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
26/01/2026	7,36%	4,80	70,01	68,10	68,10	70,01	1M	1.824
23/01/2026	-0,20%	-0,13	65,21	65,34	64,36	65,44	171K	156
22/01/2026	-0,05%	-0,03	65,34	65,37	64,80	65,84	235K	98
21/01/2026	-1,57%	-1,04	65,37	66,41	65,35	66,79	151K	177
20/01/2026	-0,15%	-0,10	66,41	66,51	65,44	66,65	97K	100
19/01/2026	0,70%	0,46	66,51	66,49	65,64	66,65	174K	134
16/01/2026	0,55%	0,36	66,05	65,61	64,68	66,05	151K	129

15/01/2026	1,94%	1,25	65,69	64,50	63,75	65,89	391K	1.762
14/01/2026	1,40%	0,89	64,44	63,55	63,00	64,45	81K	111
13/01/2026	0,08%	0,05	63,55	63,40	62,71	63,75	86K	99
12/01/2026	-2,31%	-1,50	63,50	64,36	62,61	65,00	495K	478
09/01/2026	-0,75%	-0,49	65,00	64,18	64,18	65,95	298K	476
08/01/2026	-1,74%	-1,16	65,49	66,57	61,61	66,57	333K	666
07/01/2026	7,94%	4,90	66,65	61,75	61,28	66,65	551K	569
06/01/2026	1,56%	0,95	61,75	60,21	60,21	61,75	201K	359
05/01/2026	-0,72%	-0,44	60,80	61,24	60,01	61,44	154K	665
02/01/2026	0,05%	0,03	61,24	61,51	60,82	61,51	44K	98
30/12/2025	-0,44%	-0,27	61,21	61,52	61,20	61,52	60K	86
29/12/2025	-0,52%	-0,32	61,48	60,57	60,55	61,75	91K	116
26/12/2025	-0,29%	-0,18	61,80	61,04	60,53	62,63	140K	164
23/12/2025	1,62%	0,99	61,98	61,60	61,01	62,95	70K	131
22/12/2025	0,21%	0,13	60,99	60,46	60,46	61,71	96K	187
19/12/2025	-0,02%	-0,01	60,86	60,87	60,00	61,95	67K	116
18/12/2025	0,95%	0,57	60,87	60,90	59,50	60,90	563K	174
17/12/2025	-0,46%	-0,28	60,30	60,58	59,50	61,05	181K	132
16/12/2025	-0,95%	-0,58	60,58	61,11	57,20	61,72	834K	527
15/12/2025	-1,29%	-0,80	61,16	61,96	61,00	61,99	82K	93
12/12/2025	0,23%	0,14	61,96	62,27	61,67	62,30	35K	92
11/12/2025	-0,85%	-0,53	61,82	62,39	60,86	62,40	74K	116
10/12/2025	0,65%	0,40	62,35	61,03	61,03	62,39	101K	563
09/12/2025	0,06%	0,04	61,95	62,48	60,00	62,48	108K	128
08/12/2025	-0,94%	-0,59	61,91	62,50	61,44	62,50	90K	330
05/12/2025	0,10%	0,06	62,50	62,45	61,63	62,50	176K	87
04/12/2025	0,69%	0,43	62,44	62,01	61,21	62,46	148K	239
03/12/2025	-0,78%	-0,49	62,01	62,50	59,01	62,50	400K	366
02/12/2025	4,17%	2,50	62,50	60,60	58,69	62,50	284K	195
01/12/2025	2,32%	1,36	60,00	58,65	58,50	60,85	162K	179
28/11/2025	-2,40%	-1,44	58,64	60,00	58,64	60,47	63K	236
27/11/2025	0,22%	0,13	60,08	59,81	58,80	60,15	231K	231
26/11/2025	-0,07%	-0,04	59,95	60,38	57,65	60,38	270K	263
25/11/2025	4,82%	2,76	59,99	57,98	57,97	60,47	333K	226
24/11/2025	-1,26%	-0,73	57,23	57,96	57,23	58,00	89K	263
21/11/2025	-0,92%	-0,54	57,96	58,50	57,38	58,74	59K	114
19/11/2025	-1,61%	-0,96	58,50	58,27	57,77	59,45	44K	96
18/11/2025	2,82%	1,63	59,46	57,83	57,62	59,82	111K	162
17/11/2025	-1,15%	-0,67	57,83	58,01	57,70	58,50	67K	168
14/11/2025	0,36%	0,21	58,50	58,88	57,20	58,90	144K	922
13/11/2025	0,95%	0,55	58,29	57,74	57,70	59,87	168K	127
12/11/2025	0,50%	0,29	57,74	57,63	56,72	59,01	250K	344
11/11/2025	-0,59%	-0,34	57,45	57,63	56,83	58,00	37K	60
10/11/2025	-1,78%	-1,05	57,79	58,11	53,20	58,79	175K	208
07/11/2025	0,34%	0,20	58,84	59,55	58,55	59,87	63K	143
06/11/2025	-0,81%	-0,48	58,64	59,77	58,56	59,85	59K	128
05/11/2025	-0,64%	-0,38	59,12	58,81	58,58	59,87	104K	111
04/11/2025	1,35%	0,79	59,50	58,73	58,71	59,50	61K	118
03/11/2025	0,60%	0,35	58,71	58,36	58,28	59,10	131K	154
31/10/2025	0,62%	0,36	58,36	58,56	56,91	58,99	233K	1.140
30/10/2025	-4,57%	-2,78	58,00	60,78	57,99	60,78	340K	394
29/10/2025	0,60%	0,36	60,78	60,42	59,06	61,49	774K	429
28/10/2025	3,87%	2,25	60,42	57,90	56,47	60,42	603K	420
27/10/2025	3,60%	2,02	58,17	57,09	56,15	58,45	322K	384
24/10/2025	-4,54%	-2,67	56,15	59,41	56,05	59,62	285K	200
23/10/2025	-1,44%	-0,86	58,82	59,11	57,83	59,67	139K	179
22/10/2025	2,02%	1,18	59,68	58,51	58,51	59,69	517K	180
21/10/2025	1,44%	0,83	58,50	58,01	56,78	58,50	199K	575
20/10/2025	-0,60%	-0,35	57,67	57,80	56,32	58,99	318K	303
17/10/2025	5,49%	3,02	58,02	55,05	55,05	58,02	811K	635
16/10/2025	-2,65%	-1,50	55,00	55,27	55,00	57,48	385K	103
15/10/2025	0,62%	0,35	56,50	55,29	54,66	56,50	280K	268
14/10/2025	2,30%	1,26	56,15	54,99	54,53	56,15	218K	193
13/10/2025	1,29%	0,70	54,89	54,19	54,03	54,96	139K	200
10/10/2025	-1,67%	-0,92	54,19	54,40	54,10	55,75	310K	960
09/10/2025	0,27%	0,15	55,11	54,95	54,48	55,75	197K	195
08/10/2025	0,84%	0,46	54,96	54,50	54,06	54,99	227K	184
07/10/2025	0,37%	0,20	54,50	54,50	54,10	54,99	211K	818
06/10/2025	-0,37%	-0,20	54,30	54,11	54,10	54,85	27K	58
03/10/2025	-0,33%	-0,18	54,50	54,98	54,10	54,98	132K	130
02/10/2025	0,05%	0,03	54,68	54,95	54,11	54,99	36K	125
01/10/2025	0,09%	0,05	54,65	55,05	54,11	55,05	158K	706
30/09/2025	0,18%	0,10	54,60	54,28	54,28	55,30	107K	159
29/09/2025	-1,45%	-0,80	54,50	55,81	54,50	55,85	113K	1.126
26/09/2025	0,56%	0,31	55,30	54,17	54,16	55,60	167K	159
25/09/2025	0,99%	0,54	54,99	54,45	53,66	55,16	175K	352
24/09/2025	-1,98%	-1,10	54,45	56,56	54,11	56,56	292K	425
23/09/2025	0,25%	0,14	55,55	55,50	55,50	56,68	159K	131
22/09/2025	-0,50%	-0,28	55,41	55,35	55,25	56,08	95K	93
19/09/2025	-1,69%	-0,96	55,69	55,55	55,55	56,65	82K	123
18/09/2025	1,05%	0,59	56,65	56,50	54,43	56,65	278K	198
17/09/2025	-0,78%	-0,44	56,06	56,50	52,88	56,50	196K	682
16/09/2025	2,71%	1,49	56,50	55,38	54,30	56,50	140K	163
15/09/2025	0,33%	0,18	55,01	54,61	51,00	55,01	115K	156
12/09/2025	-1,47%	-0,82	54,83	55,80	54,81	55,80	95K	107
11/09/2025	1,09%	0,60	55,65	55,05	54,82	55,75	32K	67
10/09/2025	-0,63%	-0,35	55,05	55,20	53,66	55,80	65K	120
09/09/2025	1,47%	0,80	55,40	53,55	53,55	55,40	196K	158
08/09/2025	0,18%	0,10	54,60	54,00	53,10	54,65	328K	564
05/09/2025	0,74%	0,40	54,50	53,99	53,00	54,56	237K	757
04/09/2025	-0,53%	-0,29	54,10	54,68	53,53	54,68	182K	308
03/09/2025	4,60%	2,39	54,39	52,99	52,36	54,75	385K	317
02/09/2025	-1,68%	-0,89	52,00	52,00	51,05	53,26	207K	428
01/09/2025	0,94%	0,49	52,89	51,80	51,80	53,13	130K	165
29/08/2025	1,93%	0,99	52,40	51,45	50,81	52,50	111K	140
28/08/2025	0,78%	0,40	51,41	50,84	50,44	51,42	116K	126
27/08/2025	0,04%	0,02	51,01	50,99	50,44	51,75	82K	140
26/08/2025	-0,02%	-0,01	50,99	51,01	50,42	51,55	107K	105
25/08/2025	-5,50%	-2,97	51,00	52,90	49,00	53,94	158K	237
22/08/2025	7,08%	3,57	53,97	50,55	50,51	54,21	302K	281
21/08/2025	-0,40%	-0,20	50,40	50,55	50,40	52,60	143K	189
20/08/2025	0,72%	0,36	50,60	50,59	50,32	50,60	57K	98
19/08/2025	-0,38%	-0,19	50,24	50,59	50,24	50,60	51K	105
18/08/2025	-1,39%	-0,71	50,43	50,70	50,00	51,14	303K	1.966
15/08/2025	0,27%	0,14	51,14	51,10	50,85	51,62	129K	138
14/08/2025	-0,82%	-0,42	51,00	51,42	51,00	51,63	147K	223
13/08/2025	-0,16%	-0,08	51,42	51,64	51,40	51,65	147K	69
12/08/2025	-0,23%	-0,12	51,50	51,62	51,50	52,04	72K	120
11/08/2025	-1,11%	-0,58	51,62	51,36	51,20	52,02	120K	188
08/08/2025	1,12%	0,58	52,20	52,52	51,01	52,52	105K	575
07/08/2025	-1,30%	-0,68	51,62	52,30	51,62	52,30	21K	89
06/08/2025	-0,13%	-0,07	52,30	52,50	51,61	52,50	93K	138
05/08/2025	-0,44%	-0,23	52,37	52,00	51,57	52,60	32K	88
04/08/2025	-0,06%	-0,03	52,60	52,63	52,15	53,00	33K	80
01/08/2025	0,44%	0,23	52,63	52,89	52,04	52,90	50K	91
31/07/2025	-0,72%	-0,38	52,40	52,79	52,24	52,97	56K	611
30/07/2025	1,66%	0,86	52,78	52,38	51,25	52,78	47K	112
29/07/2025	-0,75%	-0,39	51,92	52,31	51,50	52,83	127K	838
28/07/2025	-1,30%	-0,69	52,31	53,00	52,18	53,45	86K	509
25/07/2025	-0,93%	-0,50	53,00	53,00	51,81	53,05	71K	307
24/07/2025	2,88%	1,50	53,50	52,69	52,69	53,77	110K	419
23/07/2025	-1,61%	-0,85	52,00	52,86	51,60	53,49	207K	438
22/07/2025	-0,21%	-0,11	52,85	52,50	51,76	53,10	147K	449
21/07/2025	-0,34%	-0,18	52,96	53,01	51,57	53,13	119K	409
18/07/2025	0,26%	0,14	53,14	53,06	53,00	53,89	94K	136
17/07/2025	-1,78%	-0,96	53,00	54,00	51,53	54,40	281K	334
16/07/2025	-	-	53,96	53,03	52,78	54,00	69K	152

Date,Open,High,Low,Close,Volume
26-Jan-26,68.10,70.01,68.10,70.01,1150998
23-Jan-26,65.34,65.44,64.36,65.21,171174
22-Jan-26,65.37,65.84,64.80,65.34,235074
21-Jan-26,66.41,66.79,65.35,65.37,151410
20-Jan-26,66.51,66.65,65.44,66.41,97133
19-Jan-26,66.49,66.65,65.64,66.51,174246
16-Jan-26,65.61,66.05,64.68,66.05,150768
15-Jan-26,64.50,65.89,63.75,65.69,391172
14-Jan-26,63.55,64.45,63.00,64.44,80718
13-Jan-26,63.40,63.75,62.71,63.55,86393
12-Jan-26,64.36,65.00,62.61,63.50,494821
09-Jan-26,64.18,65.95,64.18,65.00,298474
08-Jan-26,66.57,66.57,61.61,65.49,332921
07-Jan-26,61.75,66.65,61.28,66.65,550894
06-Jan-26,60.21,61.75,60.21,61.75,201102
05-Jan-26,61.24,61.44,60.01,60.80,153746
02-Jan-26,61.51,61.51,60.82,61.24,43630
30-Dec-25,61.52,61.52,61.20,61.21,59694
29-Dec-25,60.57,61.75,60.55,61.48,90960
26-Dec-25,61.04,62.63,60.53,61.80,139825
23-Dec-25,61.60,62.95,61.01,61.98,70266
22-Dec-25,60.46,61.71,60.46,60.99,96299
19-Dec-25,60.87,61.95,60.00,60.86,67102
18-Dec-25,60.90,60.90,59.50,60.87,562856
17-Dec-25,60.58,61.05,59.50,60.30,180543
16-Dec-25,61.11,61.72,57.20,60.58,833880
15-Dec-25,61.96,61.99,61.00,61.16,81642
12-Dec-25,62.27,62.30,61.67,61.96,34779
11-Dec-25,62.39,62.40,60.86,61.82,73582
10-Dec-25,61.03,62.39,61.03,62.35,100514
09-Dec-25,62.48,62.48,60.00,61.95,107809
08-Dec-25,62.50,62.50,61.44,61.91,90276
05-Dec-25,62.45,62.50,61.63,62.50,176273
04-Dec-25,62.01,62.46,61.21,62.44,148023
03-Dec-25,62.50,62.50,59.01,62.01,400442
02-Dec-25,60.60,62.50,58.69,62.50,283939
01-Dec-25,58.65,60.85,58.50,60.00,162043
28-Nov-25,60.00,60.47,58.64,58.64,62687
27-Nov-25,59.81,60.15,58.80,60.08,231351
26-Nov-25,60.38,60.38,57.65,59.95,270156
25-Nov-25,57.98,60.47,57.97,59.99,332706
24-Nov-25,57.96,58.00,57.23,57.23,88770
21-Nov-25,58.50,58.74,57.38,57.96,58673
19-Nov-25,58.27,59.45,57.77,58.50,44415
18-Nov-25,57.83,59.82,57.62,59.46,111190
17-Nov-25,58.01,58.50,57.70,57.83,67043
14-Nov-25,58.88,58.90,57.20,58.50,143981
13-Nov-25,57.74,59.87,57.70,58.29,167723
12-Nov-25,57.63,59.01,56.72,57.74,250181
11-Nov-25,57.63,58.00,56.83,57.45,36578
10-Nov-25,58.11,58.79,53.20,57.79,175279
07-Nov-25,59.55,59.87,58.55,58.84,62568
06-Nov-25,59.77,59.85,58.56,58.64,59386
05-Nov-25,58.81,59.87,58.58,59.12,104397
04-Nov-25,58.73,59.50,58.71,59.50,61167
03-Nov-25,58.36,59.10,58.28,58.71,130696
31-Oct-25,58.56,58.99,56.91,58.36,233284
30-Oct-25,60.78,60.78,57.99,58.00,340025
29-Oct-25,60.42,61.49,59.06,60.78,774139
28-Oct-25,57.90,60.42,56.47,60.42,603362
27-Oct-25,57.09,58.45,56.15,58.17,322175
24-Oct-25,59.41,59.62,56.05,56.15,285441
23-Oct-25,59.11,59.67,57.83,58.82,139114
22-Oct-25,58.51,59.69,58.51,59.68,517273
21-Oct-25,58.01,58.50,56.78,58.50,199002
20-Oct-25,57.80,58.99,56.32,57.67,317865
17-Oct-25,55.05,58.02,55.05,58.02,810787
16-Oct-25,55.27,57.48,55.00,55.00,384951
15-Oct-25,55.29,56.50,54.66,56.50,280250
14-Oct-25,54.99,56.15,54.53,56.15,218140
13-Oct-25,54.19,54.96,54.03,54.89,139176
10-Oct-25,54.40,55.75,54.10,54.19,310247
09-Oct-25,54.95,55.75,54.48,55.11,196773
08-Oct-25,54.50,54.99,54.06,54.96,226592
07-Oct-25,54.50,54.99,54.10,54.50,210919
06-Oct-25,54.11,54.85,54.10,54.30,26736
03-Oct-25,54.98,54.98,54.10,54.50,131882
02-Oct-25,54.95,54.99,54.11,54.68,35618
01-Oct-25,55.05,55.05,54.11,54.65,158027
30-Sep-25,54.28,55.30,54.28,54.60,107140
29-Sep-25,55.81,55.85,54.50,54.50,113143
26-Sep-25,54.17,55.60,54.16,55.30,166528
25-Sep-25,54.45,55.16,53.66,54.99,175425
24-Sep-25,56.56,56.56,54.11,54.45,292256
23-Sep-25,55.50,56.68,55.50,55.55,159149
22-Sep-25,55.35,56.08,55.25,55.41,95010
19-Sep-25,55.55,56.65,55.55,55.69,81766
18-Sep-25,56.50,56.65,54.43,56.65,277748
17-Sep-25,56.50,56.50,52.88,56.06,195628
16-Sep-25,55.38,56.50,54.30,56.50,140114
15-Sep-25,54.61,55.01,51.00,55.01,115408
12-Sep-25,55.80,55.80,54.81,54.83,94960
11-Sep-25,55.05,55.75,54.82,55.65,31926
10-Sep-25,55.20,55.80,53.66,55.05,64840
09-Sep-25,53.55,55.40,53.55,55.40,196060
08-Sep-25,54.00,54.65,53.10,54.60,327845
05-Sep-25,53.99,54.56,53.00,54.50,236671
04-Sep-25,54.68,54.68,53.53,54.10,182142
03-Sep-25,52.99,54.75,52.36,54.39,385051
02-Sep-25,52.00,53.26,51.05,52.00,206991
01-Sep-25,51.80,53.13,51.80,52.89,129510
29-Aug-25,51.45,52.50,50.81,52.40,110603
28-Aug-25,50.84,51.42,50.44,51.41,115750
27-Aug-25,50.99,51.75,50.44,51.01,82362
26-Aug-25,51.01,51.55,50.42,50.99,106779
25-Aug-25,52.90,53.94,49.00,51.00,157852
22-Aug-25,50.55,54.21,50.51,53.97,302340
21-Aug-25,50.55,52.60,50.40,50.40,142821
20-Aug-25,50.59,50.60,50.32,50.60,57103
19-Aug-25,50.59,50.60,50.24,50.24,51484
18-Aug-25,50.70,51.14,50.00,50.43,302548
15-Aug-25,51.10,51.62,50.85,51.14,129451
14-Aug-25,51.42,51.63,51.00,51.00,146512
13-Aug-25,51.64,51.65,51.40,51.42,146575
12-Aug-25,51.62,52.04,51.50,51.50,71687
11-Aug-25,51.36,52.02,51.20,51.62,120048
08-Aug-25,52.52,52.52,51.01,52.20,105451
07-Aug-25,52.30,52.30,51.62,51.62,20706
06-Aug-25,52.50,52.50,51.61,52.30,92855
05-Aug-25,52.00,52.60,51.57,52.37,31878
04-Aug-25,52.63,53.00,52.15,52.60,33479
01-Aug-25,52.89,52.90,52.04,52.63,50075
31-Jul-25,52.79,52.97,52.24,52.40,55815
30-Jul-25,52.38,52.78,51.25,52.78,46902
29-Jul-25,52.31,52.83,51.50,51.92,127361
28-Jul-25,53.00,53.45,52.18,52.31,85742
25-Jul-25,53.00,53.05,51.81,53.00,71082
24-Jul-25,52.69,53.77,52.69,53.50,109781
23-Jul-25,52.86,53.49,51.60,52.00,207157
22-Jul-25,52.50,53.10,51.76,52.85,147127
21-Jul-25,53.01,53.13,51.57,52.96,118664
18-Jul-25,53.06,53.89,53.00,53.14,94228
17-Jul-25,54.00,54.40,51.53,53.00,281063
16-Jul-25,53.03,54.00,52.78,53.96,68799

*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