Cotação atual, histórico e gráfico do papel: BTOW3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | 1,03% | 0,45 | 44,00 | 44,00 | 43,62 | 45,66 | 152M | 11.626 |
| 20/08/2019 | 3,08% | 1,30 | 43,55 | 42,00 | 41,20 | 45,70 | 308M | 21.310 |
| 19/08/2019 | -0,47% | -0,20 | 42,25 | 43,22 | 41,90 | 43,41 | 74M | 7.068 |
| 16/08/2019 | 0,93% | 0,39 | 42,45 | 42,67 | 40,65 | 43,22 | 116M | 9.466 |
| 15/08/2019 | -4,84% | -2,14 | 42,06 | 44,20 | 41,60 | 45,85 | 145M | 12.560 |
| 14/08/2019 | -0,29% | -0,13 | 44,20 | 43,50 | 42,65 | 46,49 | 260M | 23.803 |
| 13/08/2019 | 2,73% | 1,18 | 44,33 | 43,17 | 43,17 | 44,84 | 144M | 14.557 |
| 12/08/2019 | -2,04% | -0,90 | 43,15 | 42,91 | 42,02 | 43,88 | 155M | 14.959 |
| 09/08/2019 | 17,75% | 6,64 | 44,05 | 41,50 | 40,41 | 44,05 | 432M | 32.845 |
| 08/08/2019 | 5,83% | 2,06 | 37,41 | 35,47 | 35,47 | 37,87 | 191M | 21.027 |
| 07/08/2019 | -4,74% | -1,76 | 35,35 | 36,55 | 35,20 | 36,77 | 196M | 18.755 |
| 06/08/2019 | 1,70% | 0,62 | 37,11 | 36,58 | 36,19 | 37,40 | 83M | 10.030 |
| 05/08/2019 | -4,85% | -1,86 | 36,49 | 37,45 | 36,16 | 37,79 | 105M | 14.031 |
| 02/08/2019 | 0,79% | 0,30 | 38,35 | 37,99 | 37,30 | 38,65 | 96M | 10.980 |
| 01/08/2019 | 0,29% | 0,11 | 38,05 | 38,12 | 37,61 | 39,14 | 193M | 17.668 |
| 31/07/2019 | 3,69% | 1,35 | 37,94 | 36,79 | 36,59 | 38,19 | 212M | 21.813 |
| 30/07/2019 | -0,97% | -0,36 | 36,59 | 36,99 | 36,15 | 37,28 | 102M | 10.387 |
| 29/07/2019 | 2,30% | 0,83 | 36,95 | 36,10 | 35,65 | 36,95 | 93M | 8.388 |
| 26/07/2019 | 1,78% | 0,63 | 36,12 | 35,68 | 34,90 | 36,43 | 90M | 10.359 |
| 25/07/2019 | -1,03% | -0,37 | 35,49 | 36,20 | 35,03 | 36,65 | 92M | 10.254 |
| 24/07/2019 | 2,40% | 0,84 | 35,86 | 34,79 | 34,79 | 36,29 | 87M | 10.126 |
| 23/07/2019 | -2,01% | -0,72 | 35,02 | 35,82 | 34,59 | 36,08 | 122M | 13.820 |
| 22/07/2019 | -0,67% | -0,24 | 35,74 | 36,08 | 35,18 | 36,40 | 51M | 5.162 |
| 19/07/2019 | -2,55% | -0,94 | 35,98 | 36,98 | 35,81 | 36,98 | 60M | 7.287 |
| 18/07/2019 | 0,14% | 0,05 | 36,92 | 37,14 | 36,21 | 37,62 | 96M | 10.931 |
| 17/07/2019 | 2,90% | 1,04 | 36,87 | 36,40 | 36,11 | 37,68 | 141M | 15.603 |
| 16/07/2019 | -3,50% | -1,30 | 35,83 | 37,00 | 35,46 | 37,11 | 143M | 15.133 |
| 15/07/2019 | -2,90% | -1,11 | 37,13 | 38,50 | 36,92 | 38,50 | 107M | 12.893 |
| 12/07/2019 | -3,24% | -1,28 | 38,24 | 39,49 | 38,24 | 39,78 | 172M | 16.805 |
| 11/07/2019 | 0,79% | 0,31 | 39,52 | 39,45 | 38,05 | 39,90 | 215M | 20.111 |
| 10/07/2019 | 7,51% | 2,74 | 39,21 | 36,90 | 36,75 | 39,37 | 205M | 21.668 |
| 08/07/2019 | 1,93% | 0,69 | 36,47 | 35,88 | 35,35 | 36,48 | 129M | 12.064 |
| 05/07/2019 | 4,38% | 1,50 | 35,78 | 34,07 | 33,65 | 35,78 | 128M | 12.736 |
| 04/07/2019 | 6,10% | 1,97 | 34,28 | 32,62 | 32,50 | 34,28 | 117M | 10.364 |
| 03/07/2019 | 1,48% | 0,47 | 32,31 | 31,60 | 31,31 | 32,32 | 63M | 7.714 |
| 02/07/2019 | -0,53% | -0,17 | 31,84 | 31,90 | 31,44 | 32,37 | 74M | 8.632 |
| 01/07/2019 | -2,17% | -0,71 | 32,01 | 33,30 | 31,74 | 33,30 | 104M | 9.180 |
| 28/06/2019 | 0,25% | 0,08 | 32,72 | 33,00 | 32,63 | 33,33 | 58M | 6.386 |
| 27/06/2019 | -0,46% | -0,15 | 32,64 | 32,54 | 31,72 | 32,64 | 93M | 11.948 |
| 26/06/2019 | -0,03% | -0,01 | 32,79 | 33,32 | 32,42 | 33,63 | 75M | 8.972 |
| 25/06/2019 | -3,24% | -1,10 | 32,80 | 33,90 | 32,57 | 34,40 | 96M | 10.745 |
| 24/06/2019 | -1,88% | -0,65 | 33,90 | 34,85 | 33,54 | 34,89 | 116M | 11.757 |
| 21/06/2019 | 1,17% | 0,40 | 34,55 | 34,49 | 34,30 | 35,49 | 140M | 12.455 |
| 19/06/2019 | 2,77% | 0,92 | 34,15 | 33,29 | 32,20 | 34,15 | 104M | 10.472 |
| 18/06/2019 | 5,73% | 1,80 | 33,23 | 32,05 | 31,90 | 33,23 | 96M | 11.019 |
| 17/06/2019 | 0,90% | 0,28 | 31,43 | 31,36 | 31,08 | 32,51 | 93M | 9.840 |
| 14/06/2019 | -3,53% | -1,14 | 31,15 | 32,29 | 31,00 | 32,46 | 71M | 8.684 |
| 13/06/2019 | 1,51% | 0,48 | 32,29 | 32,10 | 31,90 | 32,95 | 61M | 6.592 |
| 12/06/2019 | -4,47% | -1,49 | 31,81 | 33,51 | 31,61 | 33,55 | 99M | 11.507 |
| 11/06/2019 | 4,36% | 1,39 | 33,30 | 32,29 | 32,23 | 33,61 | 89M | 8.951 |
| 10/06/2019 | 2,70% | 0,84 | 31,91 | 31,00 | 30,76 | 32,07 | 100M | 11.145 |
| 07/06/2019 | 0,78% | 0,24 | 31,07 | 31,26 | 30,19 | 31,44 | 104M | 12.048 |
| 06/06/2019 | 2,84% | 0,85 | 30,83 | 30,28 | 29,52 | 31,12 | 82M | 11.647 |
| 05/06/2019 | -1,70% | -0,52 | 29,98 | 30,72 | 29,80 | 31,18 | 78M | 8.207 |
| 04/06/2019 | -0,65% | -0,20 | 30,50 | 31,03 | 30,25 | 31,44 | 63M | 8.944 |
| 03/06/2019 | -2,23% | -0,70 | 30,70 | 31,75 | 30,26 | 32,37 | 92M | 13.815 |
| 31/05/2019 | -3,15% | -1,02 | 31,40 | 32,35 | 31,20 | 32,61 | 95M | 10.045 |
| 30/05/2019 | 0,59% | 0,19 | 32,42 | 32,50 | 31,79 | 33,70 | 99M | 10.956 |
| 29/05/2019 | -0,68% | -0,22 | 32,23 | 32,54 | 32,02 | 33,80 | 120M | 16.543 |
| 28/05/2019 | 6,57% | 2,00 | 32,45 | 30,68 | 30,68 | 32,80 | 157M | 18.434 |
| 27/05/2019 | 0,07% | 0,02 | 30,45 | 30,99 | 30,12 | 31,11 | 60M | 9.311 |
| 24/05/2019 | -3,40% | -1,07 | 30,43 | 32,00 | 30,32 | 32,10 | 110M | 16.183 |
| 23/05/2019 | -5,41% | -1,80 | 31,50 | 33,19 | 31,50 | 33,19 | 105M | 10.312 |
| 22/05/2019 | -3,76% | -1,30 | 33,30 | 35,00 | 33,25 | 35,05 | 57M | 6.595 |
| 21/05/2019 | 2,03% | 0,69 | 34,60 | 34,30 | 33,99 | 35,10 | 111M | 11.790 |
| 20/05/2019 | 4,69% | 1,52 | 33,91 | 32,58 | 32,58 | 34,22 | 87M | 10.361 |
| 17/05/2019 | 1,16% | 0,37 | 32,39 | 31,80 | 31,80 | 33,90 | 105M | 12.251 |
| 16/05/2019 | -0,96% | -0,31 | 32,02 | 32,10 | 31,73 | 32,59 | 88M | 9.748 |
| 15/05/2019 | 1,03% | 0,33 | 32,33 | 31,10 | 30,92 | 32,98 | 94M | 11.327 |
| 14/05/2019 | -0,93% | -0,30 | 32,00 | 32,70 | 30,66 | 33,00 | 165M | 14.720 |
| 13/05/2019 | -4,44% | -1,50 | 32,30 | 33,40 | 32,30 | 33,59 | 87M | 12.070 |
| 10/05/2019 | -6,50% | -2,35 | 33,80 | 34,70 | 33,03 | 35,10 | 261M | 23.035 |
| 09/05/2019 | -3,34% | -1,25 | 36,15 | 37,05 | 36,15 | 37,18 | 86M | 7.463 |
| 08/05/2019 | 0,86% | 0,32 | 37,40 | 37,09 | 37,00 | 37,99 | 80M | 7.517 |
| 07/05/2019 | -4,43% | -1,72 | 37,08 | 38,58 | 36,71 | 38,76 | 118M | 14.065 |
| 06/05/2019 | 1,78% | 0,68 | 38,80 | 37,21 | 36,98 | 38,99 | 49M | 5.231 |
| 03/05/2019 | 3,59% | 1,32 | 38,12 | 37,20 | 36,80 | 38,42 | 69M | 6.597 |
| 02/05/2019 | -3,79% | -1,45 | 36,80 | 37,83 | 36,60 | 38,01 | 50M | 4.987 |
| 30/04/2019 | 1,70% | 0,64 | 38,25 | 37,67 | 36,60 | 38,69 | 81M | 8.552 |
| 29/04/2019 | 0,94% | 0,35 | 37,61 | 37,64 | 37,03 | 37,65 | 35M | 3.557 |
| 26/04/2019 | 0,32% | 0,12 | 37,26 | 37,24 | 36,67 | 37,65 | 57M | 5.568 |
| 25/04/2019 | -1,35% | -0,51 | 37,14 | 37,30 | 36,57 | 37,85 | 80M | 7.903 |
| 24/04/2019 | -3,81% | -1,49 | 37,65 | 39,12 | 37,11 | 39,45 | 82M | 8.110 |
| 23/04/2019 | 5,50% | 2,04 | 39,14 | 37,31 | 37,31 | 39,14 | 89M | 7.790 |
| 22/04/2019 | -2,11% | -0,80 | 37,10 | 37,95 | 36,81 | 38,19 | 59M | 7.724 |
| 18/04/2019 | 4,47% | 1,62 | 37,90 | 36,48 | 36,16 | 38,39 | 109M | 9.849 |
| 17/04/2019 | 1,97% | 0,70 | 36,28 | 35,95 | 35,61 | 36,79 | 135M | 13.052 |
| 16/04/2019 | -3,66% | -1,35 | 35,58 | 36,75 | 35,58 | 37,04 | 97M | 13.244 |
| 15/04/2019 | -1,78% | -0,67 | 36,93 | 38,00 | 36,32 | 38,36 | 79M | 8.719 |
| 12/04/2019 | -2,59% | -1,00 | 37,60 | 37,89 | 36,77 | 38,29 | 101M | 12.130 |
| 11/04/2019 | 5,32% | 1,95 | 38,60 | 36,83 | 35,54 | 38,61 | 226M | 22.142 |
| 10/04/2019 | -3,55% | -1,35 | 36,65 | 38,39 | 36,63 | 38,75 | 205M | 16.041 |
| 09/04/2019 | -2,94% | -1,15 | 38,00 | 39,30 | 37,11 | 39,45 | 110M | 13.447 |
| 08/04/2019 | -4,98% | -2,05 | 39,15 | 41,35 | 39,01 | 41,36 | 86M | 9.602 |
| 05/04/2019 | 0,29% | 0,12 | 41,20 | 41,39 | 40,71 | 42,23 | 75M | 8.204 |
| 04/04/2019 | 0,56% | 0,23 | 41,08 | 41,08 | 40,22 | 41,40 | 58M | 6.341 |
| 03/04/2019 | -1,07% | -0,44 | 40,85 | 42,00 | 40,74 | 42,40 | 75M | 8.174 |
| 02/04/2019 | -1,69% | -0,71 | 41,29 | 41,90 | 40,48 | 42,67 | 84M | 7.448 |
| 01/04/2019 | -0,52% | -0,22 | 42,00 | 42,87 | 41,69 | 43,20 | 98M | 7.771 |
| 29/03/2019 | 1,83% | 0,76 | 42,22 | 42,10 | 41,19 | 42,80 | 178M | 17.740 |
| 28/03/2019 | 5,87% | 2,30 | 41,46 | 39,61 | 38,38 | 41,77 | 131M | 15.371 |
Date,Open,High,Low,Close,Volume
21-Aug-19,44.00,45.66,43.62,44.00,151608119
20-Aug-19,42.00,45.70,41.20,43.55,308456344
19-Aug-19,43.22,43.41,41.90,42.25,73511512
16-Aug-19,42.67,43.22,40.65,42.45,115827197
15-Aug-19,44.20,45.85,41.60,42.06,145153604
14-Aug-19,43.50,46.49,42.65,44.20,260374062
13-Aug-19,43.17,44.84,43.17,44.33,144006206
12-Aug-19,42.91,43.88,42.02,43.15,155134531
09-Aug-19,41.50,44.05,40.41,44.05,431783772
08-Aug-19,35.47,37.87,35.47,37.41,191112553
07-Aug-19,36.55,36.77,35.20,35.35,195565474
06-Aug-19,36.58,37.40,36.19,37.11,82554809
05-Aug-19,37.45,37.79,36.16,36.49,105380047
02-Aug-19,37.99,38.65,37.30,38.35,96172189
01-Aug-19,38.12,39.14,37.61,38.05,192998295
31-Jul-19,36.79,38.19,36.59,37.94,211767691
30-Jul-19,36.99,37.28,36.15,36.59,101509223
29-Jul-19,36.10,36.95,35.65,36.95,92776408
26-Jul-19,35.68,36.43,34.90,36.12,90404944
25-Jul-19,36.20,36.65,35.03,35.49,91627237
24-Jul-19,34.79,36.29,34.79,35.86,86510295
23-Jul-19,35.82,36.08,34.59,35.02,121558703
22-Jul-19,36.08,36.40,35.18,35.74,50965110
19-Jul-19,36.98,36.98,35.81,35.98,60033796
18-Jul-19,37.14,37.62,36.21,36.92,96399386
17-Jul-19,36.40,37.68,36.11,36.87,140632228
16-Jul-19,37.00,37.11,35.46,35.83,142674461
15-Jul-19,38.50,38.50,36.92,37.13,106733521
12-Jul-19,39.49,39.78,38.24,38.24,171591801
11-Jul-19,39.45,39.90,38.05,39.52,214729554
10-Jul-19,36.90,39.37,36.75,39.21,205399262
08-Jul-19,35.88,36.48,35.35,36.47,129000047
05-Jul-19,34.07,35.78,33.65,35.78,128461059
04-Jul-19,32.62,34.28,32.50,34.28,116757014
03-Jul-19,31.60,32.32,31.31,32.31,63188383
02-Jul-19,31.90,32.37,31.44,31.84,74437480
01-Jul-19,33.30,33.30,31.74,32.01,103840051
28-Jun-19,33.00,33.33,32.63,32.72,58496985
27-Jun-19,32.54,32.64,31.72,32.64,92684455
26-Jun-19,33.32,33.63,32.42,32.79,75379823
25-Jun-19,33.90,34.40,32.57,32.80,96004481
24-Jun-19,34.85,34.89,33.54,33.90,115726587
21-Jun-19,34.49,35.49,34.30,34.55,139784292
19-Jun-19,33.29,34.15,32.20,34.15,104490754
18-Jun-19,32.05,33.23,31.90,33.23,95905276
17-Jun-19,31.36,32.51,31.08,31.43,92539980
14-Jun-19,32.29,32.46,31.00,31.15,71171107
13-Jun-19,32.10,32.95,31.90,32.29,60531363
12-Jun-19,33.51,33.55,31.61,31.81,98719367
11-Jun-19,32.29,33.61,32.23,33.30,88796461
10-Jun-19,31.00,32.07,30.76,31.91,100139459
07-Jun-19,31.26,31.44,30.19,31.07,103515404
06-Jun-19,30.28,31.12,29.52,30.83,82084755
05-Jun-19,30.72,31.18,29.80,29.98,78481124
04-Jun-19,31.03,31.44,30.25,30.50,62627426
03-Jun-19,31.75,32.37,30.26,30.70,91637535
31-May-19,32.35,32.61,31.20,31.40,94902697
30-May-19,32.50,33.70,31.79,32.42,98582524
29-May-19,32.54,33.80,32.02,32.23,119932506
28-May-19,30.68,32.80,30.68,32.45,157422098
27-May-19,30.99,31.11,30.12,30.45,59530380
24-May-19,32.00,32.10,30.32,30.43,110084788
23-May-19,33.19,33.19,31.50,31.50,105437141
22-May-19,35.00,35.05,33.25,33.30,57026314
21-May-19,34.30,35.10,33.99,34.60,110630133
20-May-19,32.58,34.22,32.58,33.91,86915836
17-May-19,31.80,33.90,31.80,32.39,105149075
16-May-19,32.10,32.59,31.73,32.02,88048316
15-May-19,31.10,32.98,30.92,32.33,93639024
14-May-19,32.70,33.00,30.66,32.00,164730796
13-May-19,33.40,33.59,32.30,32.30,87307520
10-May-19,34.70,35.10,33.03,33.80,261055994
09-May-19,37.05,37.18,36.15,36.15,86313417
08-May-19,37.09,37.99,37.00,37.40,80425920
07-May-19,38.58,38.76,36.71,37.08,118430926
06-May-19,37.21,38.99,36.98,38.80,48693577
03-May-19,37.20,38.42,36.80,38.12,68536304
02-May-19,37.83,38.01,36.60,36.80,49727791
30-Apr-19,37.67,38.69,36.60,38.25,80683033
29-Apr-19,37.64,37.65,37.03,37.61,34571214
26-Apr-19,37.24,37.65,36.67,37.26,56842260
25-Apr-19,37.30,37.85,36.57,37.14,79942703
24-Apr-19,39.12,39.45,37.11,37.65,82345840
23-Apr-19,37.31,39.14,37.31,39.14,88746330
22-Apr-19,37.95,38.19,36.81,37.10,59083562
18-Apr-19,36.48,38.39,36.16,37.90,108559319
17-Apr-19,35.95,36.79,35.61,36.28,135182461
16-Apr-19,36.75,37.04,35.58,35.58,97128460
15-Apr-19,38.00,38.36,36.32,36.93,78723638
12-Apr-19,37.89,38.29,36.77,37.60,100815632
11-Apr-19,36.83,38.61,35.54,38.60,225529189
10-Apr-19,38.39,38.75,36.63,36.65,204500825
09-Apr-19,39.30,39.45,37.11,38.00,109643745
08-Apr-19,41.35,41.36,39.01,39.15,86174806
05-Apr-19,41.39,42.23,40.71,41.20,75159579
04-Apr-19,41.08,41.40,40.22,41.08,57838998
03-Apr-19,42.00,42.40,40.74,40.85,74646501
02-Apr-19,41.90,42.67,40.48,41.29,84289106
01-Apr-19,42.87,43.20,41.69,42.00,98450545
29-Mar-19,42.10,42.80,41.19,42.22,177517643
28-Mar-19,39.61,41.77,38.38,41.46,130722871
27-Mar-19,41.90,41.90,39.05,39.16,130722871
26-Mar-19,41.95,43.13,41.90,42.21,130722871
25-Mar-19,42.69,43.61,41.00,41.19,130722871
22-Mar-19,45.90,45.90,42.48,42.50,130722871
21-Mar-19,48.50,48.50,46.51,46.75,130722871
20-Mar-19,49.59,50.88,49.18,49.90,130722871
19-Mar-19,48.60,49.90,48.15,49.90,130722871
18-Mar-19,47.00,48.68,46.75,48.56,130722871
15-Mar-19,47.79,47.85,46.50,46.95,130722871
14-Mar-19,46.68,47.65,46.00,47.65,130722871
13-Mar-19,48.00,48.76,46.28,46.28,130722871
12-Mar-19,49.20,49.48,47.90,47.90,130722871
11-Mar-19,49.90,50.88,49.59,50.48,130722871
08-Mar-19,47.31,49.90,47.31,49.90,130722871
07-Mar-19,48.00,48.86,47.36,48.02,130722871
06-Mar-19,49.00,49.40,47.70,48.47,130722871
01-Mar-19,48.46,50.13,48.38,49.31,130722871
28-Feb-19,48.34,49.15,47.88,48.35,130722871
27-Feb-19,47.08,48.30,46.85,48.30,130722871
26-Feb-19,47.39,47.95,46.64,47.13,130722871
25-Feb-19,46.75,48.34,46.75,47.23,130722871
22-Feb-19,44.50,46.70,44.19,46.47,130722871
21-Feb-19,45.50,45.55,43.93,44.26,130722871
20-Feb-19,48.25,48.42,45.00,45.00,130722871
19-Feb-19,47.64,49.20,47.49,47.55,130722871
18-Feb-19,47.24,47.68,46.37,47.47,130722871
15-Feb-19,47.30,47.87,46.85,47.35,130722871
14-Feb-19,47.00,47.69,45.37,47.50,130722871
13-Feb-19,46.45,46.85,45.39,46.37,130722871
12-Feb-19,44.96,46.40,44.41,46.40,130722871
11-Feb-19,44.95,45.15,43.75,44.35,130722871
08-Feb-19,44.38,45.18,43.00,44.99,130722871
07-Feb-19,44.50,45.70,43.82,44.10,130722871
*exoneração de responsabilidade