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
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	-1,60%	-1,78	109,22	111,00	108,00	111,48	20M	6.046
24/11/2020	0,12%	0,13	111,00	111,38	110,74	111,40	5M	1.817
23/11/2020	-0,89%	-0,99	110,87	111,95	110,87	112,20	3M	1.330
20/11/2020	-0,12%	-0,14	111,86	112,00	111,70	112,50	4M	1.132
19/11/2020	0,00%	0,00	112,00	112,14	111,60	112,51	3M	1.570
18/11/2020	-0,18%	-0,20	112,00	112,20	111,81	112,41	3M	1.830
17/11/2020	0,65%	0,73	112,20	111,47	111,47	112,20	3M	1.298
16/11/2020	-1,30%	-1,47	111,47	112,70	110,44	112,70	4M	1.698
13/11/2020	0,88%	0,98	112,94	112,00	111,90	113,00	4M	1.219
12/11/2020	-0,12%	-0,14	111,96	112,21	111,60	113,50	5M	2.069
11/11/2020	0,03%	0,03	112,10	112,69	112,07	112,70	4M	1.503
10/11/2020	-1,52%	-1,73	112,07	113,82	112,00	115,05	6M	2.386
09/11/2020	1,36%	1,53	113,80	112,30	112,30	115,01	6M	1.910
06/11/2020	0,25%	0,28	112,27	112,05	111,98	112,30	4M	2.175
05/11/2020	0,93%	1,03	111,99	111,20	111,20	112,30	3M	1.409
04/11/2020	1,09%	1,20	110,96	109,90	109,81	111,01	5M	2.829
03/11/2020	1,05%	1,14	109,76	108,62	108,62	111,00	6M	1.673
30/10/2020	0,43%	0,47	108,62	108,00	107,95	109,00	3M	3.966
29/10/2020	0,99%	1,06	108,15	107,09	106,47	112,59	6M	2.796
28/10/2020	0,08%	0,09	107,09	107,03	106,60	107,78	6M	2.870
27/10/2020	0,01%	0,01	107,00	107,00	106,40	107,98	5M	7.821
26/10/2020	0,46%	0,49	106,99	106,80	106,15	106,99	5M	14.395
23/10/2020	0,30%	0,32	106,50	106,19	105,90	107,03	6M	4.083
22/10/2020	0,17%	0,18	106,18	106,30	106,00	106,60	3M	2.464
21/10/2020	-0,24%	-0,25	106,00	107,00	105,84	107,00	6M	3.025
20/10/2020	1,58%	1,65	106,25	105,00	104,51	106,98	10M	2.717
19/10/2020	0,13%	0,14	104,60	104,50	104,46	104,83	5M	1.256
16/10/2020	-0,31%	-0,33	104,46	104,50	104,20	104,69	3M	1.489
15/10/2020	0,37%	0,39	104,79	104,42	104,42	105,00	5M	2.320
14/10/2020	0,02%	0,02	104,40	104,55	104,31	104,99	4M	1.582
13/10/2020	0,27%	0,28	104,38	104,22	104,05	104,90	8M	1.163
09/10/2020	0,10%	0,10	104,10	104,45	103,91	104,47	8M	3.125
08/10/2020	-0,09%	-0,09	104,00	104,10	103,90	105,00	7M	3.362
07/10/2020	0,10%	0,10	104,09	104,00	103,87	104,37	6M	1.948
06/10/2020	-0,44%	-0,46	103,99	104,44	103,93	104,44	4M	3.235
05/10/2020	0,52%	0,54	104,45	104,68	103,70	104,68	9M	7.724
02/10/2020	-0,92%	-0,96	103,91	104,51	103,91	104,78	6M	1.323
01/10/2020	0,45%	0,47	104,87	104,94	104,01	104,94	3M	940
30/09/2020	0,23%	0,24	104,40	104,30	103,94	104,62	3M	3.620
29/09/2020	-0,79%	-0,83	104,16	105,00	104,04	105,00	1M	1.046
28/09/2020	0,47%	0,49	104,99	104,84	103,96	104,99	5M	2.347
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	-	-	104,84	105,00	104,53	105,85	2M	714

Date,Open,High,Low,Close,Volume
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
24-Nov-20,111.38,111.40,110.74,111.00,5454431
23-Nov-20,111.95,112.20,110.87,110.87,3455006
20-Nov-20,112.00,112.50,111.70,111.86,4286649
19-Nov-20,112.14,112.51,111.60,112.00,3013209
18-Nov-20,112.20,112.41,111.81,112.00,3464414
17-Nov-20,111.47,112.20,111.47,112.20,2781209
16-Nov-20,112.70,112.70,110.44,111.47,3976763
13-Nov-20,112.00,113.00,111.90,112.94,3633848
12-Nov-20,112.21,113.50,111.60,111.96,5013117
11-Nov-20,112.69,112.70,112.07,112.10,3947720
10-Nov-20,113.82,115.05,112.00,112.07,5956033
09-Nov-20,112.30,115.01,112.30,113.80,5864556
06-Nov-20,112.05,112.30,111.98,112.27,3660476
05-Nov-20,111.20,112.30,111.20,111.99,3383170
04-Nov-20,109.90,111.01,109.81,110.96,5043710
03-Nov-20,108.62,111.00,108.62,109.76,5751124
30-Oct-20,108.00,109.00,107.95,108.62,2774992
29-Oct-20,107.09,112.59,106.47,108.15,5529505
28-Oct-20,107.03,107.78,106.60,107.09,6052668
27-Oct-20,107.00,107.98,106.40,107.00,5362405
26-Oct-20,106.80,106.99,106.15,106.99,4779895
23-Oct-20,106.19,107.03,105.90,106.50,6477268
22-Oct-20,106.30,106.60,106.00,106.18,3136386
21-Oct-20,107.00,107.00,105.84,106.00,6350063
20-Oct-20,105.00,106.98,104.51,106.25,9642056
19-Oct-20,104.50,104.83,104.46,104.60,5094797
16-Oct-20,104.50,104.69,104.20,104.46,2708598
15-Oct-20,104.42,105.00,104.42,104.79,5361733
14-Oct-20,104.55,104.99,104.31,104.40,3639072
13-Oct-20,104.22,104.90,104.05,104.38,7672143
09-Oct-20,104.45,104.47,103.91,104.10,7506391
08-Oct-20,104.10,105.00,103.90,104.00,6819261
07-Oct-20,104.00,104.37,103.87,104.09,6222043
06-Oct-20,104.44,104.44,103.93,103.99,3918958
05-Oct-20,104.68,104.68,103.70,104.45,8865582
02-Oct-20,104.51,104.78,103.91,103.91,6103933
01-Oct-20,104.94,104.94,104.01,104.87,3149638
30-Sep-20,104.30,104.62,103.94,104.40,3361058
29-Sep-20,105.00,105.00,104.04,104.16,1409431
28-Sep-20,104.84,104.99,103.96,104.99,4505216
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

*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...