Cotação atual, histórico e gráfico do papel: BTOW3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 27/03/2019 | -7,23% | -3,05 | 39,16 | 41,90 | 39,05 | 41,90 | 220M | 18.149 |
| 26/03/2019 | 2,48% | 1,02 | 42,21 | 41,95 | 41,90 | 43,13 | 110M | 9.879 |
| 25/03/2019 | -3,08% | -1,31 | 41,19 | 42,69 | 41,00 | 43,61 | 112M | 11.342 |
| 22/03/2019 | -9,09% | -4,25 | 42,50 | 45,90 | 42,48 | 45,90 | 168M | 19.728 |
| 21/03/2019 | -6,31% | -3,15 | 46,75 | 48,50 | 46,51 | 48,50 | 208M | 16.065 |
| 20/03/2019 | 0,00% | 0,00 | 49,90 | 49,59 | 49,18 | 50,88 | 140M | 9.927 |
| 19/03/2019 | 2,76% | 1,34 | 49,90 | 48,60 | 48,15 | 49,90 | 101M | 7.425 |
| 18/03/2019 | 3,43% | 1,61 | 48,56 | 47,00 | 46,75 | 48,68 | 67M | 7.215 |
| 15/03/2019 | -1,47% | -0,70 | 46,95 | 47,79 | 46,50 | 47,85 | 70M | 5.569 |
| 14/03/2019 | 2,96% | 1,37 | 47,65 | 46,68 | 46,00 | 47,65 | 72M | 7.670 |
| 13/03/2019 | -3,38% | -1,62 | 46,28 | 48,00 | 46,28 | 48,76 | 126M | 11.869 |
| 12/03/2019 | -5,11% | -2,58 | 47,90 | 49,20 | 47,90 | 49,48 | 139M | 10.547 |
| 11/03/2019 | 1,16% | 0,58 | 50,48 | 49,90 | 49,59 | 50,88 | 45M | 4.770 |
| 08/03/2019 | 3,92% | 1,88 | 49,90 | 47,31 | 47,31 | 49,90 | 61M | 5.985 |
| 07/03/2019 | -0,93% | -0,45 | 48,02 | 48,00 | 47,36 | 48,86 | 72M | 6.957 |
| 06/03/2019 | -1,70% | -0,84 | 48,47 | 49,00 | 47,70 | 49,40 | 51M | 4.694 |
| 01/03/2019 | 1,99% | 0,96 | 49,31 | 48,46 | 48,38 | 50,13 | 115M | 8.988 |
| 28/02/2019 | 0,10% | 0,05 | 48,35 | 48,34 | 47,88 | 49,15 | 128M | 9.559 |
| 27/02/2019 | 2,48% | 1,17 | 48,30 | 47,08 | 46,85 | 48,30 | 104M | 9.785 |
| 26/02/2019 | -0,21% | -0,10 | 47,13 | 47,39 | 46,64 | 47,95 | 79M | 7.839 |
| 25/02/2019 | 1,64% | 0,76 | 47,23 | 46,75 | 46,75 | 48,34 | 130M | 12.630 |
| 22/02/2019 | 4,99% | 2,21 | 46,47 | 44,50 | 44,19 | 46,70 | 90M | 8.716 |
| 21/02/2019 | -1,64% | -0,74 | 44,26 | 45,50 | 43,93 | 45,55 | 112M | 10.943 |
| 20/02/2019 | -5,36% | -2,55 | 45,00 | 48,25 | 45,00 | 48,42 | 141M | 13.166 |
| 19/02/2019 | 0,17% | 0,08 | 47,55 | 47,64 | 47,49 | 49,20 | 108M | 9.217 |
| 18/02/2019 | 0,25% | 0,12 | 47,47 | 47,24 | 46,37 | 47,68 | 26M | 2.693 |
| 15/02/2019 | -0,32% | -0,15 | 47,35 | 47,30 | 46,85 | 47,87 | 68M | 6.517 |
| 14/02/2019 | 2,44% | 1,13 | 47,50 | 47,00 | 45,37 | 47,69 | 74M | 5.906 |
| 13/02/2019 | -0,06% | -0,03 | 46,37 | 46,45 | 45,39 | 46,85 | 91M | 9.777 |
| 12/02/2019 | 4,62% | 2,05 | 46,40 | 44,96 | 44,41 | 46,40 | 76M | 7.175 |
| 11/02/2019 | -1,42% | -0,64 | 44,35 | 44,95 | 43,75 | 45,15 | 70M | 6.532 |
| 08/02/2019 | 2,02% | 0,89 | 44,99 | 44,38 | 43,00 | 45,18 | 82M | 8.356 |
| 07/02/2019 | -0,79% | -0,35 | 44,10 | 44,50 | 43,82 | 45,70 | 126M | 12.701 |
| 06/02/2019 | -3,37% | -1,55 | 44,45 | 45,45 | 43,97 | 45,56 | 177M | 13.710 |
| 05/02/2019 | -4,07% | -1,95 | 46,00 | 48,17 | 45,63 | 48,17 | 170M | 14.395 |
| 04/02/2019 | -0,27% | -0,13 | 47,95 | 48,48 | 46,50 | 48,48 | 107M | 10.446 |
| 01/02/2019 | -3,84% | -1,92 | 48,08 | 49,90 | 47,14 | 50,45 | 193M | 15.722 |
| 31/01/2019 | 3,91% | 1,88 | 50,00 | 48,10 | 47,81 | 50,01 | 163M | 13.130 |
| 30/01/2019 | 0,67% | 0,32 | 48,12 | 48,20 | 45,85 | 48,79 | 123M | 12.534 |
| 29/01/2019 | 3,98% | 1,83 | 47,80 | 46,10 | 45,97 | 48,00 | 95M | 9.717 |
| 28/01/2019 | 0,79% | 0,36 | 45,97 | 45,43 | 44,60 | 47,20 | 137M | 17.341 |
| 24/01/2019 | 2,61% | 1,16 | 45,61 | 44,83 | 44,80 | 46,21 | 100M | 9.449 |
| 23/01/2019 | 1,05% | 0,46 | 44,45 | 44,25 | 43,71 | 44,88 | 109M | 11.135 |
| 22/01/2019 | -1,15% | -0,51 | 43,99 | 43,15 | 42,75 | 44,31 | 94M | 8.773 |
| 21/01/2019 | -3,26% | -1,50 | 44,50 | 46,00 | 43,63 | 46,20 | 126M | 11.136 |
| 18/01/2019 | -1,60% | -0,75 | 46,00 | 47,23 | 44,82 | 47,40 | 101M | 9.155 |
| 17/01/2019 | -2,42% | -1,16 | 46,75 | 47,99 | 46,18 | 48,35 | 119M | 11.220 |
| 16/01/2019 | 3,59% | 1,66 | 47,91 | 46,18 | 46,18 | 48,36 | 105M | 9.549 |
| 15/01/2019 | 1,43% | 0,65 | 46,25 | 46,09 | 45,51 | 47,01 | 84M | 7.572 |
| 14/01/2019 | 1,15% | 0,52 | 45,60 | 45,10 | 44,42 | 45,90 | 79M | 6.975 |
| 11/01/2019 | -3,05% | -1,42 | 45,08 | 46,35 | 45,06 | 47,30 | 128M | 9.763 |
| 10/01/2019 | 3,84% | 1,72 | 46,50 | 44,55 | 44,08 | 46,65 | 112M | 11.740 |
| 09/01/2019 | 6,62% | 2,78 | 44,78 | 42,50 | 42,28 | 45,74 | 232M | 16.170 |
| 08/01/2019 | 4,63% | 1,86 | 42,00 | 40,31 | 40,31 | 42,45 | 100M | 8.925 |
| 07/01/2019 | -4,43% | -1,86 | 40,14 | 42,00 | 39,96 | 42,68 | 102M | 10.221 |
| 04/01/2019 | -3,31% | -1,44 | 42,00 | 43,45 | 41,70 | 43,47 | 70M | 8.691 |
| 03/01/2019 | 1,02% | 0,44 | 43,44 | 42,75 | 42,10 | 43,97 | 62M | 7.800 |
| 02/01/2019 | 2,33% | 0,98 | 43,00 | 41,93 | 41,70 | 44,06 | 89M | 9.431 |
| 28/12/2018 | 5,29% | 2,11 | 42,02 | 39,85 | 39,84 | 42,02 | 77M | 7.872 |
| 27/12/2018 | 5,03% | 1,91 | 39,91 | 38,05 | 37,77 | 39,91 | 63M | 6.709 |
| 26/12/2018 | -3,85% | -1,52 | 38,00 | 39,00 | 37,71 | 39,00 | 56M | 6.410 |
| 21/12/2018 | 0,46% | 0,18 | 39,52 | 39,70 | 39,00 | 40,13 | 99M | 10.356 |
| 20/12/2018 | 3,12% | 1,19 | 39,34 | 38,60 | 38,60 | 40,00 | 118M | 10.508 |
| 19/12/2018 | 4,06% | 1,49 | 38,15 | 36,87 | 36,34 | 38,69 | 157M | 12.407 |
| 18/12/2018 | 0,25% | 0,09 | 36,66 | 37,07 | 35,22 | 37,07 | 122M | 11.580 |
| 17/12/2018 | -2,74% | -1,03 | 36,57 | 37,70 | 36,57 | 37,88 | 43M | 6.201 |
| 14/12/2018 | 1,21% | 0,45 | 37,60 | 36,78 | 36,73 | 38,23 | 69M | 10.665 |
| 13/12/2018 | -0,93% | -0,35 | 37,15 | 37,55 | 36,70 | 37,98 | 66M | 7.820 |
| 12/12/2018 | 0,16% | 0,06 | 37,50 | 37,79 | 36,87 | 37,99 | 103M | 12.122 |
| 11/12/2018 | 0,59% | 0,22 | 37,44 | 37,95 | 36,88 | 38,29 | 89M | 10.667 |
| 10/12/2018 | -2,00% | -0,76 | 37,22 | 37,92 | 36,61 | 38,36 | 89M | 11.436 |
| 07/12/2018 | -3,26% | -1,28 | 37,98 | 39,27 | 37,87 | 39,51 | 100M | 12.262 |
| 06/12/2018 | -1,60% | -0,64 | 39,26 | 39,35 | 38,49 | 39,61 | 92M | 11.110 |
| 05/12/2018 | 1,27% | 0,50 | 39,90 | 39,40 | 39,40 | 40,06 | 45M | 6.088 |
| 04/12/2018 | 0,28% | 0,11 | 39,40 | 39,29 | 38,87 | 40,34 | 108M | 13.505 |
| 03/12/2018 | 2,67% | 1,02 | 39,29 | 38,60 | 38,60 | 39,85 | 85M | 10.262 |
| 30/11/2018 | -1,19% | -0,46 | 38,27 | 38,70 | 37,20 | 39,13 | 820M | 14.599 |
| 29/11/2018 | -1,45% | -0,57 | 38,73 | 38,63 | 38,02 | 39,48 | 102M | 10.694 |
| 28/11/2018 | 3,86% | 1,46 | 39,30 | 37,79 | 37,38 | 39,67 | 177M | 19.444 |
| 27/11/2018 | 0,64% | 0,24 | 37,84 | 37,80 | 37,05 | 37,99 | 235M | 20.144 |
| 26/11/2018 | 0,80% | 0,30 | 37,60 | 37,94 | 36,39 | 38,45 | 178M | 11.731 |
| 23/11/2018 | 3,38% | 1,22 | 37,30 | 36,10 | 35,79 | 37,70 | 146M | 10.913 |
| 22/11/2018 | 3,29% | 1,15 | 36,08 | 35,00 | 34,98 | 36,45 | 85M | 8.743 |
| 21/11/2018 | -1,05% | -0,37 | 34,93 | 34,62 | 34,45 | 36,00 | 70M | 9.041 |
| 19/11/2018 | 1,44% | 0,50 | 35,30 | 34,33 | 34,08 | 35,80 | 79M | 9.285 |
| 16/11/2018 | 1,46% | 0,50 | 34,80 | 34,95 | 34,47 | 35,60 | 100M | 12.153 |
Date,Open,High,Low,Close,Volume
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-19,41.90,41.90,39.05,39.16,219510340
26-Mar-19,41.95,43.13,41.90,42.21,110217643
25-Mar-19,42.69,43.61,41.00,41.19,112328829
22-Mar-19,45.90,45.90,42.48,42.50,167840168
21-Mar-19,48.50,48.50,46.51,46.75,208331180
20-Mar-19,49.59,50.88,49.18,49.90,139850711
19-Mar-19,48.60,49.90,48.15,49.90,101436912
18-Mar-19,47.00,48.68,46.75,48.56,67427785
15-Mar-19,47.79,47.85,46.50,46.95,69768406
14-Mar-19,46.68,47.65,46.00,47.65,72161978
13-Mar-19,48.00,48.76,46.28,46.28,126118342
12-Mar-19,49.20,49.48,47.90,47.90,138774199
11-Mar-19,49.90,50.88,49.59,50.48,44504009
08-Mar-19,47.31,49.90,47.31,49.90,60925814
07-Mar-19,48.00,48.86,47.36,48.02,71556812
06-Mar-19,49.00,49.40,47.70,48.47,50643679
01-Mar-19,48.46,50.13,48.38,49.31,115462471
28-Feb-19,48.34,49.15,47.88,48.35,127930732
27-Feb-19,47.08,48.30,46.85,48.30,104457312
26-Feb-19,47.39,47.95,46.64,47.13,78987258
25-Feb-19,46.75,48.34,46.75,47.23,129576421
22-Feb-19,44.50,46.70,44.19,46.47,90105509
21-Feb-19,45.50,45.55,43.93,44.26,112293846
20-Feb-19,48.25,48.42,45.00,45.00,141136600
19-Feb-19,47.64,49.20,47.49,47.55,107886081
18-Feb-19,47.24,47.68,46.37,47.47,25620993
15-Feb-19,47.30,47.87,46.85,47.35,68473303
14-Feb-19,47.00,47.69,45.37,47.50,74040579
13-Feb-19,46.45,46.85,45.39,46.37,90758780
12-Feb-19,44.96,46.40,44.41,46.40,75703889
11-Feb-19,44.95,45.15,43.75,44.35,70378925
08-Feb-19,44.38,45.18,43.00,44.99,82213325
07-Feb-19,44.50,45.70,43.82,44.10,126228972
06-Feb-19,45.45,45.56,43.97,44.45,176764074
05-Feb-19,48.17,48.17,45.63,46.00,169654690
04-Feb-19,48.48,48.48,46.50,47.95,107422152
01-Feb-19,49.90,50.45,47.14,48.08,193389330
31-Jan-19,48.10,50.01,47.81,50.00,162801697
30-Jan-19,48.20,48.79,45.85,48.12,123178023
29-Jan-19,46.10,48.00,45.97,47.80,95159104
28-Jan-19,45.43,47.20,44.60,45.97,136725712
24-Jan-19,44.83,46.21,44.80,45.61,100084183
23-Jan-19,44.25,44.88,43.71,44.45,109233965
22-Jan-19,43.15,44.31,42.75,43.99,94469003
21-Jan-19,46.00,46.20,43.63,44.50,125891105
18-Jan-19,47.23,47.40,44.82,46.00,100778330
17-Jan-19,47.99,48.35,46.18,46.75,119345817
16-Jan-19,46.18,48.36,46.18,47.91,105079304
15-Jan-19,46.09,47.01,45.51,46.25,84059514
14-Jan-19,45.10,45.90,44.42,45.60,78800455
11-Jan-19,46.35,47.30,45.06,45.08,127618943
10-Jan-19,44.55,46.65,44.08,46.50,112488778
09-Jan-19,42.50,45.74,42.28,44.78,231936512
08-Jan-19,40.31,42.45,40.31,42.00,100422280
07-Jan-19,42.00,42.68,39.96,40.14,101971490
04-Jan-19,43.45,43.47,41.70,42.00,70441583
03-Jan-19,42.75,43.97,42.10,43.44,62320889
02-Jan-19,41.93,44.06,41.70,43.00,88637136
28-Dec-18,39.85,42.02,39.84,42.02,77292810
27-Dec-18,38.05,39.91,37.77,39.91,62971112
26-Dec-18,39.00,39.00,37.71,38.00,55930923
21-Dec-18,39.70,40.13,39.00,39.52,98648878
20-Dec-18,38.60,40.00,38.60,39.34,117918509
19-Dec-18,36.87,38.69,36.34,38.15,156834335
18-Dec-18,37.07,37.07,35.22,36.66,122353977
17-Dec-18,37.70,37.88,36.57,36.57,43391257
14-Dec-18,36.78,38.23,36.73,37.60,69178259
13-Dec-18,37.55,37.98,36.70,37.15,65591392
12-Dec-18,37.79,37.99,36.87,37.50,103075309
11-Dec-18,37.95,38.29,36.88,37.44,89298997
10-Dec-18,37.92,38.36,36.61,37.22,89334911
07-Dec-18,39.27,39.51,37.87,37.98,100347316
06-Dec-18,39.35,39.61,38.49,39.26,91830340
05-Dec-18,39.40,40.06,39.40,39.90,44710494
04-Dec-18,39.29,40.34,38.87,39.40,107573581
03-Dec-18,38.60,39.85,38.60,39.29,84607596
30-Nov-18,38.70,39.13,37.20,38.27,819873084
29-Nov-18,38.63,39.48,38.02,38.73,102153497
28-Nov-18,37.79,39.67,37.38,39.30,177403982
27-Nov-18,37.80,37.99,37.05,37.84,235177278
26-Nov-18,37.94,38.45,36.39,37.60,178303623
23-Nov-18,36.10,37.70,35.79,37.30,145670903
22-Nov-18,35.00,36.45,34.98,36.08,85021599
21-Nov-18,34.62,36.00,34.45,34.93,70057102
19-Nov-18,34.33,35.80,34.08,35.30,78541795
16-Nov-18,34.95,35.60,34.47,34.80,100147995
14-Nov-18,33.25,35.00,32.84,34.30,100147995
13-Nov-18,33.15,34.20,32.60,33.10,100147995
12-Nov-18,31.42,33.19,31.05,33.13,100147995
09-Nov-18,30.85,31.81,29.71,31.32,100147995
08-Nov-18,31.60,31.94,30.32,30.72,100147995
07-Nov-18,32.90,33.29,30.79,31.48,100147995
06-Nov-18,32.10,32.90,31.75,32.90,100147995
05-Nov-18,32.45,32.99,32.16,32.74,100147995
01-Nov-18,33.50,33.50,31.62,32.14,100147995
31-Oct-18,35.16,36.17,33.92,34.50,100147995
30-Oct-18,32.80,35.31,32.67,35.31,100147995
29-Oct-18,35.10,35.57,32.08,32.28,100147995
26-Oct-18,35.00,35.16,33.61,34.21,100147995
25-Oct-18,34.64,35.04,33.94,34.65,100147995
24-Oct-18,35.35,36.29,34.02,34.23,100147995
23-Oct-18,34.37,35.47,34.01,35.20,100147995
22-Oct-18,34.00,35.63,34.00,35.40,100147995
19-Oct-18,34.90,34.96,32.58,33.85,100147995
18-Oct-18,33.30,34.89,33.04,34.24,100147995
17-Oct-18,31.70,33.73,31.13,33.72,100147995
16-Oct-18,31.30,31.79,30.78,31.73,100147995
15-Oct-18,31.85,32.28,30.23,30.68,100147995
11-Oct-18,32.18,32.65,30.89,31.02,100147995
10-Oct-18,32.30,32.76,30.35,31.13,100147995
09-Oct-18,32.50,34.70,32.16,32.67,100147995
08-Oct-18,32.50,34.48,32.30,32.84,100147995
05-Oct-18,30.60,31.17,29.45,30.45,100147995
04-Oct-18,29.78,30.04,28.22,29.50,100147995
03-Oct-18,30.60,31.60,29.94,30.28,100147995
02-Oct-18,28.55,29.90,28.55,29.60,100147995
01-Oct-18,27.88,28.18,27.17,27.62,100147995
28-Sep-18,27.80,28.39,27.11,27.70,100147995
27-Sep-18,27.78,28.53,27.78,28.20,100147995
*exoneração de responsabilidade