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
01/07/2025	-0,59%	-0,32	53,99	54,84	53,99	55,20	111K	150
27/06/2025	-0,59%	-0,32	54,31	54,10	53,58	54,94	105K	152
26/06/2025	1,07%	0,58	54,63	53,41	53,32	55,08	135K	271
25/06/2025	-0,46%	-0,25	54,05	54,30	53,65	54,30	80K	116
24/06/2025	-1,27%	-0,70	54,30	54,02	53,88	54,98	65K	160
23/06/2025	0,02%	0,01	55,00	54,99	54,44	55,37	129K	148
20/06/2025	-0,58%	-0,32	54,99	54,69	54,27	55,60	86K	275

18/06/2025	0,53%	0,29	55,31	55,03	54,47	55,85	163K	202
17/06/2025	-1,04%	-0,58	55,02	55,60	55,02	55,89	73K	100
16/06/2025	1,09%	0,60	55,60	55,55	55,00	56,18	102K	153
13/06/2025	-0,90%	-0,50	55,00	56,13	54,33	56,13	65K	144
12/06/2025	0,91%	0,50	55,50	54,30	54,28	56,12	357K	2.740
11/06/2025	-0,63%	-0,35	55,00	55,90	54,02	55,90	190K	216
10/06/2025	-0,09%	-0,05	55,35	55,26	55,00	56,06	91K	160
09/06/2025	0,24%	0,13	55,40	55,27	55,02	55,98	212K	248
06/06/2025	-1,65%	-0,93	55,27	56,28	55,26	56,28	43K	151
05/06/2025	0,27%	0,15	56,20	56,30	55,25	56,30	136K	117
04/06/2025	0,38%	0,21	56,05	55,84	55,10	56,78	157K	212
03/06/2025	-1,88%	-1,07	55,84	57,30	55,00	57,98	229K	317
02/06/2025	-0,52%	-0,30	56,91	57,21	56,90	57,52	42K	153
30/05/2025	2,56%	1,43	57,21	55,97	55,97	57,21	66K	134
29/05/2025	-1,83%	-1,04	55,78	57,01	55,00	57,75	330K	133
28/05/2025	0,02%	0,01	56,82	56,22	56,22	57,89	123K	236
27/05/2025	0,02%	0,01	56,81	56,49	56,49	57,10	101K	195
26/05/2025	-0,61%	-0,35	56,80	57,00	56,79	57,15	76K	84
23/05/2025	-0,31%	-0,18	57,15	57,40	56,97	57,60	129K	149
22/05/2025	2,38%	1,33	57,33	55,70	55,70	57,54	642K	1.006
21/05/2025	0,56%	0,31	56,00	56,25	55,69	57,00	124K	188
20/05/2025	-1,76%	-1,00	55,69	57,29	55,58	57,29	132K	1.001
19/05/2025	2,14%	1,19	56,69	55,50	55,50	56,99	118K	205
16/05/2025	-2,39%	-1,36	55,50	56,87	55,50	57,00	300K	985
15/05/2025	-0,25%	-0,14	56,86	57,00	56,85	57,35	118K	184
14/05/2025	-1,26%	-0,73	57,00	56,73	56,50	57,49	123K	185
13/05/2025	0,05%	0,03	57,73	58,00	55,56	58,00	369K	322
12/05/2025	-0,83%	-0,48	57,70	58,16	57,01	58,23	134K	435
09/05/2025	-0,61%	-0,36	58,18	59,01	57,88	59,01	60K	67
08/05/2025	-0,78%	-0,46	58,54	59,00	58,48	59,00	80K	125
07/05/2025	1,64%	0,95	59,00	58,05	57,86	59,01	124K	353
06/05/2025	-1,58%	-0,93	58,05	58,87	58,00	58,87	66K	116
05/05/2025	-1,55%	-0,93	58,98	58,75	58,31	59,02	125K	168
02/05/2025	1,59%	0,94	59,91	58,97	58,86	60,00	163K	213
30/04/2025	0,58%	0,34	58,97	58,63	57,91	59,50	55K	151
29/04/2025	-2,35%	-1,41	58,63	60,00	58,10	60,16	267K	1.195
28/04/2025	-0,76%	-0,46	60,04	60,50	58,85	60,50	228K	161
25/04/2025	0,83%	0,50	60,50	59,10	57,91	60,50	498K	402
24/04/2025	3,09%	1,80	60,00	61,00	58,17	62,25	548K	684
23/04/2025	4,39%	2,45	58,20	55,32	55,21	58,20	532K	412
22/04/2025	-0,80%	-0,45	55,75	55,75	55,07	56,14	178K	344
17/04/2025	1,48%	0,82	56,20	55,94	55,10	56,47	381K	297
16/04/2025	-1,98%	-1,12	55,38	56,50	55,00	56,50	605K	478
15/04/2025	2,95%	1,62	56,50	55,43	54,80	56,50	125K	165
14/04/2025	0,15%	0,08	54,88	54,99	53,99	56,44	151K	204
11/04/2025	-2,23%	-1,25	54,80	56,00	54,00	56,95	161K	301
10/04/2025	-2,39%	-1,37	56,05	57,00	56,00	57,03	116K	149
09/04/2025	2,13%	1,20	57,42	55,09	55,01	57,42	281K	219
08/04/2025	0,86%	0,48	56,22	56,80	55,80	56,80	283K	344
07/04/2025	0,58%	0,32	55,74	55,61	54,92	56,80	220K	176
04/04/2025	-2,77%	-1,58	55,42	57,50	53,78	57,50	412K	422
03/04/2025	0,49%	0,28	57,00	56,73	56,72	57,45	79K	96
02/04/2025	-0,84%	-0,48	56,72	56,06	56,06	57,42	221K	500
01/04/2025	0,00%	0,00	57,20	57,15	55,33	57,61	371K	285
31/03/2025	2,84%	1,58	57,20	55,29	54,06	57,37	286K	315
28/03/2025	3,56%	1,91	55,62	53,89	53,04	56,71	442K	260
27/03/2025	3,21%	1,67	53,71	52,03	51,56	54,11	518K	1.059
26/03/2025	0,42%	0,22	52,04	51,82	51,50	52,99	90K	267
25/03/2025	-2,23%	-1,18	51,82	52,28	51,35	53,02	252K	247
24/03/2025	-1,40%	-0,75	53,00	53,69	53,00	54,55	35K	130
21/03/2025	-1,48%	-0,81	53,75	54,56	53,45	54,56	129K	413
20/03/2025	0,48%	0,26	54,56	55,50	54,35	55,50	148K	1.169
19/03/2025	0,84%	0,45	54,30	53,99	53,28	55,09	320K	1.283
18/03/2025	3,36%	1,75	53,85	52,10	51,66	53,88	378K	176
17/03/2025	-1,88%	-1,00	52,10	52,81	51,02	53,10	245K	756
14/03/2025	3,09%	1,59	53,10	50,75	50,75	53,17	423K	229
13/03/2025	1,00%	0,51	51,51	51,69	50,31	52,27	45K	141
12/03/2025	0,97%	0,49	51,00	50,50	49,69	51,80	77K	172
11/03/2025	1,04%	0,52	50,51	49,59	49,57	50,99	83K	382
10/03/2025	0,32%	0,16	49,99	49,82	48,64	50,00	124K	228
07/03/2025	1,67%	0,82	49,83	49,02	48,84	50,69	239K	259
06/03/2025	0,84%	0,41	49,01	48,62	47,90	49,20	3M	819
05/03/2025	-0,39%	-0,19	48,60	48,80	48,60	49,45	56K	108
28/02/2025	-0,25%	-0,12	48,79	49,31	47,33	49,31	689K	435
27/02/2025	0,43%	0,21	48,91	48,13	47,87	49,39	405K	269
26/02/2025	0,93%	0,45	48,70	48,45	47,13	48,85	262K	200
25/02/2025	2,16%	1,02	48,25	47,23	47,00	49,50	972K	885
24/02/2025	-2,22%	-1,07	47,23	48,39	46,27	48,39	352K	322
21/02/2025	1,56%	0,74	48,30	46,30	46,30	48,30	231K	562
20/02/2025	4,53%	2,06	47,56	45,96	45,52	47,85	287K	344
19/02/2025	1,09%	0,49	45,50	45,26	45,00	46,38	97K	244
18/02/2025	-2,70%	-1,25	45,01	46,28	44,90	47,43	434K	2.372
17/02/2025	1,85%	0,84	46,26	45,88	45,44	48,01	885K	844
14/02/2025	-0,74%	-0,34	45,42	44,86	44,86	45,88	86K	144
13/02/2025	3,48%	1,54	45,76	44,63	44,48	45,98	565K	461
12/02/2025	-0,63%	-0,28	44,22	45,38	44,01	45,79	325K	358
11/02/2025	0,23%	0,10	44,50	44,80	44,01	46,97	935K	662
10/02/2025	-1,11%	-0,50	44,40	45,05	44,15	45,05	103K	200
07/02/2025	2,51%	1,10	44,90	43,81	43,81	45,21	197K	315
06/02/2025	-1,46%	-0,65	43,80	44,23	43,80	44,76	214K	183
05/02/2025	-0,51%	-0,23	44,45	44,68	44,17	45,01	189K	742
04/02/2025	-0,60%	-0,27	44,68	44,95	44,51	45,29	165K	375
03/02/2025	-0,40%	-0,18	44,95	45,00	44,93	45,99	75K	132
31/01/2025	-0,77%	-0,35	45,13	45,94	44,93	46,00	231K	588
30/01/2025	-0,70%	-0,32	45,48	45,80	45,48	46,01	202K	857
29/01/2025	-0,72%	-0,33	45,80	46,13	45,80	46,69	189K	379
28/01/2025	-0,71%	-0,33	46,13	46,07	46,07	46,71	297K	669
27/01/2025	1,89%	0,86	46,46	45,02	44,92	46,92	511K	2.197
24/01/2025	1,99%	0,89	45,60	44,89	44,89	46,20	354K	296
23/01/2025	-0,67%	-0,30	44,71	45,02	44,55	45,56	232K	370
22/01/2025	1,37%	0,61	45,01	44,13	44,13	46,00	519K	121
21/01/2025	-2,52%	-1,15	44,40	44,81	44,18	46,07	196K	323
20/01/2025	1,24%	0,56	45,55	44,11	44,11	46,14	324K	224
17/01/2025	0,22%	0,10	44,99	44,41	44,11	47,10	1M	1.195
16/01/2025	4,15%	1,79	44,89	43,21	43,21	44,95	771K	650
15/01/2025	0,16%	0,07	43,10	43,03	42,90	43,52	285K	2.796
14/01/2025	-0,30%	-0,13	43,03	42,60	42,60	43,45	114K	200
13/01/2025	0,56%	0,24	43,16	43,29	42,92	43,40	183K	170
10/01/2025	0,40%	0,17	42,92	42,41	42,41	43,40	257K	170
09/01/2025	-1,04%	-0,45	42,75	43,29	42,44	43,29	186K	1.963
08/01/2025	1,19%	0,51	43,20	42,41	42,20	43,50	492K	541
07/01/2025	0,21%	0,09	42,69	42,54	42,00	42,70	67K	134
06/01/2025	1,77%	0,74	42,60	41,79	41,79	42,70	82K	164
03/01/2025	-0,85%	-0,36	41,86	42,59	41,69	43,94	224K	326
02/01/2025	0,05%	0,02	42,22	41,86	41,62	42,80	79K	702
30/12/2024	-2,22%	-0,96	42,20	43,16	41,52	43,50	357K	311
27/12/2024	-0,35%	-0,15	43,16	43,53	42,60	44,00	83K	220
26/12/2024	2,61%	1,10	43,31	42,46	42,21	44,09	1M	490
23/12/2024	2,95%	1,21	42,21	41,40	40,04	43,04	1M	2.881
20/12/2024	0,00%	0,00	41,00	40,71	40,71	42,00	538K	468
19/12/2024	1,66%	0,67	41,00	40,33	40,03	41,84	657K	740
18/12/2024	3,36%	1,31	40,33	38,50	38,50	41,20	2M	1.750
17/12/2024	0,18%	0,07	39,02	38,82	37,50	40,50	741K	1.332
16/12/2024	-2,75%	-1,10	38,95	40,06	38,95	40,24	464K	346
13/12/2024	-2,08%	-0,85	40,05	41,29	40,05	41,81	536K	680
12/12/2024	-2,69%	-1,13	40,90	42,03	40,89	42,49	878K	466
11/12/2024	-	-	42,03	42,51	41,50	43,00	1M	563

Date,Open,High,Low,Close,Volume
01-Jul-25,54.84,55.20,53.99,53.99,111490
27-Jun-25,54.10,54.94,53.58,54.31,104610
26-Jun-25,53.41,55.08,53.32,54.63,135410
25-Jun-25,54.30,54.30,53.65,54.05,80498
24-Jun-25,54.02,54.98,53.88,54.30,65216
23-Jun-25,54.99,55.37,54.44,55.00,129088
20-Jun-25,54.69,55.60,54.27,54.99,86376
18-Jun-25,55.03,55.85,54.47,55.31,163222
17-Jun-25,55.60,55.89,55.02,55.02,73073
16-Jun-25,55.55,56.18,55.00,55.60,101801
13-Jun-25,56.13,56.13,54.33,55.00,65105
12-Jun-25,54.30,56.12,54.28,55.50,357267
11-Jun-25,55.90,55.90,54.02,55.00,189849
10-Jun-25,55.26,56.06,55.00,55.35,90860
09-Jun-25,55.27,55.98,55.02,55.40,211505
06-Jun-25,56.28,56.28,55.26,55.27,42636
05-Jun-25,56.30,56.30,55.25,56.20,136279
04-Jun-25,55.84,56.78,55.10,56.05,156684
03-Jun-25,57.30,57.98,55.00,55.84,228578
02-Jun-25,57.21,57.52,56.90,56.91,41779
30-May-25,55.97,57.21,55.97,57.21,66384
29-May-25,57.01,57.75,55.00,55.78,329722
28-May-25,56.22,57.89,56.22,56.82,122641
27-May-25,56.49,57.10,56.49,56.81,100734
26-May-25,57.00,57.15,56.79,56.80,76312
23-May-25,57.40,57.60,56.97,57.15,128756
22-May-25,55.70,57.54,55.70,57.33,642138
21-May-25,56.25,57.00,55.69,56.00,123682
20-May-25,57.29,57.29,55.58,55.69,131783
19-May-25,55.50,56.99,55.50,56.69,117541
16-May-25,56.87,57.00,55.50,55.50,300419
15-May-25,57.00,57.35,56.85,56.86,118033
14-May-25,56.73,57.49,56.50,57.00,123455
13-May-25,58.00,58.00,55.56,57.73,368899
12-May-25,58.16,58.23,57.01,57.70,133671
09-May-25,59.01,59.01,57.88,58.18,60251
08-May-25,59.00,59.00,58.48,58.54,79979
07-May-25,58.05,59.01,57.86,59.00,123978
06-May-25,58.87,58.87,58.00,58.05,66045
05-May-25,58.75,59.02,58.31,58.98,125121
02-May-25,58.97,60.00,58.86,59.91,162854
30-Apr-25,58.63,59.50,57.91,58.97,55085
29-Apr-25,60.00,60.16,58.10,58.63,266916
28-Apr-25,60.50,60.50,58.85,60.04,227951
25-Apr-25,59.10,60.50,57.91,60.50,498060
24-Apr-25,61.00,62.25,58.17,60.00,547581
23-Apr-25,55.32,58.20,55.21,58.20,532068
22-Apr-25,55.75,56.14,55.07,55.75,178350
17-Apr-25,55.94,56.47,55.10,56.20,380561
16-Apr-25,56.50,56.50,55.00,55.38,604819
15-Apr-25,55.43,56.50,54.80,56.50,125192
14-Apr-25,54.99,56.44,53.99,54.88,151055
11-Apr-25,56.00,56.95,54.00,54.80,160814
10-Apr-25,57.00,57.03,56.00,56.05,116143
09-Apr-25,55.09,57.42,55.01,57.42,280585
08-Apr-25,56.80,56.80,55.80,56.22,282877
07-Apr-25,55.61,56.80,54.92,55.74,219625
04-Apr-25,57.50,57.50,53.78,55.42,411531
03-Apr-25,56.73,57.45,56.72,57.00,78869
02-Apr-25,56.06,57.42,56.06,56.72,221218
01-Apr-25,57.15,57.61,55.33,57.20,370501
31-Mar-25,55.29,57.37,54.06,57.20,286083
28-Mar-25,53.89,56.71,53.04,55.62,442091
27-Mar-25,52.03,54.11,51.56,53.71,518013
26-Mar-25,51.82,52.99,51.50,52.04,90455
25-Mar-25,52.28,53.02,51.35,51.82,251941
24-Mar-25,53.69,54.55,53.00,53.00,35359
21-Mar-25,54.56,54.56,53.45,53.75,129309
20-Mar-25,55.50,55.50,54.35,54.56,148199
19-Mar-25,53.99,55.09,53.28,54.30,320321
18-Mar-25,52.10,53.88,51.66,53.85,377902
17-Mar-25,52.81,53.10,51.02,52.10,245344
14-Mar-25,50.75,53.17,50.75,53.10,422900
13-Mar-25,51.69,52.27,50.31,51.51,44592
12-Mar-25,50.50,51.80,49.69,51.00,76558
11-Mar-25,49.59,50.99,49.57,50.51,82751
10-Mar-25,49.82,50.00,48.64,49.99,123521
07-Mar-25,49.02,50.69,48.84,49.83,238645
06-Mar-25,48.62,49.20,47.90,49.01,2533853
05-Mar-25,48.80,49.45,48.60,48.60,56125
28-Feb-25,49.31,49.31,47.33,48.79,689344
27-Feb-25,48.13,49.39,47.87,48.91,405441
26-Feb-25,48.45,48.85,47.13,48.70,261899
25-Feb-25,47.23,49.50,47.00,48.25,971755
24-Feb-25,48.39,48.39,46.27,47.23,352200
21-Feb-25,46.30,48.30,46.30,48.30,230775
20-Feb-25,45.96,47.85,45.52,47.56,286730
19-Feb-25,45.26,46.38,45.00,45.50,97347
18-Feb-25,46.28,47.43,44.90,45.01,433835
17-Feb-25,45.88,48.01,45.44,46.26,884848
14-Feb-25,44.86,45.88,44.86,45.42,85874
13-Feb-25,44.63,45.98,44.48,45.76,565257
12-Feb-25,45.38,45.79,44.01,44.22,325211
11-Feb-25,44.80,46.97,44.01,44.50,935000
10-Feb-25,45.05,45.05,44.15,44.40,103356
07-Feb-25,43.81,45.21,43.81,44.90,196830
06-Feb-25,44.23,44.76,43.80,43.80,213768
05-Feb-25,44.68,45.01,44.17,44.45,188530
04-Feb-25,44.95,45.29,44.51,44.68,164725
03-Feb-25,45.00,45.99,44.93,44.95,74850
31-Jan-25,45.94,46.00,44.93,45.13,231169
30-Jan-25,45.80,46.01,45.48,45.48,202283
29-Jan-25,46.13,46.69,45.80,45.80,189298
28-Jan-25,46.07,46.71,46.07,46.13,296569
27-Jan-25,45.02,46.92,44.92,46.46,510733
24-Jan-25,44.89,46.20,44.89,45.60,353742
23-Jan-25,45.02,45.56,44.55,44.71,231761
22-Jan-25,44.13,46.00,44.13,45.01,519410
21-Jan-25,44.81,46.07,44.18,44.40,196048
20-Jan-25,44.11,46.14,44.11,45.55,323767
17-Jan-25,44.41,47.10,44.11,44.99,1014124
16-Jan-25,43.21,44.95,43.21,44.89,771311
15-Jan-25,43.03,43.52,42.90,43.10,285157
14-Jan-25,42.60,43.45,42.60,43.03,113863
13-Jan-25,43.29,43.40,42.92,43.16,183058
10-Jan-25,42.41,43.40,42.41,42.92,256582
09-Jan-25,43.29,43.29,42.44,42.75,186102
08-Jan-25,42.41,43.50,42.20,43.20,491941
07-Jan-25,42.54,42.70,42.00,42.69,67429
06-Jan-25,41.79,42.70,41.79,42.60,82140
03-Jan-25,42.59,43.94,41.69,41.86,224217
02-Jan-25,41.86,42.80,41.62,42.22,79492
30-Dec-24,43.16,43.50,41.52,42.20,356902
27-Dec-24,43.53,44.00,42.60,43.16,82628
26-Dec-24,42.46,44.09,42.21,43.31,1047564
23-Dec-24,41.40,43.04,40.04,42.21,1133076
20-Dec-24,40.71,42.00,40.71,41.00,537822
19-Dec-24,40.33,41.84,40.03,41.00,656756
18-Dec-24,38.50,41.20,38.50,40.33,1505360
17-Dec-24,38.82,40.50,37.50,39.02,740639
16-Dec-24,40.06,40.24,38.95,38.95,463532
13-Dec-24,41.29,41.81,40.05,40.05,536229
12-Dec-24,42.03,42.49,40.89,40.90,877891
11-Dec-24,42.51,43.00,41.50,42.03,1225854

*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