Cotação atual, histórico e gráfico do papel: BTRA11

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 BTRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	-0,64%	-0,25	39,00	39,00	38,65	39,78	127K	181
10/10/2024	-2,36%	-0,95	39,25	40,20	38,69	40,53	201K	711
09/10/2024	-1,47%	-0,60	40,20	40,80	39,03	40,80	123K	182
08/10/2024	0,00%	0,00	40,80	41,60	40,20	41,60	191K	1.888
07/10/2024	-0,12%	-0,05	40,80	40,90	40,54	41,14	144K	716
04/10/2024	-1,99%	-0,83	40,85	41,00	39,30	41,90	175K	870
03/10/2024	4,49%	1,79	41,68	39,60	38,81	41,74	1M	3.730

02/10/2024	4,37%	1,67	39,89	38,23	38,03	41,00	803K	556
01/10/2024	-2,00%	-0,78	38,22	39,15	38,12	39,15	293K	322
30/09/2024	-0,76%	-0,30	39,00	39,72	38,89	39,72	195K	443
27/09/2024	-1,28%	-0,51	39,30	39,81	38,97	40,50	404K	362
26/09/2024	-4,12%	-1,71	39,81	41,01	39,00	41,52	590K	451
25/09/2024	-1,35%	-0,57	41,52	41,80	41,51	42,03	234K	203
24/09/2024	-2,21%	-0,95	42,09	42,23	41,50	42,46	184K	258
23/09/2024	-1,85%	-0,81	43,04	43,85	42,95	43,85	267K	226
20/09/2024	-0,86%	-0,38	43,85	44,23	43,00	44,23	257K	602
19/09/2024	0,25%	0,11	44,23	44,45	44,11	44,45	61K	124
18/09/2024	-0,63%	-0,28	44,12	44,42	44,11	44,45	192K	557
17/09/2024	-0,07%	-0,03	44,40	44,89	44,26	44,90	653K	285
16/09/2024	-0,47%	-0,21	44,43	44,23	44,19	44,63	65K	122
13/09/2024	0,09%	0,04	44,64	44,81	44,25	45,25	116K	194
12/09/2024	0,22%	0,10	44,60	44,54	44,23	44,61	140K	118
11/09/2024	-0,45%	-0,20	44,50	44,93	44,23	44,93	79K	177
10/09/2024	-0,97%	-0,44	44,70	45,11	44,70	45,27	70K	305
09/09/2024	-0,24%	-0,11	45,14	45,25	45,08	45,30	101K	230
06/09/2024	0,13%	0,06	45,25	45,03	45,02	45,46	73K	139
05/09/2024	-0,15%	-0,07	45,19	45,26	45,00	45,32	159K	753
04/09/2024	0,15%	0,07	45,26	45,11	44,91	45,30	105K	136
03/09/2024	-0,24%	-0,11	45,19	45,27	44,96	45,30	201K	243
02/09/2024	-1,63%	-0,75	45,30	45,12	45,10	45,99	121K	240
30/08/2024	0,68%	0,31	46,05	45,50	45,22	46,12	239K	307
29/08/2024	-0,59%	-0,27	45,74	45,70	45,08	45,96	393K	1.932
28/08/2024	-0,58%	-0,27	46,01	46,49	46,01	46,49	191K	226
27/08/2024	-1,55%	-0,73	46,28	47,01	46,17	47,01	280K	383
26/08/2024	-2,06%	-0,99	47,01	48,00	47,01	48,05	203K	307
23/08/2024	-0,02%	-0,01	48,00	47,64	47,42	48,10	317K	307
22/08/2024	-0,85%	-0,41	48,01	48,42	48,01	48,42	351K	3.513
21/08/2024	0,46%	0,22	48,42	48,80	48,15	48,83	222K	276
20/08/2024	-1,01%	-0,49	48,20	49,00	48,18	49,14	630K	378
19/08/2024	0,00%	0,00	48,69	48,95	48,69	49,32	243K	369
16/08/2024	0,37%	0,18	48,69	48,95	48,57	48,95	202K	309
15/08/2024	0,46%	0,22	48,51	48,70	48,51	49,66	524K	651
14/08/2024	0,40%	0,19	48,29	48,12	48,05	48,57	222K	440
13/08/2024	-0,46%	-0,22	48,10	48,62	48,08	48,62	184K	255
12/08/2024	-0,27%	-0,13	48,32	48,49	48,30	48,81	116K	173
09/08/2024	0,81%	0,39	48,45	48,52	48,03	48,53	117K	146
08/08/2024	-0,31%	-0,15	48,06	48,13	48,01	48,77	208K	204
07/08/2024	-1,13%	-0,55	48,21	48,87	48,13	48,87	202K	684
06/08/2024	-1,10%	-0,54	48,76	49,30	48,23	49,81	337K	2.066
05/08/2024	-1,85%	-0,93	49,30	50,23	49,08	50,30	878K	2.403
02/08/2024	-2,12%	-1,09	50,23	51,25	50,00	51,71	415K	459
01/08/2024	-0,16%	-0,08	51,32	51,40	51,26	51,71	61K	151
31/07/2024	-0,75%	-0,39	51,40	51,66	51,26	51,79	302K	294
30/07/2024	-0,40%	-0,21	51,79	52,39	51,42	52,39	160K	728
29/07/2024	-0,95%	-0,50	52,00	52,64	52,00	53,44	272K	324
26/07/2024	-2,78%	-1,50	52,50	53,95	52,50	53,95	225K	203
25/07/2024	2,64%	1,39	54,00	51,92	51,05	55,00	1M	1.467
24/07/2024	-0,09%	-0,05	52,61	53,45	52,61	54,10	258K	287
23/07/2024	0,30%	0,16	52,66	52,62	52,62	55,10	1M	1.161
22/07/2024	0,00%	0,00	52,50	52,80	52,50	52,97	213K	359
19/07/2024	-0,02%	-0,01	52,50	52,50	52,03	52,77	431K	1.598
18/07/2024	-0,92%	-0,49	52,51	53,00	52,28	53,49	235K	207
17/07/2024	0,78%	0,41	53,00	53,11	52,29	53,11	337K	380
16/07/2024	-1,33%	-0,71	52,59	53,02	52,25	53,60	210K	535
15/07/2024	0,57%	0,30	53,30	52,80	51,47	54,63	666K	492
12/07/2024	-1,54%	-0,83	53,00	53,83	52,91	53,83	170K	526
11/07/2024	1,01%	0,54	53,83	53,29	53,02	54,89	440K	272
10/07/2024	-2,77%	-1,52	53,29	54,81	52,75	54,83	173K	249
09/07/2024	-0,20%	-0,11	54,81	55,01	54,33	55,01	92K	219
08/07/2024	-0,13%	-0,07	54,92	54,97	53,75	55,01	397K	596
05/07/2024	3,70%	1,96	54,99	53,66	52,90	54,99	486K	769
04/07/2024	2,08%	1,08	53,03	51,63	51,63	53,81	397K	482
03/07/2024	2,06%	1,05	51,95	50,90	50,90	52,40	181K	375
02/07/2024	-0,76%	-0,39	50,90	51,28	50,70	51,73	250K	263
01/07/2024	1,10%	0,56	51,29	51,14	50,92	51,70	227K	505
28/06/2024	-0,24%	-0,12	50,73	51,26	50,69	51,26	118K	218
27/06/2024	-0,84%	-0,43	50,85	50,93	50,46	51,33	131K	257
26/06/2024	-2,42%	-1,27	51,28	52,25	50,96	52,25	371K	528
25/06/2024	-1,89%	-1,01	52,55	53,28	51,50	54,03	393K	480
24/06/2024	-4,71%	-2,65	53,56	55,24	53,05	55,24	260K	434
21/06/2024	0,38%	0,21	56,21	56,00	54,88	56,50	334K	289
20/06/2024	1,82%	1,00	56,00	54,53	54,53	56,60	577K	335
19/06/2024	0,18%	0,10	55,00	54,90	53,84	55,60	974K	1.290
18/06/2024	-1,08%	-0,60	54,90	54,99	54,16	55,41	1M	652
17/06/2024	2,78%	1,50	55,50	54,00	52,78	55,50	711K	783
14/06/2024	0,37%	0,20	54,00	52,72	52,00	54,81	1M	2.020
13/06/2024	1,84%	0,97	53,80	52,78	51,06	54,99	894K	1.001
12/06/2024	-0,30%	-0,16	52,83	52,78	51,47	53,55	481K	1.544
11/06/2024	5,75%	2,88	52,99	50,44	49,80	53,75	981K	4.464
10/06/2024	-1,44%	-0,73	50,11	51,00	49,99	51,98	547K	1.157
07/06/2024	-2,38%	-1,24	50,84	51,14	50,84	52,00	117K	218
06/06/2024	3,33%	1,68	52,08	50,24	50,01	53,19	836K	5.865
05/06/2024	-1,56%	-0,80	50,40	51,00	50,40	51,47	304K	711
04/06/2024	-1,58%	-0,82	51,20	52,73	51,20	52,73	286K	375
03/06/2024	-3,40%	-1,83	52,02	53,85	52,01	54,00	290K	743
31/05/2024	-2,04%	-1,12	53,85	54,31	53,84	54,90	135K	217
29/05/2024	4,11%	2,17	54,97	53,02	51,12	55,43	713K	2.551
28/05/2024	-2,22%	-1,20	52,80	54,16	52,51	54,64	499K	397
27/05/2024	-1,57%	-0,86	54,00	55,47	53,84	55,47	201K	715
24/05/2024	-0,25%	-0,14	54,86	54,99	54,15	55,30	123K	168
23/05/2024	-0,90%	-0,50	55,00	54,95	54,32	55,78	576K	1.457
22/05/2024	-0,88%	-0,49	55,50	55,45	54,50	55,86	369K	752
21/05/2024	-0,07%	-0,04	55,99	55,49	54,48	55,99	283K	270
20/05/2024	1,19%	0,66	56,03	55,38	54,03	56,03	345K	412
17/05/2024	-0,86%	-0,48	55,37	55,85	55,26	56,62	137K	231
16/05/2024	-1,12%	-0,63	55,85	56,28	55,45	56,50	282K	509
15/05/2024	-0,49%	-0,28	56,48	57,24	56,10	57,24	202K	1.487
14/05/2024	-0,98%	-0,56	56,76	55,99	54,50	57,32	757K	1.394
13/05/2024	2,39%	1,34	57,32	55,98	54,37	57,32	795K	2.645
10/05/2024	0,96%	0,53	55,98	54,81	53,78	56,00	459K	843
09/05/2024	6,23%	3,25	55,45	53,65	51,00	55,45	1M	1.351
08/05/2024	2,76%	1,40	52,20	50,70	49,21	53,82	1M	1.783
07/05/2024	-1,70%	-0,88	50,80	51,80	50,12	51,98	634K	1.248
06/05/2024	-0,81%	-0,42	51,68	52,02	51,56	52,15	310K	720
03/05/2024	-0,52%	-0,27	52,10	52,00	52,00	52,45	133K	390
02/05/2024	-1,00%	-0,53	52,37	52,90	52,37	53,20	108K	371
30/04/2024	-0,43%	-0,23	52,90	53,14	52,77	53,62	200K	589
29/04/2024	-2,75%	-1,50	53,13	55,40	53,04	55,40	242K	1.020
26/04/2024	3,51%	1,85	54,63	53,28	52,02	56,00	849K	558
25/04/2024	-1,35%	-0,72	52,78	53,50	52,77	53,90	247K	329
24/04/2024	-2,37%	-1,30	53,50	54,49	53,12	54,50	363K	457
23/04/2024	-0,78%	-0,43	54,80	55,25	54,61	55,70	288K	442
22/04/2024	-3,04%	-1,73	55,23	56,62	55,11	57,20	712K	1.750
19/04/2024	0,51%	0,29	56,96	56,96	56,57	57,45	198K	276
18/04/2024	-1,60%	-0,92	56,67	57,63	56,67	58,27	357K	340
17/04/2024	-0,31%	-0,18	57,59	58,13	57,59	58,64	401K	566
16/04/2024	-0,03%	-0,02	57,77	57,79	57,54	58,91	392K	716
15/04/2024	-0,33%	-0,19	57,79	57,98	57,37	58,05	172K	411
12/04/2024	-1,73%	-1,02	57,98	58,99	57,57	59,00	399K	774
11/04/2024	3,15%	1,80	59,00	57,96	57,07	59,83	2M	1.670
10/04/2024	-0,61%	-0,35	57,20	57,33	56,52	58,39	1M	1.214
09/04/2024	-0,36%	-0,21	57,55	58,34	57,32	58,34	348K	472
08/04/2024	1,00%	0,57	57,76	57,51	57,06	58,89	924K	1.131
05/04/2024	-	-	57,19	57,81	57,19	58,82	606K	1.001

Date,Open,High,Low,Close,Volume
11-Oct-24,39.00,39.78,38.65,39.00,127339
10-Oct-24,40.20,40.53,38.69,39.25,201309
09-Oct-24,40.80,40.80,39.03,40.20,123025
08-Oct-24,41.60,41.60,40.20,40.80,191150
07-Oct-24,40.90,41.14,40.54,40.80,143511
04-Oct-24,41.00,41.90,39.30,40.85,175136
03-Oct-24,39.60,41.74,38.81,41.68,1073293
02-Oct-24,38.23,41.00,38.03,39.89,803310
01-Oct-24,39.15,39.15,38.12,38.22,292578
30-Sep-24,39.72,39.72,38.89,39.00,195215
27-Sep-24,39.81,40.50,38.97,39.30,403853
26-Sep-24,41.01,41.52,39.00,39.81,590185
25-Sep-24,41.80,42.03,41.51,41.52,233782
24-Sep-24,42.23,42.46,41.50,42.09,183675
23-Sep-24,43.85,43.85,42.95,43.04,266760
20-Sep-24,44.23,44.23,43.00,43.85,257481
19-Sep-24,44.45,44.45,44.11,44.23,61365
18-Sep-24,44.42,44.45,44.11,44.12,192201
17-Sep-24,44.89,44.90,44.26,44.40,652870
16-Sep-24,44.23,44.63,44.19,44.43,64641
13-Sep-24,44.81,45.25,44.25,44.64,115825
12-Sep-24,44.54,44.61,44.23,44.60,140105
11-Sep-24,44.93,44.93,44.23,44.50,79479
10-Sep-24,45.11,45.27,44.70,44.70,69680
09-Sep-24,45.25,45.30,45.08,45.14,100983
06-Sep-24,45.03,45.46,45.02,45.25,73138
05-Sep-24,45.26,45.32,45.00,45.19,158599
04-Sep-24,45.11,45.30,44.91,45.26,104943
03-Sep-24,45.27,45.30,44.96,45.19,201289
02-Sep-24,45.12,45.99,45.10,45.30,121281
30-Aug-24,45.50,46.12,45.22,46.05,239328
29-Aug-24,45.70,45.96,45.08,45.74,393205
28-Aug-24,46.49,46.49,46.01,46.01,190908
27-Aug-24,47.01,47.01,46.17,46.28,279763
26-Aug-24,48.00,48.05,47.01,47.01,203235
23-Aug-24,47.64,48.10,47.42,48.00,317181
22-Aug-24,48.42,48.42,48.01,48.01,351188
21-Aug-24,48.80,48.83,48.15,48.42,222460
20-Aug-24,49.00,49.14,48.18,48.20,629985
19-Aug-24,48.95,49.32,48.69,48.69,243152
16-Aug-24,48.95,48.95,48.57,48.69,201839
15-Aug-24,48.70,49.66,48.51,48.51,523872
14-Aug-24,48.12,48.57,48.05,48.29,221553
13-Aug-24,48.62,48.62,48.08,48.10,183934
12-Aug-24,48.49,48.81,48.30,48.32,116270
09-Aug-24,48.52,48.53,48.03,48.45,117470
08-Aug-24,48.13,48.77,48.01,48.06,207823
07-Aug-24,48.87,48.87,48.13,48.21,202017
06-Aug-24,49.30,49.81,48.23,48.76,336750
05-Aug-24,50.23,50.30,49.08,49.30,878207
02-Aug-24,51.25,51.71,50.00,50.23,415499
01-Aug-24,51.40,51.71,51.26,51.32,60789
31-Jul-24,51.66,51.79,51.26,51.40,301552
30-Jul-24,52.39,52.39,51.42,51.79,159618
29-Jul-24,52.64,53.44,52.00,52.00,272283
26-Jul-24,53.95,53.95,52.50,52.50,224688
25-Jul-24,51.92,55.00,51.05,54.00,1196520
24-Jul-24,53.45,54.10,52.61,52.61,257824
23-Jul-24,52.62,55.10,52.62,52.66,1271226
22-Jul-24,52.80,52.97,52.50,52.50,212641
19-Jul-24,52.50,52.77,52.03,52.50,430524
18-Jul-24,53.00,53.49,52.28,52.51,235221
17-Jul-24,53.11,53.11,52.29,53.00,336684
16-Jul-24,53.02,53.60,52.25,52.59,209998
15-Jul-24,52.80,54.63,51.47,53.30,665801
12-Jul-24,53.83,53.83,52.91,53.00,169560
11-Jul-24,53.29,54.89,53.02,53.83,440149
10-Jul-24,54.81,54.83,52.75,53.29,172653
09-Jul-24,55.01,55.01,54.33,54.81,91959
08-Jul-24,54.97,55.01,53.75,54.92,397223
05-Jul-24,53.66,54.99,52.90,54.99,486349
04-Jul-24,51.63,53.81,51.63,53.03,396754
03-Jul-24,50.90,52.40,50.90,51.95,180747
02-Jul-24,51.28,51.73,50.70,50.90,250356
01-Jul-24,51.14,51.70,50.92,51.29,227403
28-Jun-24,51.26,51.26,50.69,50.73,118016
27-Jun-24,50.93,51.33,50.46,50.85,131037
26-Jun-24,52.25,52.25,50.96,51.28,371101
25-Jun-24,53.28,54.03,51.50,52.55,392712
24-Jun-24,55.24,55.24,53.05,53.56,260226
21-Jun-24,56.00,56.50,54.88,56.21,334243
20-Jun-24,54.53,56.60,54.53,56.00,577253
19-Jun-24,54.90,55.60,53.84,55.00,973537
18-Jun-24,54.99,55.41,54.16,54.90,1010786
17-Jun-24,54.00,55.50,52.78,55.50,711475
14-Jun-24,52.72,54.81,52.00,54.00,1308877
13-Jun-24,52.78,54.99,51.06,53.80,894357
12-Jun-24,52.78,53.55,51.47,52.83,480783
11-Jun-24,50.44,53.75,49.80,52.99,981355
10-Jun-24,51.00,51.98,49.99,50.11,546645
07-Jun-24,51.14,52.00,50.84,50.84,117224
06-Jun-24,50.24,53.19,50.01,52.08,836280
05-Jun-24,51.00,51.47,50.40,50.40,303675
04-Jun-24,52.73,52.73,51.20,51.20,286155
03-Jun-24,53.85,54.00,52.01,52.02,290185
31-May-24,54.31,54.90,53.84,53.85,135030
29-May-24,53.02,55.43,51.12,54.97,712875
28-May-24,54.16,54.64,52.51,52.80,498599
27-May-24,55.47,55.47,53.84,54.00,200633
24-May-24,54.99,55.30,54.15,54.86,122712
23-May-24,54.95,55.78,54.32,55.00,575793
22-May-24,55.45,55.86,54.50,55.50,369089
21-May-24,55.49,55.99,54.48,55.99,283025
20-May-24,55.38,56.03,54.03,56.03,344995
17-May-24,55.85,56.62,55.26,55.37,136571
16-May-24,56.28,56.50,55.45,55.85,282442
15-May-24,57.24,57.24,56.10,56.48,201768
14-May-24,55.99,57.32,54.50,56.76,756650
13-May-24,55.98,57.32,54.37,57.32,795198
10-May-24,54.81,56.00,53.78,55.98,459292
09-May-24,53.65,55.45,51.00,55.45,1423771
08-May-24,50.70,53.82,49.21,52.20,1081479
07-May-24,51.80,51.98,50.12,50.80,633772
06-May-24,52.02,52.15,51.56,51.68,309648
03-May-24,52.00,52.45,52.00,52.10,132957
02-May-24,52.90,53.20,52.37,52.37,107672
30-Apr-24,53.14,53.62,52.77,52.90,200244
29-Apr-24,55.40,55.40,53.04,53.13,242224
26-Apr-24,53.28,56.00,52.02,54.63,848927
25-Apr-24,53.50,53.90,52.77,52.78,246545
24-Apr-24,54.49,54.50,53.12,53.50,362738
23-Apr-24,55.25,55.70,54.61,54.80,288004
22-Apr-24,56.62,57.20,55.11,55.23,712135
19-Apr-24,56.96,57.45,56.57,56.96,198496
18-Apr-24,57.63,58.27,56.67,56.67,356756
17-Apr-24,58.13,58.64,57.59,57.59,401395
16-Apr-24,57.79,58.91,57.54,57.77,392039
15-Apr-24,57.98,58.05,57.37,57.79,171988
12-Apr-24,58.99,59.00,57.57,57.98,398857
11-Apr-24,57.96,59.83,57.07,59.00,2287418
10-Apr-24,57.33,58.39,56.52,57.20,1114264
09-Apr-24,58.34,58.34,57.32,57.55,347987
08-Apr-24,57.51,58.89,57.06,57.76,923732
05-Apr-24,57.81,58.82,57.19,57.19,606169

*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: BTRA11