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
20/01/2022	-0,44%	-0,44	98,56	99,00	98,12	100,00	850K	1.056
19/01/2022	0,04%	0,04	99,00	99,00	98,50	99,00	847K	821
18/01/2022	0,76%	0,75	98,96	98,70	98,19	98,96	730K	672
17/01/2022	0,42%	0,41	98,21	98,74	97,91	99,00	370K	615
14/01/2022	-0,83%	-0,82	97,80	98,96	97,73	98,96	608K	695
13/01/2022	-0,01%	-0,01	98,62	98,60	98,25	99,00	577K	515
12/01/2022	0,34%	0,33	98,63	98,30	97,85	98,85	434K	477
11/01/2022	0,30%	0,29	98,30	98,25	97,60	98,83	1M	485
10/01/2022	-0,98%	-0,97	98,01	98,75	98,00	98,98	700K	393
07/01/2022	1,00%	0,98	98,98	98,45	97,16	100,79	629K	477
06/01/2022	0,59%	0,57	98,00	99,38	97,43	99,94	682K	797

05/01/2022	-0,67%	-0,66	97,43	99,94	96,75	101,50	698K	1.245
04/01/2022	-1,73%	-1,73	98,09	99,97	98,00	102,50	445K	396
03/01/2022	0,08%	0,08	99,82	100,00	98,27	101,30	384K	312
30/12/2021	2,35%	2,29	99,74	99,98	99,45	100,76	703K	196
29/12/2021	0,01%	0,01	97,45	97,99	96,27	99,76	500K	443
28/12/2021	2,03%	1,94	97,44	97,48	96,00	97,48	620K	668
27/12/2021	-1,55%	-1,50	95,50	98,47	95,00	98,47	867K	950
23/12/2021	0,00%	0,00	97,00	97,00	92,07	98,45	519K	521
22/12/2021	0,57%	0,55	97,00	96,44	95,98	97,00	364K	240
21/12/2021	-0,55%	-0,53	96,45	96,79	95,00	96,99	952K	974
20/12/2021	3,26%	3,06	96,98	93,50	93,50	96,98	826K	547
17/12/2021	-0,39%	-0,37	93,92	91,47	91,47	94,83	341K	257
16/12/2021	-0,73%	-0,69	94,29	95,85	94,08	95,85	260K	177
15/12/2021	0,08%	0,08	94,98	94,90	94,90	96,45	356K	406
14/12/2021	-0,21%	-0,20	94,90	96,65	94,90	96,65	299K	298
13/12/2021	0,11%	0,10	95,10	95,76	95,05	97,00	792K	1.430
10/12/2021	0,11%	0,10	95,00	95,30	95,00	97,49	420K	278
09/12/2021	2,04%	1,90	94,90	93,98	93,32	95,00	460K	241
08/12/2021	0,00%	0,00	93,00	93,00	92,57	94,45	414K	418
07/12/2021	1,92%	1,75	93,00	90,11	90,11	94,00	340K	384
06/12/2021	0,95%	0,86	91,25	90,40	89,80	91,50	522K	475
03/12/2021	-0,52%	-0,47	90,39	90,87	88,60	91,01	730K	988
02/12/2021	-0,15%	-0,14	90,86	88,43	88,43	91,26	457K	992
01/12/2021	0,79%	0,71	91,00	90,29	86,51	91,00	584K	888
30/11/2021	4,99%	4,29	90,29	86,98	85,42	90,50	1M	705
29/11/2021	-1,15%	-1,00	86,00	87,01	86,00	88,99	1M	623
26/11/2021	3,33%	2,80	87,00	82,75	82,34	87,25	607K	844
25/11/2021	-0,36%	-0,30	84,20	85,10	82,50	85,84	948K	792
24/11/2021	-0,83%	-0,71	84,50	85,21	84,12	87,52	543K	489
23/11/2021	-0,50%	-0,43	85,21	86,19	85,01	86,20	801K	742
22/11/2021	-1,71%	-1,49	85,64	87,70	85,01	88,95	1M	1.306
19/11/2021	0,15%	0,13	87,13	87,06	86,65	88,57	419K	353
18/11/2021	-2,25%	-2,00	87,00	86,61	86,60	87,99	318K	295
17/11/2021	1,14%	1,00	89,00	88,00	86,50	89,00	774K	946
16/11/2021	-1,12%	-1,00	88,00	89,00	87,90	89,00	464K	329
12/11/2021	3,01%	2,60	89,00	86,50	86,50	89,00	807K	458
11/11/2021	0,42%	0,36	86,40	87,68	86,01	88,95	1M	1.066
10/11/2021	-0,59%	-0,51	86,04	86,55	86,00	87,89	1M	954
09/11/2021	-0,52%	-0,45	86,55	87,70	86,02	89,00	760K	614
08/11/2021	-1,82%	-1,61	87,00	89,98	84,01	90,00	965K	956
05/11/2021	0,06%	0,05	88,61	89,38	88,51	91,07	416K	423
04/11/2021	-1,57%	-1,41	88,56	90,44	88,40	91,00	546K	582
03/11/2021	-2,21%	-2,03	89,97	91,80	89,50	92,53	741K	1.115
01/11/2021	3,13%	2,79	92,00	90,05	89,15	93,43	475K	357
29/10/2021	0,48%	0,43	89,21	88,90	88,90	90,38	316K	413
28/10/2021	1,23%	1,08	88,78	89,29	88,07	90,90	1M	1.734
27/10/2021	-0,90%	-0,80	87,70	88,47	87,70	89,40	431K	292
26/10/2021	-0,05%	-0,04	88,50	88,61	88,50	89,99	193K	149
25/10/2021	-1,07%	-0,96	88,54	89,78	87,15	90,92	822K	1.076
22/10/2021	-2,93%	-2,70	89,50	92,19	89,50	93,01	2M	983
21/10/2021	-1,55%	-1,45	92,20	93,65	91,80	93,65	312K	283
20/10/2021	2,34%	2,14	93,65	92,35	91,53	94,44	802K	1.154
19/10/2021	-0,17%	-0,16	91,51	92,36	91,51	92,50	612K	1.156
18/10/2021	0,41%	0,37	91,67	91,76	91,51	92,32	315K	287
15/10/2021	1,28%	1,15	91,30	90,30	90,02	91,65	1M	452
14/10/2021	-0,55%	-0,50	90,15	90,65	90,11	90,65	473K	187
13/10/2021	-0,28%	-0,25	90,65	90,91	89,90	90,95	400K	221
11/10/2021	0,97%	0,87	90,90	90,88	89,66	90,95	547K	265
08/10/2021	-1,06%	-0,96	90,03	90,24	90,00	92,00	615K	338
07/10/2021	1,59%	1,42	90,99	91,12	89,50	91,94	571K	230
06/10/2021	-0,70%	-0,63	89,57	90,70	89,57	91,48	813K	1.132
05/10/2021	-1,96%	-1,80	90,20	92,50	89,00	93,47	1M	831
04/10/2021	-1,04%	-0,97	92,00	92,95	90,96	93,00	493K	442
01/10/2021	0,29%	0,27	92,97	93,01	91,31	95,00	2M	2.012
30/09/2021	2,66%	2,40	92,70	91,50	90,57	93,00	746K	569
29/09/2021	-0,45%	-0,41	90,30	90,73	90,00	92,16	1M	432
28/09/2021	0,23%	0,21	90,71	91,97	90,60	92,83	425K	416
27/09/2021	-4,74%	-4,50	90,50	94,47	90,50	94,47	351K	244
24/09/2021	2,16%	2,01	95,00	89,80	89,60	96,00	515K	257
23/09/2021	3,91%	3,50	92,99	88,21	88,21	92,99	827K	889
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
20-Jan-22,99.00,100.00,98.12,98.56,850364
19-Jan-22,99.00,99.00,98.50,99.00,846893
18-Jan-22,98.70,98.96,98.19,98.96,729793
17-Jan-22,98.74,99.00,97.91,98.21,370167
14-Jan-22,98.96,98.96,97.73,97.80,608097
13-Jan-22,98.60,99.00,98.25,98.62,577059
12-Jan-22,98.30,98.85,97.85,98.63,433931
11-Jan-22,98.25,98.83,97.60,98.30,1053146
10-Jan-22,98.75,98.98,98.00,98.01,699900
07-Jan-22,98.45,100.79,97.16,98.98,629323
06-Jan-22,99.38,99.94,97.43,98.00,682458
05-Jan-22,99.94,101.50,96.75,97.43,697767
04-Jan-22,99.97,102.50,98.00,98.09,444698
03-Jan-22,100.00,101.30,98.27,99.82,384221
30-Dec-21,99.98,100.76,99.45,99.74,703172
29-Dec-21,97.99,99.76,96.27,97.45,500473
28-Dec-21,97.48,97.48,96.00,97.44,620147
27-Dec-21,98.47,98.47,95.00,95.50,867007
23-Dec-21,97.00,98.45,92.07,97.00,518980
22-Dec-21,96.44,97.00,95.98,97.00,364260
21-Dec-21,96.79,96.99,95.00,96.45,952485
20-Dec-21,93.50,96.98,93.50,96.98,825643
17-Dec-21,91.47,94.83,91.47,93.92,340630
16-Dec-21,95.85,95.85,94.08,94.29,260363
15-Dec-21,94.90,96.45,94.90,94.98,355582
14-Dec-21,96.65,96.65,94.90,94.90,298556
13-Dec-21,95.76,97.00,95.05,95.10,791606
10-Dec-21,95.30,97.49,95.00,95.00,420037
09-Dec-21,93.98,95.00,93.32,94.90,460039
08-Dec-21,93.00,94.45,92.57,93.00,413614
07-Dec-21,90.11,94.00,90.11,93.00,339786
06-Dec-21,90.40,91.50,89.80,91.25,521548
03-Dec-21,90.87,91.01,88.60,90.39,729918
02-Dec-21,88.43,91.26,88.43,90.86,457433
01-Dec-21,90.29,91.00,86.51,91.00,584213
30-Nov-21,86.98,90.50,85.42,90.29,1117347
29-Nov-21,87.01,88.99,86.00,86.00,1450075
26-Nov-21,82.75,87.25,82.34,87.00,606530
25-Nov-21,85.10,85.84,82.50,84.20,948060
24-Nov-21,85.21,87.52,84.12,84.50,542614
23-Nov-21,86.19,86.20,85.01,85.21,800898
22-Nov-21,87.70,88.95,85.01,85.64,1241567
19-Nov-21,87.06,88.57,86.65,87.13,419288
18-Nov-21,86.61,87.99,86.60,87.00,318372
17-Nov-21,88.00,89.00,86.50,89.00,774450
16-Nov-21,89.00,89.00,87.90,88.00,463693
12-Nov-21,86.50,89.00,86.50,89.00,806773
11-Nov-21,87.68,88.95,86.01,86.40,1246435
10-Nov-21,86.55,87.89,86.00,86.04,1154226
09-Nov-21,87.70,89.00,86.02,86.55,759692
08-Nov-21,89.98,90.00,84.01,87.00,965117
05-Nov-21,89.38,91.07,88.51,88.61,416439
04-Nov-21,90.44,91.00,88.40,88.56,546342
03-Nov-21,91.80,92.53,89.50,89.97,741042
01-Nov-21,90.05,93.43,89.15,92.00,475422
29-Oct-21,88.90,90.38,88.90,89.21,315833
28-Oct-21,89.29,90.90,88.07,88.78,1168232
27-Oct-21,88.47,89.40,87.70,87.70,430672
26-Oct-21,88.61,89.99,88.50,88.50,192634
25-Oct-21,89.78,90.92,87.15,88.54,821559
22-Oct-21,92.19,93.01,89.50,89.50,1572106
21-Oct-21,93.65,93.65,91.80,92.20,312220
20-Oct-21,92.35,94.44,91.53,93.65,801568
19-Oct-21,92.36,92.50,91.51,91.51,612129
18-Oct-21,91.76,92.32,91.51,91.67,314862
15-Oct-21,90.30,91.65,90.02,91.30,1447663
14-Oct-21,90.65,90.65,90.11,90.15,472520
13-Oct-21,90.91,90.95,89.90,90.65,400448
11-Oct-21,90.88,90.95,89.66,90.90,547477
08-Oct-21,90.24,92.00,90.00,90.03,615126
07-Oct-21,91.12,91.94,89.50,90.99,570573
06-Oct-21,90.70,91.48,89.57,89.57,812862
05-Oct-21,92.50,93.47,89.00,90.20,1048133
04-Oct-21,92.95,93.00,90.96,92.00,492926
01-Oct-21,93.01,95.00,91.31,92.97,1855835
30-Sep-21,91.50,93.00,90.57,92.70,745583
29-Sep-21,90.73,92.16,90.00,90.30,1314189
28-Sep-21,91.97,92.83,90.60,90.71,424502
27-Sep-21,94.47,94.47,90.50,90.50,350586
24-Sep-21,89.80,96.00,89.60,95.00,515289
23-Sep-21,88.21,92.99,88.21,92.99,827138
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

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BTRA11

cotações, gráficos e mais...