apr-20,91.95,96.69,91.06,94.47,334313
17-Apr-20,91.91,94.08,90.41,92.00,896472
16-Apr-20,91.95,94.24,90.23,91.89,396240
15-Apr-20,92.00,92.50,91.63,92.26,592588
14-Apr-20,92.28,93.78,91.90,92.25,696245
13-Apr-20,91.51,94.00,91.51,92.28,1249211
09-Apr-20,91.18,94.78,90.37,91.50,355146
08-Apr-20,92.00,92.80,90.78,91.28,277287
07-Apr-20,90.17,96.20,90.17,90.99,318903
06-Apr-20,91.50,93.00,90.00,90.00,266456
03-Apr-20,90.00,92.00,88.07,89.00,303050
02-Apr-20,87.84,92.00,87.84,90.99,330772
01-Apr-20,87.81,92.00,87.81,88.00,596207
31-Mar-20,89.79,97.00,87.83,88.02,3002456
30-Mar-20,86.40,89.78,83.50,87.10,599012
27-Mar-20,86.99,87.00,85.01,86.40,956503
26-Mar-20,85.44,89.75,84.02,86.99,929072
25-Mar-20,81.99,86.90,80.10,85.26,436046
24-Mar-20,79.01,82.00,79.00,80.10,686367
23-Mar-20,74.87,84.00,70.10,77.20,704695
20-Mar-20,80.99,85.00,75.51,76.00,3314587
19-Mar-20,75.00,80.01,69.02,78.97,3355676
18-Mar-20,92.98,92.98,74.50,77.50,612994
17-Mar-20,95.97,98.30,90.62,93.05,274359

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...