Cotação atual, histórico e gráfico do papel: BTOW9

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 BTOW9:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/09/2020	-5,78%	-5,78	94,22	94,22	94,22	94,22	9K	1
21/09/2020	0,40%	0,40	100,00	91,62	91,62	100,00	57K	6
17/09/2020	0,00%	0,00	99,60	99,60	99,60	99,60	10K	1
16/09/2020	-9,43%	-10,37	99,60	99,60	99,60	99,60	10K	1
15/09/2020	-0,03%	-0,03	109,97	100,80	100,03	109,97	138K	10
14/09/2020	14,24%	13,71	110,00	98,79	96,20	110,00	693K	62
11/09/2020	-4,66%	-4,71	96,29	96,29	96,29	96,29	10K	1
10/09/2020	0,69%	0,69	101,00	99,95	99,95	102,71	231K	4
09/09/2020	-0,09%	-0,09	100,31	100,31	100,31	100,31	20K	2
08/09/2020	2,35%	2,31	100,40	99,80	99,80	100,40	509K	27
04/09/2020	-3,36%	-3,41	98,09	97,72	97,72	98,09	39K	4
03/09/2020	-8,14%	-8,99	101,50	109,61	101,50	109,61	85K	6
02/09/2020	-3,09%	-3,52	110,49	114,00	109,60	114,00	302K	18
01/09/2020	0,89%	1,01	114,01	113,03	113,02	114,01	5M	4
31/08/2020	-0,88%	-1,00	113,00	114,00	113,00	114,00	45K	3
28/08/2020	3,82%	4,19	114,00	111,20	111,20	114,38	34K	3
27/08/2020	-1,96%	-2,19	109,81	112,34	105,00	112,50	2M	78
26/08/2020	106,99%	57,89	112,00	114,40	105,00	115,50	457K	8
24/10/2019	0,67%	0,36	54,11	54,13	53,67	54,81	980K	105
23/10/2019	-2,27%	-1,25	53,75	53,95	53,53	54,41	5M	436
22/10/2019	3,77%	2,00	55,00	53,00	53,00	57,00	981K	69
21/10/2019	-2,73%	-1,49	53,00	53,58	53,00	57,50	438K	43
18/10/2019	0,54%	0,29	54,49	54,28	53,98	54,94	2M	173
17/10/2019	-4,90%	-2,79	54,20	56,25	54,20	56,25	637K	65
16/10/2019	4,09%	2,24	56,99	54,75	53,94	56,99	2M	102
15/10/2019	0,46%	0,25	54,75	54,37	53,51	54,79	1M	85
14/10/2019	4,29%	2,24	54,50	52,80	52,80	54,50	268K	31
11/10/2019	5,07%	2,52	52,26	48,00	48,00	52,60	1M	93
10/10/2019	0,48%	0,24	49,74	49,28	48,86	49,74	235K	22
09/10/2019	3,58%	1,71	49,50	49,00	48,55	49,50	979K	87
08/10/2019	-1,69%	-0,82	47,79	48,07	47,30	49,51	378K	38
07/10/2019	-0,47%	-0,23	48,61	48,38	48,38	49,81	2M	207
04/10/2019	1,75%	0,84	48,84	48,00	47,05	48,84	2M	169
03/10/2019	-1,62%	-0,79	48,00	46,86	46,80	48,29	397K	37
02/10/2019	1,33%	0,64	48,79	47,64	47,14	48,79	10M	317
01/10/2019	0,54%	0,26	48,15	48,00	47,17	49,03	8M	894
30/09/2019	-0,64%	-0,31	47,89	48,20	47,60	48,96	804K	72
27/09/2019	2,44%	1,15	48,20	46,79	46,79	48,20	664K	69
26/09/2019	-3,94%	-1,93	47,05	47,59	47,05	48,25	2M	179
25/09/2019	-0,43%	-0,21	48,98	48,00	46,62	48,98	2M	116
24/09/2019	4,66%	2,19	49,19	46,52	46,30	49,19	3M	278
23/09/2019	275,40%	34,48	47,00	46,80	43,04	47,00	3M	290
24/05/2017	0,16%	0,02	12,52	12,63	12,44	12,70	3M	104
23/05/2017	1,30%	0,16	12,50	12,11	12,10	12,75	6M	141
22/05/2017	0,73%	0,09	12,34	12,00	11,70	12,35	4M	431
19/05/2017	3,29%	0,39	12,25	12,22	12,22	12,35	15K	6
18/05/2017	-11,43%	-1,53	11,86	11,00	11,00	11,86	19K	6
17/05/2017	0,00%	0,00	13,39	13,39	13,39	13,39	1K	1
16/05/2017	3,16%	0,41	13,39	12,98	12,98	13,39	52K	10
15/05/2017	-0,92%	-0,12	12,98	13,00	12,98	13,00	3K	2
12/05/2017	-13,07%	-1,97	13,10	13,80	13,09	13,80	790K	314
11/05/2017	0,40%	0,06	15,07	15,15	14,70	15,52	222K	60
10/05/2017	0,81%	0,12	15,01	14,89	14,10	15,24	589K	105
08/05/2017	3,04%	0,44	14,89	13,93	13,93	14,89	50K	11
05/05/2017	3,29%	0,46	14,45	14,10	14,10	14,45	93K	36
04/05/2017	-2,85%	-0,41	13,99	14,12	13,75	14,34	109K	16
03/05/2017	2,86%	0,40	14,40	13,90	13,90	14,55	233K	44
02/05/2017	6,63%	0,87	14,00	13,50	13,35	14,05	2M	383
28/04/2017	1,78%	0,23	13,13	13,21	13,09	13,40	324K	44
27/04/2017	-5,49%	-0,75	12,90	13,34	12,90	13,49	686K	84
26/04/2017	-63,50%	-23,75	13,65	13,87	13,50	13,87	595K	36
13/08/2014	3,46%	1,25	37,40	35,00	35,00	38,48	700K	132
12/08/2014	2,12%	0,75	36,15	36,15	36,15	36,15	4K	1
11/08/2014	1,72%	0,60	35,40	34,80	34,80	35,40	155K	12
07/08/2014	-0,57%	-0,20	34,80	34,86	34,50	34,86	31K	5
06/08/2014	-1,41%	-0,50	35,00	35,00	35,00	35,00	35K	2
05/08/2014	6,16%	2,06	35,50	33,50	33,50	36,00	439K	14
04/08/2014	0,87%	0,29	33,44	33,00	33,00	33,44	485K	5
01/08/2014	1,84%	0,60	33,15	33,00	32,80	33,20	795K	7
31/07/2014	-7,03%	-2,46	32,55	33,90	32,50	34,50	902K	56
30/07/2014	-0,17%	-0,06	35,01	35,53	33,44	35,53	216K	29
28/07/2014	0,92%	0,32	35,07	35,07	35,07	35,07	4K	1
25/07/2014	2,00%	0,68	34,75	34,75	34,75	34,75	42K	1
24/07/2014	0,24%	0,08	34,07	34,00	34,00	34,07	31K	4
23/07/2014	4,42%	1,44	33,99	33,00	32,71	33,99	1M	90
22/07/2014	2,68%	0,85	32,55	32,01	31,80	34,00	1M	146
21/07/2014	-1,71%	-0,55	31,70	30,00	30,00	31,92	558K	48
18/07/2014	3,37%	1,05	32,25	32,00	32,00	32,30	380K	30
17/07/2014	-1,27%	-0,40	31,20	31,80	31,20	32,12	3M	14
16/07/2014	3,34%	1,02	31,60	30,80	30,80	31,60	3M	14
15/07/2014	-0,71%	-0,22	30,58	30,58	30,58	30,58	6K	2
14/07/2014	0,65%	0,20	30,80	30,80	30,80	30,89	9K	3
11/07/2014	2,00%	0,60	30,60	30,00	30,00	30,80	5M	20
10/07/2014	37,49%	8,18	30,00	28,70	28,70	30,00	3M	45
14/06/2011	0,97%	0,21	21,82	21,91	21,60	21,91	432K	50
13/06/2011	1,89%	0,40	21,61	21,72	21,51	21,84	80K	26
10/06/2011	-3,59%	-0,79	21,21	21,20	21,20	21,89	2M	156
09/06/2011	1,43%	0,31	22,00	21,82	21,80	22,00	218K	21
08/06/2011	-1,41%	-0,31	21,69	22,00	21,61	22,09	290K	18
07/06/2011	2,71%	0,58	22,00	21,98	21,80	22,00	997K	90
06/06/2011	-2,86%	-0,63	21,42	21,77	21,42	21,77	32K	12
03/06/2011	1,89%	0,41	22,05	21,75	21,75	22,53	239K	29
02/06/2011	1,50%	0,32	21,64	21,30	21,20	22,05	270K	43
01/06/2011	-3,96%	-0,88	21,32	21,85	21,32	21,85	132K	17
31/05/2011	1,00%	0,22	22,20	21,70	21,70	22,20	511K	31
27/05/2011	-1,88%	-0,42	21,98	21,97	21,97	22,10	15K	4
26/05/2011	-1,75%	-0,40	22,40	22,76	22,40	22,76	615K	56
25/05/2011	-1,47%	-0,34	22,80	23,15	22,73	23,15	23K	7
24/05/2011	0,22%	0,05	23,14	22,65	22,55	23,15	169K	30
23/05/2011	0,65%	0,15	23,09	22,90	22,89	23,09	48K	12
20/05/2011	-1,12%	-0,26	22,94	23,21	22,94	23,21	35K	7
19/05/2011	-2,32%	-0,55	23,20	23,50	23,00	23,75	1M	168
18/05/2011	-1,04%	-0,25	23,75	24,00	23,75	24,33	1M	118
17/05/2011	2,30%	0,54	24,00	23,46	23,25	24,00	592K	113
16/05/2011	1,96%	0,45	23,46	23,45	23,00	23,89	214K	46
13/05/2011	-1,24%	-0,29	23,01	23,30	23,01	23,30	72K	11
12/05/2011	1,22%	0,28	23,30	23,40	23,25	23,40	51K	8
11/05/2011	-1,58%	-0,37	23,02	22,40	22,40	23,02	25K	2
10/05/2011	2,23%	0,51	23,39	22,90	22,90	23,39	517K	56
09/05/2011	-0,48%	-0,11	22,88	22,99	22,69	22,99	62K	6
06/05/2011	8,34%	1,77	22,99	21,80	21,80	22,99	3M	236
05/05/2011	-0,24%	-0,05	21,22	21,23	21,18	21,67	1M	139
04/05/2011	1,77%	0,37	21,27	21,25	21,25	21,60	189K	39
03/05/2011	-0,48%	-0,10	20,90	21,18	20,90	21,18	141K	33
02/05/2011	-4,68%	-1,03	21,00	21,30	21,00	21,60	202K	41
29/04/2011	2,99%	0,64	22,03	21,93	21,93	22,30	22K	6
28/04/2011	-1,38%	-0,30	21,39	21,50	21,39	21,93	37K	4
27/04/2011	-	-	21,69	21,36	21,36	21,85	163K	15

Date,Open,High,Low,Close,Volume
22-Sep-20,94.22,94.22,94.22,94.22,9422
21-Sep-20,91.62,100.00,91.62,100.00,57271
17-Sep-20,99.60,99.60,99.60,99.60,9960
16-Sep-20,99.60,99.60,99.60,99.60,9960
15-Sep-20,100.80,109.97,100.03,109.97,138295
14-Sep-20,98.79,110.00,96.20,110.00,692641
11-Sep-20,96.29,96.29,96.29,96.29,9629
10-Sep-20,99.95,102.71,99.95,101.00,230955
09-Sep-20,100.31,100.31,100.31,100.31,20062
08-Sep-20,99.80,100.40,99.80,100.40,509040
04-Sep-20,97.72,98.09,97.72,98.09,39181
03-Sep-20,109.61,109.61,101.50,101.50,84660
02-Sep-20,114.00,114.00,109.60,110.49,301812
01-Sep-20,113.03,114.01,113.02,114.01,4685515
31-Aug-20,114.00,114.00,113.00,113.00,45300
28-Aug-20,111.20,114.38,111.20,114.00,33958
27-Aug-20,112.34,112.50,105.00,109.81,1545875
26-Aug-20,114.40,115.50,105.00,112.00,457300
24-Oct-19,54.13,54.81,53.67,54.11,980359
23-Oct-19,53.95,54.41,53.53,53.75,4542419
22-Oct-19,53.00,57.00,53.00,55.00,980641
21-Oct-19,53.58,57.50,53.00,53.00,438196
18-Oct-19,54.28,54.94,53.98,54.49,2164464
17-Oct-19,56.25,56.25,54.20,54.20,637151
16-Oct-19,54.75,56.99,53.94,56.99,1532831
15-Oct-19,54.37,54.79,53.51,54.75,1152258
14-Oct-19,52.80,54.50,52.80,54.50,268387
11-Oct-19,48.00,52.60,48.00,52.26,1000089
10-Oct-19,49.28,49.74,48.86,49.74,235013
09-Oct-19,49.00,49.50,48.55,49.50,978614
08-Oct-19,48.07,49.51,47.30,47.79,378269
07-Oct-19,48.38,49.81,48.38,48.61,1885161
04-Oct-19,48.00,48.84,47.05,48.84,1950650
03-Oct-19,46.86,48.29,46.80,48.00,396928
02-Oct-19,47.64,48.79,47.14,48.79,9542535
01-Oct-19,48.00,49.03,47.17,48.15,8258249
30-Sep-19,48.20,48.96,47.60,47.89,803914
27-Sep-19,46.79,48.20,46.79,48.20,663926
26-Sep-19,47.59,48.25,47.05,47.05,2332332
25-Sep-19,48.00,48.98,46.62,48.98,2018760
24-Sep-19,46.52,49.19,46.30,49.19,3140531
23-Sep-19,46.80,47.00,43.04,47.00,3197886
24-May-17,12.63,12.70,12.44,12.52,2973744
23-May-17,12.11,12.75,12.10,12.50,5510610
22-May-17,12.00,12.35,11.70,12.34,3935712
19-May-17,12.22,12.35,12.22,12.25,14726
18-May-17,11.00,11.86,11.00,11.86,18988
17-May-17,13.39,13.39,13.39,13.39,1339
16-May-17,12.98,13.39,12.98,13.39,52001
15-May-17,13.00,13.00,12.98,12.98,2598
12-May-17,13.80,13.80,13.09,13.10,790211
11-May-17,15.15,15.52,14.70,15.07,222224
10-May-17,14.89,15.24,14.10,15.01,589332
08-May-17,13.93,14.89,13.93,14.89,49591
05-May-17,14.10,14.45,14.10,14.45,92545
04-May-17,14.12,14.34,13.75,13.99,108830
03-May-17,13.90,14.55,13.90,14.40,233188
02-May-17,13.50,14.05,13.35,14.00,2458323
28-Apr-17,13.21,13.40,13.09,13.13,324045
27-Apr-17,13.34,13.49,12.90,12.90,685866
26-Apr-17,13.87,13.87,13.50,13.65,595306
13-Aug-14,35.00,38.48,35.00,37.40,700081
12-Aug-14,36.15,36.15,36.15,36.15,3615
11-Aug-14,34.80,35.40,34.80,35.40,154570
07-Aug-14,34.86,34.86,34.50,34.80,31282
06-Aug-14,35.00,35.00,35.00,35.00,35000
05-Aug-14,33.50,36.00,33.50,35.50,439034
04-Aug-14,33.00,33.44,33.00,33.44,484594
01-Aug-14,33.00,33.20,32.80,33.15,795132
31-Jul-14,33.90,34.50,32.50,32.55,902360
30-Jul-14,35.53,35.53,33.44,35.01,215943
28-Jul-14,35.07,35.07,35.07,35.07,3507
25-Jul-14,34.75,34.75,34.75,34.75,41700
24-Jul-14,34.00,34.07,34.00,34.07,30648
23-Jul-14,33.00,33.99,32.71,33.99,1125075
22-Jul-14,32.01,34.00,31.80,32.55,1236750
21-Jul-14,30.00,31.92,30.00,31.70,558438
18-Jul-14,32.00,32.30,32.00,32.25,379504
17-Jul-14,31.80,32.12,31.20,31.20,2957366
16-Jul-14,30.80,31.60,30.80,31.60,3266285
15-Jul-14,30.58,30.58,30.58,30.58,6116
14-Jul-14,30.80,30.89,30.80,30.80,9249
11-Jul-14,30.00,30.80,30.00,30.60,4792965
10-Jul-14,28.70,30.00,28.70,30.00,2819020
14-Jun-11,21.91,21.91,21.60,21.82,431919
13-Jun-11,21.72,21.84,21.51,21.61,80081
10-Jun-11,21.20,21.89,21.20,21.21,1780152
09-Jun-11,21.82,22.00,21.80,22.00,217744
08-Jun-11,22.00,22.09,21.61,21.69,290215
07-Jun-11,21.98,22.00,21.80,22.00,997005
06-Jun-11,21.77,21.77,21.42,21.42,32241
03-Jun-11,21.75,22.53,21.75,22.05,238684
02-Jun-11,21.30,22.05,21.20,21.64,270377
01-Jun-11,21.85,21.85,21.32,21.32,131558
31-May-11,21.70,22.20,21.70,22.20,510940
27-May-11,21.97,22.10,21.97,21.98,15408
26-May-11,22.76,22.76,22.40,22.40,615322
25-May-11,23.15,23.15,22.73,22.80,22823
24-May-11,22.65,23.15,22.55,23.14,169133
23-May-11,22.90,23.09,22.89,23.09,48100
20-May-11,23.21,23.21,22.94,22.94,34760
19-May-11,23.50,23.75,23.00,23.20,1070218
18-May-11,24.00,24.33,23.75,23.75,1237885
17-May-11,23.46,24.00,23.25,24.00,592466
16-May-11,23.45,23.89,23.00,23.46,213674
13-May-11,23.30,23.30,23.01,23.01,71901
12-May-11,23.40,23.40,23.25,23.30,51269
11-May-11,22.40,23.02,22.40,23.02,24702
10-May-11,22.90,23.39,22.90,23.39,516575
09-May-11,22.99,22.99,22.69,22.88,61754
06-May-11,21.80,22.99,21.80,22.99,3268046
05-May-11,21.23,21.67,21.18,21.22,1077257
04-May-11,21.25,21.60,21.25,21.27,189109
03-May-11,21.18,21.18,20.90,20.90,140916
02-May-11,21.30,21.60,21.00,21.00,202193
29-Apr-11,21.93,22.30,21.93,22.03,22090
28-Apr-11,21.50,21.93,21.39,21.39,36527
27-Apr-11,21.36,21.85,21.36,21.69,163463

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BTOW9