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
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	1,81%	0,96	53,96	53,03	52,78	54,00	69K	152
15/07/2025	-1,85%	-1,00	53,00	53,90	53,00	54,00	161K	190
14/07/2025	0,37%	0,20	54,00	53,99	53,57	54,09	49K	154
11/07/2025	-0,74%	-0,40	53,80	54,25	53,80	54,55	73K	76
10/07/2025	0,33%	0,18	54,20	54,57	54,00	54,57	32K	75
09/07/2025	-1,15%	-0,63	54,02	54,66	54,02	55,03	23K	57
08/07/2025	-1,26%	-0,70	54,65	55,40	54,60	55,40	37K	52
07/07/2025	-0,27%	-0,15	55,35	54,40	54,40	55,35	110K	148
04/07/2025	1,54%	0,84	55,50	54,80	53,94	55,60	55K	126
03/07/2025	0,48%	0,26	54,66	54,40	53,83	55,17	66K	91
02/07/2025	0,76%	0,41	54,40	54,21	53,78	54,57	82K	118
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	-	-	56,22	56,80	55,80	56,80	283K	344

Date,Open,High,Low,Close,Volume
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
15-Jul-25,53.90,54.00,53.00,53.00,161032
14-Jul-25,53.99,54.09,53.57,54.00,49244
11-Jul-25,54.25,54.55,53.80,53.80,73404
10-Jul-25,54.57,54.57,54.00,54.20,31756
09-Jul-25,54.66,55.03,54.02,54.02,23030
08-Jul-25,55.40,55.40,54.60,54.65,37465
07-Jul-25,54.40,55.35,54.40,55.35,109683
04-Jul-25,54.80,55.60,53.94,55.50,54798
03-Jul-25,54.40,55.17,53.83,54.66,65551
02-Jul-25,54.21,54.57,53.78,54.40,81895
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

*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