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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,41.90,41.90,39.05,39.16,219510340
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-19,47.23,47.40,44.82,46.00,125891105
17-Jan-19,47.99,48.35,46.18,46.75,125891105
16-Jan-19,46.18,48.36,46.18,47.91,125891105
15-Jan-19,46.09,47.01,45.51,46.25,125891105
14-Jan-19,45.10,45.90,44.42,45.60,125891105
11-Jan-19,46.35,47.30,45.06,45.08,125891105
10-Jan-19,44.55,46.65,44.08,46.50,125891105
09-Jan-19,42.50,45.74,42.28,44.78,125891105
08-Jan-19,40.31,42.45,40.31,42.00,125891105
07-Jan-19,42.00,42.68,39.96,40.14,125891105
04-Jan-19,43.45,43.47,41.70,42.00,125891105
03-Jan-19,42.75,43.97,42.10,43.44,125891105
02-Jan-19,41.93,44.06,41.70,43.00,125891105
28-Dec-18,39.85,42.02,39.84,42.02,125891105
27-Dec-18,38.05,39.91,37.77,39.91,125891105
26-Dec-18,39.00,39.00,37.71,38.00,125891105
21-Dec-18,39.70,40.13,39.00,39.52,125891105
20-Dec-18,38.60,40.00,38.60,39.34,125891105
19-Dec-18,36.87,38.69,36.34,38.15,125891105
18-Dec-18,37.07,37.07,35.22,36.66,125891105
17-Dec-18,37.70,37.88,36.57,36.57,125891105
14-Dec-18,36.78,38.23,36.73,37.60,125891105
13-Dec-18,37.55,37.98,36.70,37.15,125891105
12-Dec-18,37.79,37.99,36.87,37.50,125891105
11-Dec-18,37.95,38.29,36.88,37.44,125891105
10-Dec-18,37.92,38.36,36.61,37.22,125891105
07-Dec-18,39.27,39.51,37.87,37.98,125891105
06-Dec-18,39.35,39.61,38.49,39.26,125891105
05-Dec-18,39.40,40.06,39.40,39.90,125891105
04-Dec-18,39.29,40.34,38.87,39.40,125891105
03-Dec-18,38.60,39.85,38.60,39.29,125891105
30-Nov-18,38.70,39.13,37.20,38.27,125891105
29-Nov-18,38.63,39.48,38.02,38.73,125891105
*exoneração de responsabilidade