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 |
| 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 |
| 14/11/2018 | 3,63% | 1,20 | 34,30 | 33,25 | 32,84 | 35,00 | 197M | 23.784 |
| 13/11/2018 | -0,09% | -0,03 | 33,10 | 33,15 | 32,60 | 34,20 | 114M | 14.874 |
| 12/11/2018 | 5,78% | 1,81 | 33,13 | 31,42 | 31,05 | 33,19 | 88M | 11.528 |
| 09/11/2018 | 1,95% | 0,60 | 31,32 | 30,85 | 29,71 | 31,81 | 111M | 16.577 |
| 08/11/2018 | -2,41% | -0,76 | 30,72 | 31,60 | 30,32 | 31,94 | 86M | 12.735 |
| 07/11/2018 | -4,32% | -1,42 | 31,48 | 32,90 | 30,79 | 33,29 | 131M | 19.110 |
| 06/11/2018 | 0,49% | 0,16 | 32,90 | 32,10 | 31,75 | 32,90 | 91M | 12.140 |
| 05/11/2018 | 1,87% | 0,60 | 32,74 | 32,45 | 32,16 | 32,99 | 99M | 13.575 |
| 01/11/2018 | -6,84% | -2,36 | 32,14 | 33,50 | 31,62 | 33,50 | 223M | 21.837 |
| 31/10/2018 | -2,29% | -0,81 | 34,50 | 35,16 | 33,92 | 36,17 | 145M | 13.021 |
| 30/10/2018 | 9,39% | 3,03 | 35,31 | 32,80 | 32,67 | 35,31 | 132M | 14.836 |
| 29/10/2018 | -5,64% | -1,93 | 32,28 | 35,10 | 32,08 | 35,57 | 171M | 17.406 |
| 26/10/2018 | -1,27% | -0,44 | 34,21 | 35,00 | 33,61 | 35,16 | 102M | 12.794 |
| 25/10/2018 | 1,23% | 0,42 | 34,65 | 34,64 | 33,94 | 35,04 | 88M | 8.911 |
| 24/10/2018 | -2,76% | -0,97 | 34,23 | 35,35 | 34,02 | 36,29 | 104M | 12.504 |
| 23/10/2018 | -0,56% | -0,20 | 35,20 | 34,37 | 34,01 | 35,47 | 104M | 14.523 |
| 22/10/2018 | 4,58% | 1,55 | 35,40 | 34,00 | 34,00 | 35,63 | 165M | 18.576 |
| 19/10/2018 | -1,14% | -0,39 | 33,85 | 34,90 | 32,58 | 34,96 | 127M | 16.739 |
| 18/10/2018 | 1,54% | 0,52 | 34,24 | 33,30 | 33,04 | 34,89 | 116M | 12.562 |
| 17/10/2018 | 6,27% | 1,99 | 33,72 | 31,70 | 31,13 | 33,73 | 116M | 15.302 |
| 16/10/2018 | 3,42% | 1,05 | 31,73 | 31,30 | 30,78 | 31,79 | 99M | 12.797 |
| 15/10/2018 | -1,10% | -0,34 | 30,68 | 31,85 | 30,23 | 32,28 | 79M | 6.538 |
| 11/10/2018 | -0,35% | -0,11 | 31,02 | 32,18 | 30,89 | 32,65 | 83M | 8.906 |
| 10/10/2018 | -4,71% | -1,54 | 31,13 | 32,30 | 30,35 | 32,76 | 98M | 12.023 |
| 09/10/2018 | -0,52% | -0,17 | 32,67 | 32,50 | 32,16 | 34,70 | 166M | 17.151 |
| 08/10/2018 | 7,85% | 2,39 | 32,84 | 32,50 | 32,30 | 34,48 | 128M | 15.853 |
| 05/10/2018 | 3,22% | 0,95 | 30,45 | 30,60 | 29,45 | 31,17 | 104M | 10.292 |
| 04/10/2018 | -2,58% | -0,78 | 29,50 | 29,78 | 28,22 | 30,04 | 83M | 12.077 |
| 03/10/2018 | 2,30% | 0,68 | 30,28 | 30,60 | 29,94 | 31,60 | 118M | 16.760 |
| 02/10/2018 | 7,17% | 1,98 | 29,60 | 28,55 | 28,55 | 29,90 | 79M | 12.727 |
| 01/10/2018 | -0,29% | -0,08 | 27,62 | 27,88 | 27,17 | 28,18 | 40M | 5.085 |
| 28/09/2018 | -1,77% | -0,50 | 27,70 | 27,80 | 27,11 | 28,39 | 49M | 7.206 |
| 27/09/2018 | 1,26% | 0,35 | 28,20 | 27,78 | 27,78 | 28,53 | 79M | 10.406 |
| 26/09/2018 | 1,61% | 0,44 | 27,85 | 27,50 | 27,45 | 28,00 | 47M | 6.834 |
| 25/09/2018 | -0,69% | -0,19 | 27,41 | 27,20 | 26,80 | 28,00 | 58M | 9.210 |
| 24/09/2018 | -4,50% | -1,30 | 27,60 | 28,42 | 27,50 | 28,83 | 55M | 8.318 |
| 21/09/2018 | 3,29% | 0,92 | 28,90 | 28,29 | 27,85 | 29,35 | 70M | 8.416 |
| 20/09/2018 | 1,75% | 0,48 | 27,98 | 28,01 | 27,11 | 28,56 | 93M | 12.762 |
| 19/09/2018 | 2,23% | 0,60 | 27,50 | 26,61 | 26,41 | 28,17 | 110M | 12.170 |
| 18/09/2018 | 4,87% | 1,25 | 26,90 | 25,68 | 25,13 | 27,48 | 74M | 9.600 |
| 17/09/2018 | 6,88% | 1,65 | 25,65 | 24,14 | 23,81 | 25,65 | 36M | 5.401 |
Date,Open,High,Low,Close,Volume
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-18,33.25,35.00,32.84,34.30,196971946
13-Nov-18,33.15,34.20,32.60,33.10,113848430
12-Nov-18,31.42,33.19,31.05,33.13,88401295
09-Nov-18,30.85,31.81,29.71,31.32,111123900
08-Nov-18,31.60,31.94,30.32,30.72,86076191
07-Nov-18,32.90,33.29,30.79,31.48,131457506
06-Nov-18,32.10,32.90,31.75,32.90,91039186
05-Nov-18,32.45,32.99,32.16,32.74,99469740
01-Nov-18,33.50,33.50,31.62,32.14,222855317
31-Oct-18,35.16,36.17,33.92,34.50,145019951
30-Oct-18,32.80,35.31,32.67,35.31,132372265
29-Oct-18,35.10,35.57,32.08,32.28,170582596
26-Oct-18,35.00,35.16,33.61,34.21,101542974
25-Oct-18,34.64,35.04,33.94,34.65,88423816
24-Oct-18,35.35,36.29,34.02,34.23,103872206
23-Oct-18,34.37,35.47,34.01,35.20,104107262
22-Oct-18,34.00,35.63,34.00,35.40,165059740
19-Oct-18,34.90,34.96,32.58,33.85,127015336
18-Oct-18,33.30,34.89,33.04,34.24,116383167
17-Oct-18,31.70,33.73,31.13,33.72,116463142
16-Oct-18,31.30,31.79,30.78,31.73,99076994
15-Oct-18,31.85,32.28,30.23,30.68,78910244
11-Oct-18,32.18,32.65,30.89,31.02,82647708
10-Oct-18,32.30,32.76,30.35,31.13,97555646
09-Oct-18,32.50,34.70,32.16,32.67,165758681
08-Oct-18,32.50,34.48,32.30,32.84,127924627
05-Oct-18,30.60,31.17,29.45,30.45,103828249
04-Oct-18,29.78,30.04,28.22,29.50,83192232
03-Oct-18,30.60,31.60,29.94,30.28,117989488
02-Oct-18,28.55,29.90,28.55,29.60,78607986
01-Oct-18,27.88,28.18,27.17,27.62,39577349
28-Sep-18,27.80,28.39,27.11,27.70,48928716
27-Sep-18,27.78,28.53,27.78,28.20,79074936
26-Sep-18,27.50,28.00,27.45,27.85,47271581
25-Sep-18,27.20,28.00,26.80,27.41,57845166
24-Sep-18,28.42,28.83,27.50,27.60,54880129
21-Sep-18,28.29,29.35,27.85,28.90,69683937
20-Sep-18,28.01,28.56,27.11,27.98,93329354
19-Sep-18,26.61,28.17,26.41,27.50,110034798
18-Sep-18,25.68,27.48,25.13,26.90,74093900
17-Sep-18,24.14,25.65,23.81,25.65,35757858
14-Sep-18,24.54,24.85,23.86,24.00,35757858
13-Sep-18,24.78,25.19,24.32,24.48,35757858
12-Sep-18,25.25,25.60,24.51,24.67,35757858
11-Sep-18,25.44,25.94,24.77,24.96,35757858
10-Sep-18,26.28,26.50,25.68,26.09,35757858
06-Sep-18,25.21,25.97,25.00,25.65,35757858
05-Sep-18,24.50,24.93,24.32,24.85,35757858
04-Sep-18,25.87,26.10,24.09,24.30,35757858
03-Sep-18,26.20,26.20,25.45,25.92,35757858
31-Aug-18,25.50,26.47,25.31,26.42,35757858
30-Aug-18,25.80,26.12,24.92,25.55,35757858
29-Aug-18,26.11,26.56,25.78,25.94,35757858
28-Aug-18,26.95,26.99,25.60,26.10,35757858
27-Aug-18,26.75,27.66,26.56,26.94,35757858
24-Aug-18,27.21,27.44,25.69,26.19,35757858
23-Aug-18,27.54,28.27,26.33,26.65,35757858
22-Aug-18,26.01,27.71,25.65,27.71,35757858
21-Aug-18,27.96,28.24,26.10,26.20,35757858
20-Aug-18,27.47,28.34,26.64,28.26,35757858
17-Aug-18,28.03,28.26,26.82,27.36,35757858
16-Aug-18,29.60,30.15,28.20,28.39,35757858
15-Aug-18,29.30,29.71,28.11,28.81,35757858
14-Aug-18,28.86,30.31,28.70,30.10,35757858
13-Aug-18,27.00,28.75,26.10,28.46,35757858
10-Aug-18,29.48,29.48,26.74,27.30,35757858
09-Aug-18,31.15,32.20,30.00,30.00,35757858
08-Aug-18,32.04,32.93,30.44,30.80,35757858
07-Aug-18,32.90,33.84,31.92,32.03,35757858
06-Aug-18,31.82,32.88,31.33,32.45,35757858
03-Aug-18,30.50,32.21,29.85,31.80,35757858
02-Aug-18,29.09,29.87,28.88,29.85,35757858
01-Aug-18,28.15,29.36,27.63,28.85,35757858
31-Jul-18,28.30,28.63,28.02,28.15,35757858
*exoneração de responsabilidade