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 |
| 11/10/2019 | 7,94% | 3,90 | 53,00 | 49,66 | 49,66 | 53,00 | 277M | 22.047 |
| 10/10/2019 | -0,79% | -0,39 | 49,10 | 49,13 | 48,72 | 49,80 | 103M | 8.893 |
| 09/10/2019 | 3,82% | 1,82 | 49,49 | 48,41 | 48,19 | 49,62 | 118M | 11.217 |
| 08/10/2019 | -2,46% | -1,20 | 47,67 | 48,85 | 47,26 | 49,48 | 111M | 8.727 |
| 07/10/2019 | -0,27% | -0,13 | 48,87 | 48,87 | 48,32 | 50,00 | 94M | 9.109 |
| 04/10/2019 | 1,87% | 0,90 | 49,00 | 47,83 | 47,34 | 49,02 | 88M | 7.666 |
| 03/10/2019 | -0,02% | -0,01 | 48,10 | 48,10 | 46,85 | 48,45 | 87M | 8.022 |
| 02/10/2019 | -1,03% | -0,50 | 48,11 | 48,03 | 47,30 | 48,55 | 109M | 9.853 |
| 01/10/2019 | 0,54% | 0,26 | 48,61 | 48,01 | 47,27 | 49,31 | 159M | 10.177 |
| 30/09/2019 | -0,98% | -0,48 | 48,35 | 48,82 | 47,56 | 49,06 | 108M | 8.894 |
| 27/09/2019 | 2,20% | 1,05 | 48,83 | 47,68 | 47,20 | 48,83 | 74M | 7.176 |
| 26/09/2019 | 0,59% | 0,28 | 47,78 | 47,50 | 47,35 | 48,40 | 82M | 7.795 |
| 25/09/2019 | -3,75% | -1,85 | 47,50 | 48,80 | 46,71 | 48,80 | 145M | 11.996 |
| 24/09/2019 | 4,36% | 2,06 | 49,35 | 47,54 | 46,64 | 49,44 | 138M | 12.617 |
| 23/09/2019 | -0,48% | -0,23 | 47,29 | 46,90 | 46,43 | 47,74 | 77M | 7.256 |
| 20/09/2019 | 0,08% | 0,04 | 47,52 | 47,40 | 46,33 | 47,84 | 163M | 12.074 |
| 19/09/2019 | 5,75% | 2,58 | 47,48 | 45,45 | 45,24 | 47,67 | 214M | 19.098 |
| 18/09/2019 | 3,43% | 1,49 | 44,90 | 43,43 | 43,16 | 44,99 | 157M | 14.655 |
| 17/09/2019 | 1,47% | 0,63 | 43,41 | 42,50 | 42,18 | 43,41 | 80M | 10.332 |
| 16/09/2019 | 2,47% | 1,03 | 42,78 | 41,48 | 40,70 | 43,10 | 113M | 12.858 |
| 13/09/2019 | -3,18% | -1,37 | 41,75 | 43,02 | 41,53 | 43,37 | 126M | 9.692 |
| 12/09/2019 | 0,87% | 0,37 | 43,12 | 43,37 | 42,19 | 43,50 | 97M | 9.267 |
| 11/09/2019 | 3,26% | 1,35 | 42,75 | 42,49 | 42,00 | 43,01 | 152M | 15.445 |
| 10/09/2019 | -4,83% | -2,10 | 41,40 | 41,32 | 40,22 | 42,08 | 329M | 27.930 |
| 09/09/2019 | -5,64% | -2,60 | 43,50 | 46,20 | 43,08 | 46,50 | 185M | 16.849 |
| 06/09/2019 | -1,07% | -0,50 | 46,10 | 46,48 | 45,32 | 46,80 | 63M | 6.355 |
| 05/09/2019 | -1,00% | -0,47 | 46,60 | 47,00 | 46,41 | 47,45 | 75M | 7.111 |
| 04/09/2019 | 2,55% | 1,17 | 47,07 | 46,50 | 46,08 | 47,10 | 62M | 6.209 |
| 03/09/2019 | -1,92% | -0,90 | 45,90 | 46,77 | 45,90 | 47,18 | 83M | 9.206 |
| 02/09/2019 | -0,43% | -0,20 | 46,80 | 47,40 | 46,47 | 47,47 | 71M | 6.661 |
| 30/08/2019 | 2,71% | 1,24 | 47,00 | 46,03 | 46,03 | 47,76 | 160M | 10.991 |
| 29/08/2019 | 3,04% | 1,35 | 45,76 | 45,00 | 44,44 | 47,25 | 247M | 19.966 |
| 28/08/2019 | 7,45% | 3,08 | 44,41 | 41,00 | 40,86 | 44,41 | 155M | 14.581 |
| 27/08/2019 | 0,66% | 0,27 | 41,33 | 42,00 | 39,62 | 42,17 | 208M | 17.492 |
| 26/08/2019 | -1,96% | -0,82 | 41,06 | 42,30 | 40,74 | 42,81 | 65M | 7.864 |
| 23/08/2019 | -2,74% | -1,18 | 41,88 | 42,02 | 40,51 | 43,40 | 106M | 12.406 |
| 22/08/2019 | -2,14% | -0,94 | 43,06 | 44,43 | 42,20 | 44,43 | 101M | 9.913 |
| 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 |
Date,Open,High,Low,Close,Volume
11-Oct-19,49.66,53.00,49.66,53.00,277473051
10-Oct-19,49.13,49.80,48.72,49.10,103094689
09-Oct-19,48.41,49.62,48.19,49.49,118157622
08-Oct-19,48.85,49.48,47.26,47.67,110755627
07-Oct-19,48.87,50.00,48.32,48.87,93793867
04-Oct-19,47.83,49.02,47.34,49.00,87857562
03-Oct-19,48.10,48.45,46.85,48.10,87235646
02-Oct-19,48.03,48.55,47.30,48.11,108753182
01-Oct-19,48.01,49.31,47.27,48.61,158953400
30-Sep-19,48.82,49.06,47.56,48.35,107971356
27-Sep-19,47.68,48.83,47.20,48.83,73941714
26-Sep-19,47.50,48.40,47.35,47.78,81804457
25-Sep-19,48.80,48.80,46.71,47.50,145388788
24-Sep-19,47.54,49.44,46.64,49.35,138260785
23-Sep-19,46.90,47.74,46.43,47.29,76668964
20-Sep-19,47.40,47.84,46.33,47.52,162653539
19-Sep-19,45.45,47.67,45.24,47.48,214149819
18-Sep-19,43.43,44.99,43.16,44.90,156731346
17-Sep-19,42.50,43.41,42.18,43.41,80093624
16-Sep-19,41.48,43.10,40.70,42.78,113369986
13-Sep-19,43.02,43.37,41.53,41.75,126078614
12-Sep-19,43.37,43.50,42.19,43.12,97368488
11-Sep-19,42.49,43.01,42.00,42.75,152404864
10-Sep-19,41.32,42.08,40.22,41.40,328983104
09-Sep-19,46.20,46.50,43.08,43.50,184599053
06-Sep-19,46.48,46.80,45.32,46.10,62685415
05-Sep-19,47.00,47.45,46.41,46.60,74760377
04-Sep-19,46.50,47.10,46.08,47.07,61775661
03-Sep-19,46.77,47.18,45.90,45.90,83364514
02-Sep-19,47.40,47.47,46.47,46.80,70563907
30-Aug-19,46.03,47.76,46.03,47.00,160124848
29-Aug-19,45.00,47.25,44.44,45.76,247241617
28-Aug-19,41.00,44.41,40.86,44.41,154838466
27-Aug-19,42.00,42.17,39.62,41.33,208200477
26-Aug-19,42.30,42.81,40.74,41.06,64884074
23-Aug-19,42.02,43.40,40.51,41.88,106146168
22-Aug-19,44.43,44.43,42.20,43.06,101296357
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-19,34.30,35.10,33.99,34.60,57026314
20-May-19,32.58,34.22,32.58,33.91,57026314
17-May-19,31.80,33.90,31.80,32.39,57026314
16-May-19,32.10,32.59,31.73,32.02,57026314
15-May-19,31.10,32.98,30.92,32.33,57026314
14-May-19,32.70,33.00,30.66,32.00,57026314
13-May-19,33.40,33.59,32.30,32.30,57026314
10-May-19,34.70,35.10,33.03,33.80,57026314
09-May-19,37.05,37.18,36.15,36.15,57026314
08-May-19,37.09,37.99,37.00,37.40,57026314
07-May-19,38.58,38.76,36.71,37.08,57026314
06-May-19,37.21,38.99,36.98,38.80,57026314
03-May-19,37.20,38.42,36.80,38.12,57026314
02-May-19,37.83,38.01,36.60,36.80,57026314
30-Apr-19,37.67,38.69,36.60,38.25,57026314
29-Apr-19,37.64,37.65,37.03,37.61,57026314
26-Apr-19,37.24,37.65,36.67,37.26,57026314
25-Apr-19,37.30,37.85,36.57,37.14,57026314
24-Apr-19,39.12,39.45,37.11,37.65,57026314
23-Apr-19,37.31,39.14,37.31,39.14,57026314
22-Apr-19,37.95,38.19,36.81,37.10,57026314
18-Apr-19,36.48,38.39,36.16,37.90,57026314
17-Apr-19,35.95,36.79,35.61,36.28,57026314
16-Apr-19,36.75,37.04,35.58,35.58,57026314
15-Apr-19,38.00,38.36,36.32,36.93,57026314
12-Apr-19,37.89,38.29,36.77,37.60,57026314
11-Apr-19,36.83,38.61,35.54,38.60,57026314
10-Apr-19,38.39,38.75,36.63,36.65,57026314
09-Apr-19,39.30,39.45,37.11,38.00,57026314
08-Apr-19,41.35,41.36,39.01,39.15,57026314
05-Apr-19,41.39,42.23,40.71,41.20,57026314
04-Apr-19,41.08,41.40,40.22,41.08,57026314
03-Apr-19,42.00,42.40,40.74,40.85,57026314
*exoneração de responsabilidade