Cotação atual, histórico e gráfico do papel: BTRA11
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 |
| 22/09/2021 | -0,46% | -0,41 | 89,49 | 89,99 | 88,14 | 91,97 | 800K | 575 |
| 21/09/2021 | -0,11% | -0,10 | 89,90 | 90,01 | 89,50 | 93,00 | 675K | 489 |
| 20/09/2021 | -1,23% | -1,12 | 90,00 | 91,11 | 90,00 | 92,49 | 896K | 477 |
| 17/09/2021 | -1,49% | -1,38 | 91,12 | 91,11 | 91,00 | 92,97 | 606K | 290 |
| 16/09/2021 | 1,75% | 1,59 | 92,50 | 90,91 | 90,90 | 92,97 | 253K | 276 |
| 15/09/2021 | -0,97% | -0,89 | 90,91 | 91,81 | 90,91 | 92,99 | 529K | 329 |
| 14/09/2021 | 2,74% | 2,45 | 91,80 | 90,84 | 90,00 | 93,38 | 527K | 321 |
| 13/09/2021 | -0,33% | -0,30 | 89,35 | 90,33 | 89,34 | 91,80 | 362K | 370 |
| 10/09/2021 | 0,72% | 0,64 | 89,65 | 90,00 | 89,23 | 91,62 | 236K | 250 |
| 09/09/2021 | -1,65% | -1,49 | 89,01 | 90,53 | 89,00 | 91,99 | 872K | 538 |
| 08/09/2021 | 0,42% | 0,38 | 90,50 | 91,98 | 89,40 | 91,98 | 493K | 340 |
|
|
| 06/09/2021 | -2,04% | -1,88 | 90,12 | 93,50 | 90,12 | 93,50 | 461K | 534 |
| 03/09/2021 | -0,81% | -0,75 | 92,00 | 93,47 | 91,73 | 93,47 | 439K | 272 |
| 02/09/2021 | 1,15% | 1,05 | 92,75 | 91,71 | 91,71 | 93,26 | 265K | 165 |
| 01/09/2021 | -1,17% | -1,09 | 91,70 | 92,79 | 91,70 | 93,50 | 433K | 148 |
| 31/08/2021 | -1,28% | -1,20 | 92,79 | 92,93 | 91,36 | 94,33 | 390K | 158 |
| 30/08/2021 | 3,86% | 3,49 | 93,99 | 91,99 | 90,50 | 94,48 | 1M | 766 |
| 27/08/2021 | 2,12% | 1,88 | 90,50 | 90,00 | 90,00 | 94,49 | 826K | 487 |
| 26/08/2021 | 0,70% | 0,62 | 88,62 | 87,96 | 87,80 | 92,31 | 597K | 243 |
| 25/08/2021 | 0,00% | 0,00 | 88,00 | 88,02 | 82,01 | 90,20 | 1M | 1.555 |
| 24/08/2021 | -2,22% | -2,00 | 88,00 | 90,00 | 88,00 | 90,00 | 569K | 416 |
| 23/08/2021 | 0,28% | 0,25 | 90,00 | 89,00 | 88,00 | 90,00 | 703K | 433 |
| 20/08/2021 | 1,99% | 1,75 | 89,75 | 88,02 | 88,02 | 89,80 | 941K | 642 |
| 19/08/2021 | -2,11% | -1,90 | 88,00 | 89,40 | 87,60 | 89,98 | 1M | 493 |
| 18/08/2021 | 0,01% | 0,01 | 89,90 | 89,70 | 88,11 | 89,99 | 844K | 655 |
| 17/08/2021 | -0,22% | -0,20 | 89,89 | 90,56 | 88,16 | 91,85 | 955K | 421 |
| 16/08/2021 | -3,64% | -3,40 | 90,09 | 93,00 | 90,09 | 93,00 | 723K | 478 |
| 13/08/2021 | -0,90% | -0,85 | 93,49 | 94,24 | 91,56 | 94,24 | 576K | 273 |
| 12/08/2021 | -0,45% | -0,43 | 94,34 | 92,70 | 91,12 | 94,66 | 797K | 1.279 |
| 11/08/2021 | 0,29% | 0,27 | 94,77 | 92,61 | 91,50 | 94,77 | 416K | 334 |
| 10/08/2021 | -0,53% | -0,50 | 94,50 | 95,00 | 93,00 | 95,00 | 540K | 333 |
| 09/08/2021 | 1,06% | 1,00 | 95,00 | 92,55 | 92,55 | 95,00 | 219K | 161 |
| 06/08/2021 | 2,06% | 1,90 | 94,00 | 92,15 | 91,56 | 94,49 | 789K | 384 |
| 05/08/2021 | -2,77% | -2,62 | 92,10 | 93,51 | 92,10 | 94,99 | 879K | 495 |
| 04/08/2021 | 1,03% | 0,97 | 94,72 | 94,70 | 93,05 | 95,50 | 549K | 406 |
| 03/08/2021 | -1,88% | -1,80 | 93,75 | 97,00 | 92,84 | 97,20 | 736K | 338 |
| 02/08/2021 | -0,88% | -0,85 | 95,55 | 98,00 | 95,10 | 98,00 | 813K | 477 |
| 30/07/2021 | -0,46% | -0,45 | 96,40 | 97,00 | 95,13 | 97,50 | 1M | 843 |
| 29/07/2021 | -1,87% | -1,85 | 96,85 | 90,10 | 90,10 | 98,90 | 2M | 637 |
| 28/07/2021 | - | - | 98,70 | 103,99 | 95,18 | 103,99 | 2M | 1.493 |
Date,Open,High,Low,Close,Volume
22-Sep-21,89.99,91.97,88.14,89.49,800204
21-Sep-21,90.01,93.00,89.50,89.90,674648
20-Sep-21,91.11,92.49,90.00,90.00,895930
17-Sep-21,91.11,92.97,91.00,91.12,605862
16-Sep-21,90.91,92.97,90.90,92.50,252852
15-Sep-21,91.81,92.99,90.91,90.91,528779
14-Sep-21,90.84,93.38,90.00,91.80,527189
13-Sep-21,90.33,91.80,89.34,89.35,361895
10-Sep-21,90.00,91.62,89.23,89.65,235803
09-Sep-21,90.53,91.99,89.00,89.01,872359
08-Sep-21,91.98,91.98,89.40,90.50,492921
06-Sep-21,93.50,93.50,90.12,90.12,461302
03-Sep-21,93.47,93.47,91.73,92.00,438905
02-Sep-21,91.71,93.26,91.71,92.75,265301
01-Sep-21,92.79,93.50,91.70,91.70,433279
31-Aug-21,92.93,94.33,91.36,92.79,389680
30-Aug-21,91.99,94.48,90.50,93.99,1005215
27-Aug-21,90.00,94.49,90.00,90.50,826197
26-Aug-21,87.96,92.31,87.80,88.62,596870
25-Aug-21,88.02,90.20,82.01,88.00,1492348
24-Aug-21,90.00,90.00,88.00,88.00,568813
23-Aug-21,89.00,90.00,88.00,90.00,703214
20-Aug-21,88.02,89.80,88.02,89.75,941415
19-Aug-21,89.40,89.98,87.60,88.00,1049796
18-Aug-21,89.70,89.99,88.11,89.90,843931
17-Aug-21,90.56,91.85,88.16,89.89,955369
16-Aug-21,93.00,93.00,90.09,90.09,723343
13-Aug-21,94.24,94.24,91.56,93.49,576006
12-Aug-21,92.70,94.66,91.12,94.34,797174
11-Aug-21,92.61,94.77,91.50,94.77,416304
10-Aug-21,95.00,95.00,93.00,94.50,540380
09-Aug-21,92.55,95.00,92.55,95.00,218876
06-Aug-21,92.15,94.49,91.56,94.00,789151
05-Aug-21,93.51,94.99,92.10,92.10,878816
04-Aug-21,94.70,95.50,93.05,94.72,549136
03-Aug-21,97.00,97.20,92.84,93.75,736314
02-Aug-21,98.00,98.00,95.10,95.55,813242
30-Jul-21,97.00,97.50,95.13,96.40,1439905
29-Jul-21,90.10,98.90,90.10,96.85,1508542
28-Jul-21,103.99,103.99,95.18,98.70,1882734
*exoneração de responsabilidade e termos de uso