Cotação atual, histórico e gráfico do papel: BTOW3

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 BTOW3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/09/2020	-2,26%	-2,06	89,17	91,23	88,78	92,35	294M	18.305
28/09/2020	-4,38%	-4,18	91,23	96,49	90,35	96,74	349M	18.084
25/09/2020	0,27%	0,26	95,41	94,99	93,15	96,00	251M	12.243
24/09/2020	4,10%	3,75	95,15	91,45	91,01	96,70	363M	16.956
23/09/2020	-3,02%	-2,85	91,40	93,91	91,05	95,02	269M	14.689
22/09/2020	-3,80%	-3,72	94,25	97,80	93,53	98,30	303M	16.127
21/09/2020	4,01%	3,78	97,97	91,10	90,99	98,43	349M	17.996
18/09/2020	-3,21%	-3,12	94,19	96,69	93,05	98,70	332M	20.274
17/09/2020	-1,21%	-1,19	97,31	97,39	95,27	97,92	268M	17.168
16/09/2020	-1,40%	-1,40	98,50	99,90	98,39	100,88	172M	9.320
15/09/2020	-0,57%	-0,57	99,90	101,69	98,57	101,83	255M	13.821

14/09/2020	2,35%	2,31	100,47	99,13	98,56	101,55	211M	11.009
11/09/2020	-2,02%	-2,02	98,16	100,30	96,85	101,03	238M	13.714
10/09/2020	-2,55%	-2,62	100,18	102,76	99,72	103,00	266M	11.925
09/09/2020	3,46%	3,44	102,80	100,82	100,35	103,19	327M	17.772
08/09/2020	-2,87%	-2,94	99,36	98,70	97,65	102,64	308M	17.054
04/09/2020	-0,20%	-0,20	102,30	102,68	95,84	103,08	697M	36.117
03/09/2020	-7,57%	-8,40	102,50	111,00	100,63	111,71	753M	34.618
02/09/2020	-2,30%	-2,61	110,90	114,32	110,16	114,73	221M	11.343
01/09/2020	1,27%	1,42	113,51	113,10	112,20	115,63	306M	10.950
31/08/2020	-3,00%	-3,47	112,09	114,99	111,91	115,45	278M	9.853
28/08/2020	3,89%	4,33	115,56	111,38	111,38	115,90	234M	12.162
27/08/2020	0,21%	0,23	111,23	110,91	108,50	112,05	362M	17.636
26/08/2020	-2,91%	-3,33	111,00	114,74	108,83	116,22	358M	18.726
25/08/2020	-0,70%	-0,81	114,33	115,40	114,00	116,28	268M	11.910
24/08/2020	-0,54%	-0,63	115,14	116,34	113,70	117,74	377M	16.175
21/08/2020	2,62%	2,96	115,77	112,97	112,75	116,70	385M	16.542
20/08/2020	0,37%	0,42	112,81	110,05	109,53	113,70	286M	12.642
19/08/2020	-1,76%	-2,01	112,39	114,80	111,50	114,80	255M	12.611
18/08/2020	5,48%	5,94	114,40	112,13	110,50	115,39	458M	21.406
17/08/2020	-4,52%	-5,14	108,46	113,20	107,58	116,00	725M	27.735
14/08/2020	-6,89%	-8,40	113,60	121,07	112,01	121,68	936M	38.745
13/08/2020	1,45%	1,74	122,00	120,76	119,41	125,15	521M	20.428
12/08/2020	0,22%	0,26	120,26	120,94	117,10	121,41	337M	15.683
11/08/2020	-1,46%	-1,78	120,00	122,06	119,25	123,30	369M	16.493
10/08/2020	0,09%	0,11	121,78	122,00	117,86	123,50	406M	18.768
07/08/2020	-1,09%	-1,34	121,67	121,44	119,86	124,30	308M	14.743
06/08/2020	1,24%	1,51	123,01	121,50	120,88	123,20	252M	11.249
05/08/2020	-1,21%	-1,49	121,50	124,85	121,25	125,50	275M	12.887
04/08/2020	-2,39%	-3,01	122,99	125,65	121,20	126,58	336M	14.367
03/08/2020	5,60%	6,68	126,00	121,17	119,45	126,00	512M	17.572
31/07/2020	-2,20%	-2,68	119,32	123,10	119,32	126,85	427M	15.812
30/07/2020	-1,14%	-1,41	122,00	120,99	120,00	124,62	334M	14.488
29/07/2020	1,30%	1,58	123,41	121,84	120,54	124,50	310M	12.019
28/07/2020	1,10%	1,33	121,83	120,50	118,00	121,94	219M	9.696
27/07/2020	-0,90%	-1,09	120,50	122,10	118,15	124,55	295M	12.371
24/07/2020	1,33%	1,59	121,59	119,00	114,41	121,90	410M	15.971
23/07/2020	-4,42%	-5,55	120,00	125,54	119,81	127,90	337M	15.564
22/07/2020	5,30%	6,32	125,55	120,50	119,10	126,30	435M	17.860
21/07/2020	-0,34%	-0,41	119,23	120,55	117,80	123,26	455M	18.201
20/07/2020	3,60%	4,16	119,64	116,10	116,10	119,75	265M	11.235
17/07/2020	4,40%	4,87	115,48	111,44	111,00	116,35	436M	18.846
16/07/2020	-2,97%	-3,38	110,61	113,10	110,32	114,38	312M	15.387
15/07/2020	-1,47%	-1,70	113,99	117,22	113,35	117,54	336M	14.438
14/07/2020	-1,12%	-1,31	115,69	117,90	114,69	119,52	422M	17.611
13/07/2020	-2,69%	-3,24	117,00	120,84	117,00	121,49	263M	10.198
10/07/2020	0,05%	0,06	120,24	119,79	117,53	121,36	229M	9.346
09/07/2020	4,13%	4,77	120,18	116,58	115,42	120,36	310M	12.495
08/07/2020	-1,44%	-1,69	115,41	118,00	115,00	119,50	297M	12.473
07/07/2020	-0,97%	-1,15	117,10	117,13	114,89	119,14	264M	12.168
06/07/2020	8,63%	9,39	118,25	112,00	111,42	118,25	352M	15.975
03/07/2020	0,86%	0,93	108,86	108,00	106,10	109,57	170M	7.869
02/07/2020	-3,65%	-4,09	107,93	113,00	107,17	114,78	353M	16.045
01/07/2020	4,64%	4,97	112,02	108,19	107,00	112,02	354M	14.508
30/06/2020	0,85%	0,90	107,05	105,03	104,82	108,50	324M	14.300
29/06/2020	2,96%	3,05	106,15	103,70	102,30	106,23	223M	11.103
26/06/2020	-2,04%	-2,15	103,10	104,51	101,63	105,60	199M	8.933
25/06/2020	-0,96%	-1,02	105,25	106,40	103,03	107,00	218M	10.344
24/06/2020	2,88%	2,97	106,27	103,40	102,52	106,85	387M	14.635
23/06/2020	0,88%	0,90	103,30	103,22	102,84	105,98	357M	18.258
22/06/2020	-1,54%	-1,60	102,40	105,00	100,77	105,26	238M	11.271
19/06/2020	-0,84%	-0,88	104,00	106,99	103,10	107,49	401M	12.726
18/06/2020	-1,24%	-1,32	104,88	105,47	104,00	109,32	316M	13.851
17/06/2020	6,12%	6,12	106,20	100,35	100,25	106,80	492M	20.066
16/06/2020	-1,79%	-1,82	100,08	103,10	100,08	105,31	304M	14.535
15/06/2020	2,44%	2,43	101,90	98,50	97,60	102,40	324M	15.943
12/06/2020	-0,23%	-0,23	99,47	97,44	97,02	103,39	618M	28.920
10/06/2020	5,50%	5,20	99,70	94,59	94,36	100,82	600M	27.851
09/06/2020	1,61%	1,50	94,50	91,14	90,51	94,85	303M	15.709
08/06/2020	7,73%	6,67	93,00	86,50	86,25	93,00	391M	21.342
05/06/2020	0,35%	0,30	86,33	88,00	84,30	88,08	549M	36.484
04/06/2020	-1,51%	-1,32	86,03	87,01	84,83	88,26	373M	22.146
03/06/2020	-2,06%	-1,84	87,35	91,00	86,30	92,03	532M	31.522
02/06/2020	-2,42%	-2,21	89,19	92,60	88,01	94,37	514M	27.629
01/06/2020	-0,24%	-0,22	91,40	91,65	89,00	92,49	271M	16.253
29/05/2020	-0,94%	-0,87	91,62	91,83	90,21	92,88	424M	18.385
28/05/2020	-1,61%	-1,51	92,49	94,90	91,31	95,30	480M	23.645
27/05/2020	-1,47%	-1,40	94,00	97,05	90,99	98,45	560M	26.786
26/05/2020	9,18%	8,02	95,40	89,52	89,20	95,70	667M	29.769
25/05/2020	2,62%	2,23	87,38	88,00	86,01	89,00	347M	15.659
22/05/2020	-1,67%	-1,45	85,15	85,72	84,35	91,90	603M	29.643
21/05/2020	-2,18%	-1,93	86,60	89,06	84,15	90,02	576M	31.906
20/05/2020	-3,94%	-3,63	88,53	91,86	88,05	93,50	481M	27.985
19/05/2020	9,56%	8,04	92,16	84,40	84,40	92,28	531M	23.701
18/05/2020	-2,27%	-1,95	84,12	88,23	82,35	89,78	469M	24.717
15/05/2020	-3,13%	-2,78	86,07	88,10	85,62	88,88	314M	16.246
14/05/2020	-2,80%	-2,56	88,85	91,88	87,57	91,88	360M	19.356
13/05/2020	2,12%	1,90	91,41	91,01	88,68	93,30	412M	18.586
12/05/2020	2,96%	2,57	89,51	87,51	87,00	92,81	456M	23.791
11/05/2020	-0,64%	-0,56	86,94	87,80	85,40	88,57	287M	15.148
08/05/2020	-2,99%	-2,70	87,50	91,52	84,50	92,69	677M	30.427
07/05/2020	1,14%	1,02	90,20	92,25	85,17	93,98	775M	41.422
06/05/2020	19,13%	14,32	89,18	78,12	78,04	89,20	873M	37.722
05/05/2020	1,07%	0,79	74,86	76,49	73,83	79,19	237M	13.566
04/05/2020	1,12%	0,82	74,07	72,00	71,08	74,80	248M	17.260
30/04/2020	-5,84%	-4,54	73,25	75,70	73,25	77,56	248M	14.880
29/04/2020	0,75%	0,58	77,79	79,10	77,79	79,70	200M	11.913
28/04/2020	2,69%	2,02	77,21	77,01	76,22	79,65	420M	26.148
27/04/2020	9,48%	6,51	75,19	71,72	71,70	75,77	307M	20.732
24/04/2020	-5,66%	-4,12	68,68	71,05	64,20	71,85	385M	26.547
23/04/2020	-3,89%	-2,95	72,80	77,00	68,80	78,78	471M	29.125
22/04/2020	17,15%	11,09	75,75	65,72	64,72	76,83	662M	33.805
20/04/2020	4,63%	2,86	64,66	60,00	59,44	66,20	230M	16.531
17/04/2020	-4,47%	-2,89	61,80	66,22	60,82	66,38	236M	16.414
16/04/2020	3,01%	1,89	64,69	63,81	62,80	66,76	278M	17.027
15/04/2020	5,55%	3,30	62,80	57,90	56,80	63,68	276M	19.271
14/04/2020	2,06%	1,20	59,50	60,29	58,54	60,59	194M	14.313
13/04/2020	0,99%	0,57	58,30	56,80	55,60	59,29	185M	12.782
09/04/2020	-5,96%	-3,66	57,73	62,05	57,09	62,79	186M	13.514
08/04/2020	6,77%	3,89	61,39	57,50	55,87	61,76	166M	11.772
07/04/2020	6,80%	3,66	57,50	58,59	56,63	63,20	298M	18.719
06/04/2020	19,38%	8,74	53,84	48,10	47,50	54,42	177M	12.747
03/04/2020	-9,33%	-4,64	45,10	49,33	44,75	49,33	183M	18.682
02/04/2020	3,45%	1,66	49,74	48,65	48,32	51,32	182M	17.049
01/04/2020	0,17%	0,08	48,08	46,08	44,80	48,85	232M	21.561
31/03/2020	-5,86%	-2,99	48,00	50,76	47,35	51,04	248M	20.646
30/03/2020	-0,57%	-0,29	50,99	52,45	49,59	54,00	204M	14.933
27/03/2020	-8,61%	-4,83	51,28	53,25	50,50	54,32	222M	17.356
26/03/2020	-6,48%	-3,89	56,11	60,65	55,50	62,56	325M	19.985
25/03/2020	9,49%	5,20	60,00	54,25	54,25	62,99	231M	15.736
24/03/2020	20,86%	9,46	54,80	48,20	48,20	55,11	171M	14.132
23/03/2020	-7,86%	-3,87	45,34	49,00	44,37	51,36	162M	17.341
20/03/2020	1,11%	0,54	49,21	51,52	49,11	54,21	288M	25.005
19/03/2020	-	-	48,67	49,97	48,12	52,25	381M	33.871

Date,Open,High,Low,Close,Volume
29-Sep-20,91.23,92.35,88.78,89.17,293546707
28-Sep-20,96.49,96.74,90.35,91.23,349499745
25-Sep-20,94.99,96.00,93.15,95.41,251188895
24-Sep-20,91.45,96.70,91.01,95.15,363342180
23-Sep-20,93.91,95.02,91.05,91.40,269464749
22-Sep-20,97.80,98.30,93.53,94.25,303035484
21-Sep-20,91.10,98.43,90.99,97.97,349255075
18-Sep-20,96.69,98.70,93.05,94.19,331643148
17-Sep-20,97.39,97.92,95.27,97.31,267766716
16-Sep-20,99.90,100.88,98.39,98.50,172474298
15-Sep-20,101.69,101.83,98.57,99.90,255351177
14-Sep-20,99.13,101.55,98.56,100.47,211011329
11-Sep-20,100.30,101.03,96.85,98.16,238296121
10-Sep-20,102.76,103.00,99.72,100.18,266173019
09-Sep-20,100.82,103.19,100.35,102.80,326915426
08-Sep-20,98.70,102.64,97.65,99.36,307858853
04-Sep-20,102.68,103.08,95.84,102.30,696572861
03-Sep-20,111.00,111.71,100.63,102.50,752908401
02-Sep-20,114.32,114.73,110.16,110.90,220818481
01-Sep-20,113.10,115.63,112.20,113.51,306217261
31-Aug-20,114.99,115.45,111.91,112.09,278038290
28-Aug-20,111.38,115.90,111.38,115.56,234230863
27-Aug-20,110.91,112.05,108.50,111.23,362319964
26-Aug-20,114.74,116.22,108.83,111.00,358297855
25-Aug-20,115.40,116.28,114.00,114.33,268390524
24-Aug-20,116.34,117.74,113.70,115.14,376671952
21-Aug-20,112.97,116.70,112.75,115.77,385076939
20-Aug-20,110.05,113.70,109.53,112.81,286316791
19-Aug-20,114.80,114.80,111.50,112.39,255160244
18-Aug-20,112.13,115.39,110.50,114.40,457769324
17-Aug-20,113.20,116.00,107.58,108.46,724676470
14-Aug-20,121.07,121.68,112.01,113.60,935961631
13-Aug-20,120.76,125.15,119.41,122.00,520704023
12-Aug-20,120.94,121.41,117.10,120.26,337471363
11-Aug-20,122.06,123.30,119.25,120.00,368659820
10-Aug-20,122.00,123.50,117.86,121.78,406379902
07-Aug-20,121.44,124.30,119.86,121.67,307572118
06-Aug-20,121.50,123.20,120.88,123.01,251679637
05-Aug-20,124.85,125.50,121.25,121.50,275145528
04-Aug-20,125.65,126.58,121.20,122.99,335727693
03-Aug-20,121.17,126.00,119.45,126.00,512287284
31-Jul-20,123.10,126.85,119.32,119.32,427424886
30-Jul-20,120.99,124.62,120.00,122.00,333530332
29-Jul-20,121.84,124.50,120.54,123.41,310104513
28-Jul-20,120.50,121.94,118.00,121.83,218964086
27-Jul-20,122.10,124.55,118.15,120.50,294776810
24-Jul-20,119.00,121.90,114.41,121.59,409520437
23-Jul-20,125.54,127.90,119.81,120.00,337286359
22-Jul-20,120.50,126.30,119.10,125.55,435160157
21-Jul-20,120.55,123.26,117.80,119.23,454876348
20-Jul-20,116.10,119.75,116.10,119.64,265130715
17-Jul-20,111.44,116.35,111.00,115.48,436496686
16-Jul-20,113.10,114.38,110.32,110.61,312006742
15-Jul-20,117.22,117.54,113.35,113.99,335549012
14-Jul-20,117.90,119.52,114.69,115.69,421993475
13-Jul-20,120.84,121.49,117.00,117.00,263197491
10-Jul-20,119.79,121.36,117.53,120.24,228968747
09-Jul-20,116.58,120.36,115.42,120.18,310053479
08-Jul-20,118.00,119.50,115.00,115.41,297115125
07-Jul-20,117.13,119.14,114.89,117.10,264449727
06-Jul-20,112.00,118.25,111.42,118.25,352090366
03-Jul-20,108.00,109.57,106.10,108.86,169932919
02-Jul-20,113.00,114.78,107.17,107.93,352629656
01-Jul-20,108.19,112.02,107.00,112.02,353735932
30-Jun-20,105.03,108.50,104.82,107.05,323584173
29-Jun-20,103.70,106.23,102.30,106.15,223262612
26-Jun-20,104.51,105.60,101.63,103.10,199365642
25-Jun-20,106.40,107.00,103.03,105.25,218158286
24-Jun-20,103.40,106.85,102.52,106.27,387279644
23-Jun-20,103.22,105.98,102.84,103.30,357195841
22-Jun-20,105.00,105.26,100.77,102.40,238295694
19-Jun-20,106.99,107.49,103.10,104.00,400510919
18-Jun-20,105.47,109.32,104.00,104.88,316294546
17-Jun-20,100.35,106.80,100.25,106.20,491909700
16-Jun-20,103.10,105.31,100.08,100.08,304281760
15-Jun-20,98.50,102.40,97.60,101.90,323690108
12-Jun-20,97.44,103.39,97.02,99.47,617551168
10-Jun-20,94.59,100.82,94.36,99.70,600021401
09-Jun-20,91.14,94.85,90.51,94.50,302841164
08-Jun-20,86.50,93.00,86.25,93.00,390554456
05-Jun-20,88.00,88.08,84.30,86.33,549338355
04-Jun-20,87.01,88.26,84.83,86.03,373128641
03-Jun-20,91.00,92.03,86.30,87.35,532242080
02-Jun-20,92.60,94.37,88.01,89.19,514152665
01-Jun-20,91.65,92.49,89.00,91.40,271277994
29-May-20,91.83,92.88,90.21,91.62,424203648
28-May-20,94.90,95.30,91.31,92.49,479922654
27-May-20,97.05,98.45,90.99,94.00,559662454
26-May-20,89.52,95.70,89.20,95.40,667175371
25-May-20,88.00,89.00,86.01,87.38,347136825
22-May-20,85.72,91.90,84.35,85.15,603002263
21-May-20,89.06,90.02,84.15,86.60,575654408
20-May-20,91.86,93.50,88.05,88.53,480561383
19-May-20,84.40,92.28,84.40,92.16,530595592
18-May-20,88.23,89.78,82.35,84.12,469216023
15-May-20,88.10,88.88,85.62,86.07,314327959
14-May-20,91.88,91.88,87.57,88.85,359831195
13-May-20,91.01,93.30,88.68,91.41,412001625
12-May-20,87.51,92.81,87.00,89.51,456355672
11-May-20,87.80,88.57,85.40,86.94,286609945
08-May-20,91.52,92.69,84.50,87.50,676683853
07-May-20,92.25,93.98,85.17,90.20,774915245
06-May-20,78.12,89.20,78.04,89.18,872771628
05-May-20,76.49,79.19,73.83,74.86,237049861
04-May-20,72.00,74.80,71.08,74.07,247564544
30-Apr-20,75.70,77.56,73.25,73.25,248023918
29-Apr-20,79.10,79.70,77.79,77.79,200075801
28-Apr-20,77.01,79.65,76.22,77.21,420122433
27-Apr-20,71.72,75.77,71.70,75.19,306701719
24-Apr-20,71.05,71.85,64.20,68.68,384502234
23-Apr-20,77.00,78.78,68.80,72.80,470651945
22-Apr-20,65.72,76.83,64.72,75.75,661674700
20-Apr-20,60.00,66.20,59.44,64.66,229588464
17-Apr-20,66.22,66.38,60.82,61.80,235606877
16-Apr-20,63.81,66.76,62.80,64.69,278135166
15-Apr-20,57.90,63.68,56.80,62.80,276108944
14-Apr-20,60.29,60.59,58.54,59.50,194424432
13-Apr-20,56.80,59.29,55.60,58.30,185365967
09-Apr-20,62.05,62.79,57.09,57.73,186219555
08-Apr-20,57.50,61.76,55.87,61.39,165520114
07-Apr-20,58.59,63.20,56.63,57.50,297985110
06-Apr-20,48.10,54.42,47.50,53.84,177275608
03-Apr-20,49.33,49.33,44.75,45.10,183440665
02-Apr-20,48.65,51.32,48.32,49.74,181621975
01-Apr-20,46.08,48.85,44.80,48.08,231734179
31-Mar-20,50.76,51.04,47.35,48.00,247984187
30-Mar-20,52.45,54.00,49.59,50.99,203658201
27-Mar-20,53.25,54.32,50.50,51.28,221935110
26-Mar-20,60.65,62.56,55.50,56.11,325040454
25-Mar-20,54.25,62.99,54.25,60.00,230555882
24-Mar-20,48.20,55.11,48.20,54.80,170742157
23-Mar-20,49.00,51.36,44.37,45.34,161831454
20-Mar-20,51.52,54.21,49.11,49.21,287754227
19-Mar-20,49.97,52.25,48.12,48.67,380791047

*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: BTOW3

cotações, gráficos e mais...