Cotação atual, histórico e gráfico do papel: BTRU11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/11/2026 | -0,25% | -0,21 | 83,83 | 84,04 | 81,00 | 84,04 | 59K | 91 |
| 05/11/2026 | -0,18% | -0,15 | 84,04 | 82,49 | 80,33 | 84,49 | 29K | 21 |
| 04/11/2026 | 0,33% | 0,28 | 84,19 | 84,50 | 80,70 | 84,50 | 48K | 15 |
| 03/11/2026 | -1,28% | -1,09 | 83,91 | 83,29 | 79,05 | 84,50 | 60K | 38 |
| 30/10/2026 | 6,37% | 5,09 | 85,00 | 80,71 | 78,84 | 85,00 | 74K | 36 |
| 29/10/2026 | -0,11% | -0,09 | 79,91 | 79,03 | 77,52 | 82,76 | 318K | 141 |
| 28/10/2026 | -4,32% | -3,61 | 80,00 | 83,61 | 78,11 | 83,61 | 261K | 159 |
| 27/10/2026 | 0,13% | 0,11 | 83,61 | 83,50 | 80,00 | 83,93 | 4M | 20 |
| 26/10/2026 | -4,33% | -3,78 | 83,50 | 80,00 | 76,05 | 83,50 | 240K | 71 |
| 23/10/2026 | 5,16% | 4,28 | 87,28 | 82,50 | 82,50 | 88,99 | 281K | 1.151 |
| 22/10/2026 | -0,19% | -0,16 | 83,00 | 85,17 | 79,09 | 85,17 | 327K | 479 |
| 21/10/2026 | -2,76% | -2,36 | 83,16 | 83,06 | 83,06 | 85,95 | 291K | 101 |
| 20/10/2026 | 1,59% | 1,34 | 85,52 | 84,98 | 84,97 | 86,47 | 138K | 62 |
| 19/10/2026 | 1,00% | 0,83 | 84,18 | 84,19 | 83,20 | 84,19 | 19K | 27 |
| 16/10/2026 | -0,18% | -0,15 | 83,35 | 84,34 | 82,13 | 84,34 | 316K | 323 |
| 15/10/2026 | -2,79% | -2,40 | 83,50 | 85,84 | 82,76 | 85,84 | 321K | 228 |
| 14/10/2026 | 2,14% | 1,80 | 85,90 | 86,00 | 85,00 | 86,00 | 16K | 23 |
| 13/10/2026 | -1,35% | -1,15 | 84,10 | 87,00 | 84,10 | 87,00 | 343K | 241 |
| 09/10/2026 | 0,00% | 0,00 | 85,25 | 86,99 | 85,25 | 86,99 | 330K | 121 |
| 08/10/2026 | -0,88% | -0,76 | 85,25 | 88,15 | 85,25 | 88,15 | 436K | 172 |
| 07/10/2026 | 0,01% | 0,01 | 86,01 | 86,86 | 86,00 | 88,30 | 281K | 152 |
| 06/10/2026 | -1,15% | -1,00 | 86,00 | 86,50 | 86,00 | 87,94 | 437K | 65 |
| 05/10/2026 | -2,79% | -2,50 | 87,00 | 90,40 | 84,16 | 90,40 | 664K | 418 |
| 02/10/2026 | -0,31% | -0,28 | 89,50 | 89,78 | 85,61 | 105,88 | 107M | 534 |
| 01/10/2026 | 0,98% | 0,87 | 89,78 | 89,80 | 85,01 | 89,98 | 532K | 234 |
| 30/09/2026 | 3,87% | 3,31 | 88,91 | 85,60 | 85,60 | 88,91 | 59K | 27 |
| 29/09/2026 | -5,37% | -4,86 | 85,60 | 90,70 | 84,03 | 90,70 | 453K | 150 |
| 28/09/2026 | 0,63% | 0,57 | 90,46 | 90,69 | 87,36 | 90,69 | 5K | 15 |
| 25/09/2026 | -1,10% | -1,00 | 89,89 | 86,70 | 86,70 | 90,00 | 36K | 16 |
| 24/09/2026 | 4,56% | 3,96 | 90,89 | 86,00 | 86,00 | 90,89 | 8K | 9 |
| 23/09/2026 | 0,03% | 0,03 | 86,93 | 86,84 | 85,56 | 86,93 | 321K | 45 |
| 22/09/2026 | 0,12% | 0,10 | 86,90 | 86,90 | 85,60 | 86,90 | 1K | 7 |
| 21/09/2026 | -0,03% | -0,03 | 86,80 | 86,01 | 85,25 | 86,80 | 20K | 19 |
| 18/09/2026 | 1,32% | 1,13 | 86,83 | 86,89 | 86,83 | 87,47 | 14K | 12 |
| 17/09/2026 | -0,35% | -0,30 | 85,70 | 85,56 | 85,14 | 87,00 | 320K | 159 |
| 16/09/2026 | -1,05% | -0,91 | 86,00 | 86,92 | 85,10 | 86,92 | 420K | 159 |
| 15/09/2026 | 0,16% | 0,14 | 86,91 | 85,07 | 85,07 | 86,91 | 2K | 6 |
| 14/09/2026 | -0,12% | -0,10 | 86,77 | 85,55 | 85,00 | 86,77 | 944K | 122 |
| 11/09/2026 | 0,03% | 0,03 | 86,87 | 86,94 | 84,57 | 86,94 | 259K | 104 |
| 10/09/2026 | -0,52% | -0,45 | 86,84 | 87,00 | 83,22 | 87,48 | 315K | 153 |
| 09/09/2026 | -0,24% | -0,21 | 87,29 | 87,54 | 85,60 | 87,54 | 276K | 49 |
| 08/09/2026 | 1,00% | 0,87 | 87,50 | 84,89 | 84,04 | 87,50 | 273K | 60 |
| 04/09/2026 | -1,16% | -1,02 | 86,63 | 87,92 | 83,50 | 87,92 | 329K | 225 |
| 03/09/2026 | -0,50% | -0,44 | 87,65 | 86,32 | 83,11 | 87,70 | 264K | 114 |
| 02/09/2026 | -0,79% | -0,70 | 88,09 | 88,05 | 86,05 | 88,09 | 749K | 13 |
| 01/09/2026 | -1,18% | -1,06 | 88,79 | 90,00 | 85,24 | 90,00 | 19K | 15 |
| 31/08/2026 | 0,96% | 0,85 | 89,85 | 87,22 | 85,26 | 89,89 | 2M | 26 |
| 28/08/2026 | 3,38% | 2,91 | 89,00 | 86,61 | 86,61 | 89,00 | 21K | 7 |
| 27/08/2026 | 0,23% | 0,20 | 86,09 | 83,12 | 83,12 | 86,99 | 21K | 14 |
| 26/08/2026 | -1,16% | -1,01 | 85,89 | 87,00 | 83,08 | 87,00 | 51K | 19 |
| 25/08/2026 | 0,15% | 0,13 | 86,90 | 87,63 | 81,49 | 87,63 | 98K | 193 |
| 24/08/2026 | 4,37% | 3,63 | 86,77 | 83,14 | 81,30 | 90,00 | 88M | 529 |
| 21/08/2026 | 0,78% | 0,64 | 83,14 | 81,01 | 81,01 | 83,40 | 43K | 22 |
| 20/08/2026 | -3,17% | -2,70 | 82,50 | 83,49 | 76,02 | 83,49 | 303K | 58 |
| 19/08/2026 | -0,84% | -0,72 | 85,20 | 85,85 | 83,15 | 85,85 | 174K | 20 |
| 18/08/2026 | 1,43% | 1,21 | 85,92 | 83,63 | 83,63 | 86,11 | 85K | 17 |
| 17/08/2026 | -1,37% | -1,18 | 84,71 | 85,63 | 83,61 | 86,19 | 153K | 317 |
| 14/08/2026 | -0,64% | -0,55 | 85,89 | 84,71 | 84,43 | 86,49 | 106K | 638 |
| 13/08/2026 | 0,69% | 0,59 | 86,44 | 85,89 | 84,41 | 86,52 | 96K | 342 |
| 12/08/2026 | -0,83% | -0,72 | 85,85 | 86,59 | 84,42 | 86,59 | 264K | 24 |
| 11/08/2026 | -0,25% | -0,22 | 86,57 | 86,79 | 84,52 | 86,79 | 1M | 20 |
| 10/08/2026 | 2,69% | 2,27 | 86,79 | 85,37 | 84,50 | 86,91 | 10M | 19 |
| 07/08/2026 | -0,21% | -0,18 | 84,52 | 87,02 | 84,52 | 87,02 | 5K | 41 |
| 06/08/2026 | -2,73% | -2,38 | 84,70 | 87,00 | 84,61 | 87,00 | 6M | 17 |
| 05/08/2026 | -0,06% | -0,05 | 87,08 | 87,18 | 84,41 | 87,19 | 37K | 166 |
| 04/08/2026 | 3,22% | 2,72 | 87,13 | 84,41 | 84,41 | 87,25 | 34K | 33 |
| 03/08/2026 | -3,50% | -3,06 | 84,41 | 87,47 | 83,51 | 87,47 | 135K | 520 |
| 31/07/2026 | 0,77% | 0,67 | 87,47 | 86,83 | 85,00 | 87,47 | 9M | 29 |
| 30/07/2026 | -0,08% | -0,07 | 86,80 | 85,13 | 83,00 | 86,86 | 14K | 22 |
| 29/07/2026 | -0,15% | -0,13 | 86,87 | 86,98 | 86,87 | 87,20 | 8K | 15 |
| 28/07/2026 | -0,85% | -0,75 | 87,00 | 85,99 | 82,55 | 87,47 | 33K | 18 |
| 27/07/2026 | - | - | 87,75 | 88,99 | 87,75 | 88,99 | 352 | 3 |
Date,Open,High,Low,Close,Volume
06-Nov-26,84.04,84.04,81.00,83.83,59218
05-Nov-26,82.49,84.49,80.33,84.04,29005
04-Nov-26,84.50,84.50,80.70,84.19,47841
03-Nov-26,83.29,84.50,79.05,83.91,60089
30-Oct-26,80.71,85.00,78.84,85.00,73764
29-Oct-26,79.03,82.76,77.52,79.91,318262
28-Oct-26,83.61,83.61,78.11,80.00,261292
27-Oct-26,83.50,83.93,80.00,83.61,3508615
26-Oct-26,80.00,83.50,76.05,83.50,240206
23-Oct-26,82.50,88.99,82.50,87.28,281455
22-Oct-26,85.17,85.17,79.09,83.00,327148
21-Oct-26,83.06,85.95,83.06,83.16,290542
20-Oct-26,84.98,86.47,84.97,85.52,137847
19-Oct-26,84.19,84.19,83.20,84.18,18518
16-Oct-26,84.34,84.34,82.13,83.35,315588
15-Oct-26,85.84,85.84,82.76,83.50,321225
14-Oct-26,86.00,86.00,85.00,85.90,16057
13-Oct-26,87.00,87.00,84.10,84.10,343492
09-Oct-26,86.99,86.99,85.25,85.25,330460
08-Oct-26,88.15,88.15,85.25,85.25,435557
07-Oct-26,86.86,88.30,86.00,86.01,281106
06-Oct-26,86.50,87.94,86.00,86.00,437322
05-Oct-26,90.40,90.40,84.16,87.00,663981
02-Oct-26,89.78,105.88,85.61,89.50,106725436
01-Oct-26,89.80,89.98,85.01,89.78,532127
30-Sep-26,85.60,88.91,85.60,88.91,58527
29-Sep-26,90.70,90.70,84.03,85.60,452806
28-Sep-26,90.69,90.69,87.36,90.46,4692
25-Sep-26,86.70,90.00,86.70,89.89,35973
24-Sep-26,86.00,90.89,86.00,90.89,8032
23-Sep-26,86.84,86.93,85.56,86.93,320810
22-Sep-26,86.90,86.90,85.60,86.90,1464
21-Sep-26,86.01,86.80,85.25,86.80,19818
18-Sep-26,86.89,87.47,86.83,86.83,14098
17-Sep-26,85.56,87.00,85.14,85.70,319574
16-Sep-26,86.92,86.92,85.10,86.00,420459
15-Sep-26,85.07,86.91,85.07,86.91,2082
14-Sep-26,85.55,86.77,85.00,86.77,943519
11-Sep-26,86.94,86.94,84.57,86.87,258987
10-Sep-26,87.00,87.48,83.22,86.84,314776
09-Sep-26,87.54,87.54,85.60,87.29,275813
08-Sep-26,84.89,87.50,84.04,87.50,273242
04-Sep-26,87.92,87.92,83.50,86.63,329461
03-Sep-26,86.32,87.70,83.11,87.65,264436
02-Sep-26,88.05,88.09,86.05,88.09,748763
01-Sep-26,90.00,90.00,85.24,88.79,18707
31-Aug-26,87.22,89.89,85.26,89.85,1682613
28-Aug-26,86.61,89.00,86.61,89.00,20657
27-Aug-26,83.12,86.99,83.12,86.09,21101
26-Aug-26,87.00,87.00,83.08,85.89,51014
25-Aug-26,87.63,87.63,81.49,86.90,98053
24-Aug-26,83.14,90.00,81.30,86.77,88133142
21-Aug-26,81.01,83.40,81.01,83.14,43084
20-Aug-26,83.49,83.49,76.02,82.50,303123
19-Aug-26,85.85,85.85,83.15,85.20,173819
18-Aug-26,83.63,86.11,83.63,85.92,84936
17-Aug-26,85.63,86.19,83.61,84.71,152630
14-Aug-26,84.71,86.49,84.43,85.89,106436
13-Aug-26,85.89,86.52,84.41,86.44,95963
12-Aug-26,86.59,86.59,84.42,85.85,263735
11-Aug-26,86.79,86.79,84.52,86.57,1037618
10-Aug-26,85.37,86.91,84.50,86.79,9967867
07-Aug-26,87.02,87.02,84.52,84.52,5019
06-Aug-26,87.00,87.00,84.61,84.70,6017421
05-Aug-26,87.18,87.19,84.41,87.08,37236
04-Aug-26,84.41,87.25,84.41,87.13,34073
03-Aug-26,87.47,87.47,83.51,84.41,135437
31-Jul-26,86.83,87.47,85.00,87.47,9283038
30-Jul-26,85.13,86.86,83.00,86.80,14139
29-Jul-26,86.98,87.20,86.87,86.87,8005
28-Jul-26,85.99,87.47,82.55,87.00,32915
27-Jul-26,88.99,88.99,87.75,87.75,352
*exoneração de responsabilidade e termos de uso