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
15/08/2022	1,30%	1,31	101,80	100,89	100,50	101,85	6M	12.986
12/08/2022	-0,34%	-0,34	100,49	100,94	100,42	100,97	7M	10.820
11/08/2022	0,27%	0,27	100,83	100,58	100,40	101,20	6M	7.886
10/08/2022	-0,23%	-0,23	100,56	100,97	100,32	101,44	6M	8.976
09/08/2022	0,19%	0,19	100,79	100,60	100,50	101,00	4M	7.948
08/08/2022	0,21%	0,21	100,60	100,48	100,20	101,10	4M	6.660
05/08/2022	0,19%	0,19	100,39	100,49	100,20	101,27	3M	3.688
04/08/2022	-0,95%	-0,96	100,20	101,16	100,20	101,44	5M	5.603
03/08/2022	0,17%	0,17	101,16	100,80	100,20	101,16	3M	3.944
02/08/2022	-0,45%	-0,46	100,99	101,46	100,15	101,70	4M	4.298
01/08/2022	1,30%	1,30	101,45	100,19	100,15	101,45	4M	5.345

29/07/2022	1,44%	1,42	100,15	99,08	99,07	100,30	4M	6.695
28/07/2022	-0,27%	-0,27	98,73	99,04	98,60	99,05	3M	9.327
27/07/2022	-0,10%	-0,10	99,00	99,00	98,59	99,06	3M	3.671
26/07/2022	0,79%	0,78	99,10	98,70	98,60	99,10	3M	3.364
25/07/2022	-0,64%	-0,63	98,32	98,95	98,03	99,00	4M	5.389
22/07/2022	-0,39%	-0,39	98,95	99,01	98,16	99,26	3M	3.871
21/07/2022	1,37%	1,34	99,34	98,02	97,82	99,34	4M	3.419
20/07/2022	0,05%	0,05	98,00	97,95	97,82	98,02	3M	3.979
19/07/2022	0,58%	0,56	97,95	97,39	97,39	98,00	3M	4.396
18/07/2022	-0,61%	-0,60	97,39	97,50	97,17	97,81	3M	4.638
15/07/2022	0,40%	0,39	97,99	97,61	97,55	98,20	4M	4.722
14/07/2022	0,34%	0,33	97,60	97,27	97,00	97,60	4M	4.531
13/07/2022	-0,49%	-0,48	97,27	97,74	97,10	97,74	4M	4.258
12/07/2022	-0,20%	-0,20	97,75	97,96	97,33	98,24	3M	3.868
11/07/2022	-0,16%	-0,16	97,95	98,28	97,76	98,28	4M	4.456
08/07/2022	0,83%	0,81	98,11	97,30	97,30	98,11	3M	5.715
07/07/2022	0,12%	0,12	97,30	97,50	97,15	97,80	4M	4.669
06/07/2022	-1,73%	-1,71	97,18	98,50	96,00	98,50	7M	8.027
05/07/2022	-0,60%	-0,60	98,89	99,49	98,61	99,69	5M	4.259
04/07/2022	0,20%	0,20	99,49	99,96	99,20	99,96	3M	3.737
01/07/2022	-0,71%	-0,71	99,29	100,00	97,52	100,29	6M	5.256
30/06/2022	0,10%	0,10	100,00	100,20	99,39	100,29	3M	4.504
29/06/2022	-0,30%	-0,30	99,90	100,21	99,43	100,42	2M	3.040
28/06/2022	0,20%	0,20	100,20	100,14	99,00	100,45	3M	2.905
27/06/2022	0,00%	0,00	100,00	100,19	100,00	100,50	3M	2.692
24/06/2022	-0,50%	-0,50	100,00	100,50	99,33	100,69	4M	7.073
23/06/2022	-0,05%	-0,05	100,50	100,60	100,00	100,87	2M	2.965
22/06/2022	-0,29%	-0,29	100,55	100,88	100,55	101,00	3M	2.624
21/06/2022	-0,15%	-0,15	100,84	101,00	100,60	101,24	3M	4.140
20/06/2022	-0,55%	-0,56	100,99	101,55	100,50	101,55	3M	5.185
17/06/2022	-0,20%	-0,20	101,55	101,42	99,70	101,64	4M	4.551
15/06/2022	0,32%	0,32	101,75	101,58	101,23	101,78	4M	4.863
14/06/2022	0,06%	0,06	101,43	101,49	101,23	101,65	3M	4.497
13/06/2022	-0,08%	-0,08	101,37	101,50	101,23	101,65	3M	4.168
10/06/2022	-0,34%	-0,35	101,45	101,80	101,40	101,97	3M	3.938
09/06/2022	-0,18%	-0,18	101,80	101,98	101,69	102,09	3M	4.779
08/06/2022	-0,02%	-0,02	101,98	102,20	101,88	102,23	3M	3.008
07/06/2022	0,11%	0,11	102,00	101,99	101,92	102,10	3M	3.881
06/06/2022	0,00%	0,00	101,89	101,90	101,89	102,20	3M	3.840
03/06/2022	-0,45%	-0,46	101,89	102,30	101,85	102,31	4M	7.666
02/06/2022	0,15%	0,15	102,35	102,30	102,00	102,85	4M	9.825
01/06/2022	0,20%	0,20	102,20	102,00	102,00	103,20	4M	5.640
31/05/2022	-0,54%	-0,55	102,00	102,90	101,82	103,03	4M	8.725
30/05/2022	0,05%	0,05	102,55	102,50	102,50	103,05	3M	3.776
27/05/2022	0,44%	0,45	102,50	102,06	102,06	102,80	2M	7.854
26/05/2022	0,05%	0,05	102,05	102,00	101,50	102,30	3M	3.076
25/05/2022	-0,28%	-0,29	102,00	102,40	101,60	102,70	3M	3.727
24/05/2022	0,43%	0,44	102,29	101,85	101,35	102,29	4M	6.356
23/05/2022	0,13%	0,13	101,85	101,77	101,24	102,28	4M	5.737
20/05/2022	0,32%	0,32	101,72	101,80	101,42	102,15	3M	2.947
19/05/2022	-0,60%	-0,61	101,40	102,06	101,03	102,60	3M	5.560
18/05/2022	-0,09%	-0,09	102,01	102,20	101,61	102,75	4M	5.620
17/05/2022	0,10%	0,10	102,10	102,08	102,00	102,74	3M	4.787
16/05/2022	-1,44%	-1,49	102,00	102,77	100,65	103,35	4M	4.650
13/05/2022	1,36%	1,39	103,49	102,21	102,19	103,57	4M	6.054
12/05/2022	-0,92%	-0,95	102,10	103,05	102,10	103,05	3M	3.935
11/05/2022	-0,39%	-0,40	103,05	103,41	102,78	103,41	3M	3.859
10/05/2022	0,46%	0,47	103,45	102,98	102,60	103,45	2M	3.111
09/05/2022	0,49%	0,50	102,98	102,60	102,01	103,10	3M	4.655
06/05/2022	0,24%	0,25	102,48	102,23	102,01	103,80	3M	6.311
05/05/2022	-0,63%	-0,65	102,23	102,90	101,65	103,96	6M	13.033
04/05/2022	0,73%	0,75	102,88	102,55	102,09	103,42	3M	5.683
03/05/2022	-0,37%	-0,38	102,13	102,93	101,65	103,94	4M	4.335
02/05/2022	-0,47%	-0,48	102,51	102,99	102,50	103,50	4M	5.302
29/04/2022	0,18%	0,19	102,99	102,90	102,90	103,49	3M	5.716
28/04/2022	0,47%	0,48	102,80	102,94	102,35	103,18	4M	7.843
27/04/2022	-0,31%	-0,32	102,32	102,72	102,25	102,98	3M	5.095
26/04/2022	0,82%	0,83	102,64	102,40	102,30	102,79	3M	2.656
25/04/2022	-1,14%	-1,17	101,81	103,00	100,35	103,01	4M	5.299
22/04/2022	0,25%	0,26	102,98	102,80	102,80	103,26	3M	3.568
20/04/2022	-0,59%	-0,61	102,72	103,33	102,20	103,52	3M	4.621
19/04/2022	-0,12%	-0,12	103,33	103,45	103,14	103,50	3M	3.511
18/04/2022	-0,29%	-0,30	103,45	103,03	103,03	103,66	3M	4.126
14/04/2022	0,27%	0,28	103,75	104,00	103,34	104,13	4M	3.260
13/04/2022	-0,64%	-0,67	103,47	104,15	103,17	104,42	4M	3.038
12/04/2022	0,15%	0,16	104,14	104,00	103,52	104,58	3M	2.558
11/04/2022	0,74%	0,76	103,98	103,95	101,64	104,00	5M	4.467
08/04/2022	-0,28%	-0,29	103,22	104,00	103,09	104,65	3M	3.814
07/04/2022	-0,61%	-0,64	103,51	104,15	102,80	104,34	3M	4.815
06/04/2022	1,59%	1,63	104,15	102,82	102,82	104,35	6M	7.137
05/04/2022	-1,30%	-1,35	102,52	103,71	102,03	103,95	4M	4.329
04/04/2022	-0,12%	-0,13	103,87	104,00	103,51	104,00	4M	2.948
01/04/2022	0,78%	0,80	104,00	103,21	103,20	104,23	4M	5.796
31/03/2022	1,18%	1,20	103,20	102,00	102,00	103,44	3M	3.201
30/03/2022	-0,66%	-0,68	102,00	102,74	102,00	102,76	6M	3.430
29/03/2022	-1,27%	-1,32	102,68	104,00	102,49	104,09	7M	4.660
28/03/2022	-0,33%	-0,34	104,00	104,30	103,84	104,34	3M	2.350
25/03/2022	0,38%	0,40	104,34	103,66	103,66	104,37	3M	2.449
24/03/2022	0,47%	0,49	103,94	103,70	103,28	104,00	3M	1.910
23/03/2022	0,21%	0,22	103,45	103,23	103,04	103,75	3M	2.197
22/03/2022	-0,07%	-0,07	103,23	103,32	102,73	103,40	3M	3.296
21/03/2022	0,00%	0,00	103,30	103,29	102,99	104,00	3M	2.819
18/03/2022	-0,58%	-0,60	103,30	103,90	102,70	103,90	4M	5.582
17/03/2022	0,61%	0,63	103,90	103,20	103,06	104,45	3M	2.756
16/03/2022	0,12%	0,12	103,27	102,58	102,06	103,64	4M	6.349
15/03/2022	0,17%	0,17	103,15	102,98	102,70	103,19	3M	4.703
14/03/2022	-0,03%	-0,03	102,98	103,03	102,51	103,85	3M	2.679
11/03/2022	0,27%	0,28	103,01	102,73	102,73	103,61	3M	2.239
10/03/2022	0,21%	0,22	102,73	102,69	102,53	103,70	3M	5.795
09/03/2022	-1,83%	-1,91	102,51	104,15	102,06	104,25	6M	14.208
08/03/2022	0,02%	0,02	104,42	104,39	103,67	104,63	4M	4.756
07/03/2022	1,55%	1,59	104,40	103,00	102,66	105,00	8M	8.193
04/03/2022	-0,09%	-0,09	102,81	103,00	102,55	103,21	4M	3.927
03/03/2022	0,29%	0,30	102,90	102,60	102,41	103,70	5M	5.096
02/03/2022	-0,39%	-0,40	102,60	103,00	102,21	103,48	3M	4.802
25/02/2022	0,55%	0,56	103,00	102,44	101,98	103,75	3M	4.350
24/02/2022	-0,23%	-0,24	102,44	102,30	101,70	102,52	3M	4.037
23/02/2022	0,22%	0,23	102,68	102,45	102,41	102,98	3M	4.666
22/02/2022	0,34%	0,35	102,45	102,11	102,11	103,18	4M	4.681
21/02/2022	-0,49%	-0,50	102,10	102,60	102,10	103,49	3M	4.593
18/02/2022	0,29%	0,30	102,60	102,50	102,39	102,96	4M	3.089
17/02/2022	-0,53%	-0,55	102,30	102,85	102,30	103,80	4M	4.779
16/02/2022	0,48%	0,49	102,85	102,51	102,01	103,78	4M	6.404
15/02/2022	-1,39%	-1,44	102,36	104,15	100,91	105,00	6M	8.886
14/02/2022	-2,02%	-2,14	103,80	105,94	103,10	106,16	8M	10.431
11/02/2022	0,67%	0,70	105,94	105,24	105,11	105,98	3M	3.463
10/02/2022	-0,06%	-0,06	105,24	105,30	105,01	105,59	2M	3.943
09/02/2022	-0,26%	-0,27	105,30	105,57	105,00	105,64	3M	3.193
08/02/2022	-0,12%	-0,13	105,57	105,70	105,20	105,70	3M	4.534
07/02/2022	-0,27%	-0,29	105,70	105,99	105,51	106,19	3M	4.425
04/02/2022	0,94%	0,99	105,99	105,00	105,00	106,10	5M	5.718
03/02/2022	-0,32%	-0,34	105,00	105,33	105,00	105,34	4M	4.879
02/02/2022	-	-	105,34	105,29	105,01	105,74	3M	5.102

Date,Open,High,Low,Close,Volume
15-Aug-22,100.89,101.85,100.50,101.80,6360278
12-Aug-22,100.94,100.97,100.42,100.49,6788280
11-Aug-22,100.58,101.20,100.40,100.83,6216187
10-Aug-22,100.97,101.44,100.32,100.56,6421319
09-Aug-22,100.60,101.00,100.50,100.79,3835715
08-Aug-22,100.48,101.10,100.20,100.60,3583622
05-Aug-22,100.49,101.27,100.20,100.39,2944205
04-Aug-22,101.16,101.44,100.20,100.20,4982032
03-Aug-22,100.80,101.16,100.20,101.16,2538280
02-Aug-22,101.46,101.70,100.15,100.99,3774627
01-Aug-22,100.19,101.45,100.15,101.45,3911851
29-Jul-22,99.08,100.30,99.07,100.15,3793440
28-Jul-22,99.04,99.05,98.60,98.73,3361322
27-Jul-22,99.00,99.06,98.59,99.00,2950273
26-Jul-22,98.70,99.10,98.60,99.10,2779748
25-Jul-22,98.95,99.00,98.03,98.32,3803408
22-Jul-22,99.01,99.26,98.16,98.95,3212152
21-Jul-22,98.02,99.34,97.82,99.34,3899736
20-Jul-22,97.95,98.02,97.82,98.00,3345927
19-Jul-22,97.39,98.00,97.39,97.95,2908659
18-Jul-22,97.50,97.81,97.17,97.39,3110358
15-Jul-22,97.61,98.20,97.55,97.99,4350418
14-Jul-22,97.27,97.60,97.00,97.60,3636234
13-Jul-22,97.74,97.74,97.10,97.27,3746313
12-Jul-22,97.96,98.24,97.33,97.75,3177041
11-Jul-22,98.28,98.28,97.76,97.95,3564688
08-Jul-22,97.30,98.11,97.30,98.11,3149544
07-Jul-22,97.50,97.80,97.15,97.30,3579107
06-Jul-22,98.50,98.50,96.00,97.18,6518922
05-Jul-22,99.49,99.69,98.61,98.89,4924306
04-Jul-22,99.96,99.96,99.20,99.49,2695201
01-Jul-22,100.00,100.29,97.52,99.29,6020769
30-Jun-22,100.20,100.29,99.39,100.00,3321952
29-Jun-22,100.21,100.42,99.43,99.90,2227408
28-Jun-22,100.14,100.45,99.00,100.20,2952834
27-Jun-22,100.19,100.50,100.00,100.00,2702187
24-Jun-22,100.50,100.69,99.33,100.00,4450216
23-Jun-22,100.60,100.87,100.00,100.50,2391229
22-Jun-22,100.88,101.00,100.55,100.55,2854891
21-Jun-22,101.00,101.24,100.60,100.84,2943696
20-Jun-22,101.55,101.55,100.50,100.99,3153752
17-Jun-22,101.42,101.64,99.70,101.55,4326526
15-Jun-22,101.58,101.78,101.23,101.75,3769635
14-Jun-22,101.49,101.65,101.23,101.43,3187983
13-Jun-22,101.50,101.65,101.23,101.37,3113587
10-Jun-22,101.80,101.97,101.40,101.45,2963588
09-Jun-22,101.98,102.09,101.69,101.80,2996426
08-Jun-22,102.20,102.23,101.88,101.98,2732492
07-Jun-22,101.99,102.10,101.92,102.00,2979162
06-Jun-22,101.90,102.20,101.89,101.89,3462098
03-Jun-22,102.30,102.31,101.85,101.89,4106076
02-Jun-22,102.30,102.85,102.00,102.35,3666524
01-Jun-22,102.00,103.20,102.00,102.20,3950110
31-May-22,102.90,103.03,101.82,102.00,3556657
30-May-22,102.50,103.05,102.50,102.55,3332175
27-May-22,102.06,102.80,102.06,102.50,2447638
26-May-22,102.00,102.30,101.50,102.05,2532880
25-May-22,102.40,102.70,101.60,102.00,2651657
24-May-22,101.85,102.29,101.35,102.29,3528446
23-May-22,101.77,102.28,101.24,101.85,3592361
20-May-22,101.80,102.15,101.42,101.72,2709968
19-May-22,102.06,102.60,101.03,101.40,3376682
18-May-22,102.20,102.75,101.61,102.01,3575406
17-May-22,102.08,102.74,102.00,102.10,2539002
16-May-22,102.77,103.35,100.65,102.00,3661073
13-May-22,102.21,103.57,102.19,103.49,3916528
12-May-22,103.05,103.05,102.10,102.10,2687213
11-May-22,103.41,103.41,102.78,103.05,2939854
10-May-22,102.98,103.45,102.60,103.45,2218057
09-May-22,102.60,103.10,102.01,102.98,3161837
06-May-22,102.23,103.80,102.01,102.48,3246706
05-May-22,102.90,103.96,101.65,102.23,6256199
04-May-22,102.55,103.42,102.09,102.88,3098312
03-May-22,102.93,103.94,101.65,102.13,4460299
02-May-22,102.99,103.50,102.50,102.51,4149075
29-Apr-22,102.90,103.49,102.90,102.99,3435204
28-Apr-22,102.94,103.18,102.35,102.80,4035386
27-Apr-22,102.72,102.98,102.25,102.32,3130569
26-Apr-22,102.40,102.79,102.30,102.64,2747157
25-Apr-22,103.00,103.01,100.35,101.81,4452992
22-Apr-22,102.80,103.26,102.80,102.98,2837346
20-Apr-22,103.33,103.52,102.20,102.72,2999089
19-Apr-22,103.45,103.50,103.14,103.33,3074037
18-Apr-22,103.03,103.66,103.03,103.45,3194422
14-Apr-22,104.00,104.13,103.34,103.75,4043684
13-Apr-22,104.15,104.42,103.17,103.47,3557155
12-Apr-22,104.00,104.58,103.52,104.14,3448497
11-Apr-22,103.95,104.00,101.64,103.98,5382371
08-Apr-22,104.00,104.65,103.09,103.22,3282300
07-Apr-22,104.15,104.34,102.80,103.51,3370916
06-Apr-22,102.82,104.35,102.82,104.15,6075105
05-Apr-22,103.71,103.95,102.03,102.52,4403952
04-Apr-22,104.00,104.00,103.51,103.87,3563145
01-Apr-22,103.21,104.23,103.20,104.00,3716900
31-Mar-22,102.00,103.44,102.00,103.20,2730042
30-Mar-22,102.74,102.76,102.00,102.00,5892514
29-Mar-22,104.00,104.09,102.49,102.68,6758915
28-Mar-22,104.30,104.34,103.84,104.00,2902347
25-Mar-22,103.66,104.37,103.66,104.34,2901294
24-Mar-22,103.70,104.00,103.28,103.94,2778848
23-Mar-22,103.23,103.75,103.04,103.45,2826296
22-Mar-22,103.32,103.40,102.73,103.23,3080022
21-Mar-22,103.29,104.00,102.99,103.30,2892891
18-Mar-22,103.90,103.90,102.70,103.30,3753326
17-Mar-22,103.20,104.45,103.06,103.90,3050887
16-Mar-22,102.58,103.64,102.06,103.27,3537782
15-Mar-22,102.98,103.19,102.70,103.15,3382781
14-Mar-22,103.03,103.85,102.51,102.98,2814697
11-Mar-22,102.73,103.61,102.73,103.01,2912700
10-Mar-22,102.69,103.70,102.53,102.73,2713916
09-Mar-22,104.15,104.25,102.06,102.51,5834024
08-Mar-22,104.39,104.63,103.67,104.42,4082666
07-Mar-22,103.00,105.00,102.66,104.40,7566259
04-Mar-22,103.00,103.21,102.55,102.81,3905086
03-Mar-22,102.60,103.70,102.41,102.90,5250681
02-Mar-22,103.00,103.48,102.21,102.60,3465764
25-Feb-22,102.44,103.75,101.98,103.00,3380713
24-Feb-22,102.30,102.52,101.70,102.44,3389803
23-Feb-22,102.45,102.98,102.41,102.68,3327021
22-Feb-22,102.11,103.18,102.11,102.45,4180106
21-Feb-22,102.60,103.49,102.10,102.10,3112560
18-Feb-22,102.50,102.96,102.39,102.60,4094617
17-Feb-22,102.85,103.80,102.30,102.30,4172765
16-Feb-22,102.51,103.78,102.01,102.85,4075075
15-Feb-22,104.15,105.00,100.91,102.36,6416745
14-Feb-22,105.94,106.16,103.10,103.80,7525309
11-Feb-22,105.24,105.98,105.11,105.94,2817696
10-Feb-22,105.30,105.59,105.01,105.24,2429149
09-Feb-22,105.57,105.64,105.00,105.30,2663442
08-Feb-22,105.70,105.70,105.20,105.57,3290188
07-Feb-22,105.99,106.19,105.51,105.70,3379575
04-Feb-22,105.00,106.10,105.00,105.99,4602663
03-Feb-22,105.33,105.34,105.00,105.00,3548533
02-Feb-22,105.29,105.74,105.01,105.34,2973124

*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