Cotação atual, histórico e gráfico do papel: GBTC11

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 GBTC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/05/2026	1,84%	0,51	28,25	28,17	28,12	28,60	6K	15
28/05/2026	-1,25%	-0,35	27,74	28,31	27,50	28,31	103K	34
27/05/2026	-1,27%	-0,36	28,09	28,87	28,09	28,87	74K	46
26/05/2026	0,35%	0,10	28,45	28,48	28,41	28,83	45K	42
25/05/2026	-0,53%	-0,15	28,35	28,79	28,35	28,96	53K	28
22/05/2026	-0,94%	-0,27	28,50	28,48	28,35	28,75	114K	53
21/05/2026	0,74%	0,21	28,77	28,52	28,50	28,77	1K	20
20/05/2026	-0,07%	-0,02	28,56	28,59	28,50	29,94	27K	170
19/05/2026	-0,21%	-0,06	28,58	28,65	28,58	28,65	6K	14
18/05/2026	-2,95%	-0,87	28,64	29,81	28,63	29,81	20K	29
15/05/2026	-0,81%	-0,24	29,51	29,42	29,12	29,51	6K	13
14/05/2026	0,85%	0,25	29,75	29,50	29,37	29,75	248K	73
13/05/2026	1,72%	0,50	29,50	28,80	28,52	29,67	64K	93
12/05/2026	-1,29%	-0,38	29,00	29,20	28,92	29,20	80K	39
11/05/2026	1,03%	0,30	29,38	29,38	29,08	29,39	15K	22
08/05/2026	0,14%	0,04	29,08	29,20	28,95	29,20	9K	13
07/05/2026	-1,16%	-0,34	29,04	29,49	28,99	29,49	12K	17
06/05/2026	2,26%	0,65	29,38	29,06	29,06	29,44	39K	75
05/05/2026	-0,79%	-0,23	28,73	29,25	28,67	29,25	20K	25
04/05/2026	1,65%	0,47	28,96	28,50	28,22	29,06	41K	164
30/04/2026	1,35%	0,38	28,49	28,22	28,22	28,88	34K	36
29/04/2026	-1,26%	-0,36	28,11	28,55	28,11	28,55	9K	14
28/04/2026	-2,16%	-0,63	28,47	28,99	28,35	28,99	22K	33
27/04/2026	-1,29%	-0,38	29,10	29,61	28,98	29,61	18K	343
24/04/2026	0,34%	0,10	29,48	29,51	29,36	29,60	41K	24
23/04/2026	-0,37%	-0,11	29,38	29,51	28,91	29,51	47K	27
22/04/2026	1,03%	0,30	29,49	29,49	29,29	29,60	10K	113
20/04/2026	-2,37%	-0,71	29,19	29,84	29,10	29,84	5K	18
17/04/2026	2,33%	0,68	29,90	29,26	29,26	30,04	105K	33
16/04/2026	0,07%	0,02	29,22	29,50	28,83	29,50	25K	24
15/04/2026	-0,51%	-0,15	29,20	29,35	28,91	29,35	48K	20
14/04/2026	2,26%	0,65	29,35	28,70	28,70	29,40	10K	15
13/04/2026	-0,62%	-0,18	28,70	28,41	28,37	28,88	25K	27
10/04/2026	-0,45%	-0,13	28,88	28,63	28,63	29,01	10K	13
09/04/2026	0,10%	0,03	29,01	28,98	28,98	29,12	4K	7
08/04/2026	0,87%	0,25	28,98	29,02	28,84	29,14	4K	7
07/04/2026	0,14%	0,04	28,73	28,63	28,41	28,91	34K	14
06/04/2026	0,70%	0,20	28,69	28,29	28,29	28,93	26K	15
02/04/2026	-1,93%	-0,56	28,49	29,05	25,61	29,06	70K	127
01/04/2026	0,87%	0,25	29,05	28,98	28,16	29,07	33K	45
31/03/2026	1,80%	0,51	28,80	28,30	28,23	28,80	69K	32
30/03/2026	0,57%	0,16	28,29	28,00	28,00	28,30	24K	13
27/03/2026	1,22%	0,34	28,13	27,85	27,62	28,13	70K	22
26/03/2026	-2,63%	-0,75	27,79	28,52	27,76	28,52	68K	27
25/03/2026	2,07%	0,58	28,54	28,95	28,45	29,07	22K	92
24/03/2026	-0,92%	-0,26	27,96	28,22	27,96	28,26	66K	25
23/03/2026	-2,12%	-0,61	28,22	28,83	27,75	28,83	53K	66
20/03/2026	-0,86%	-0,25	28,83	28,85	28,83	29,00	49K	30
19/03/2026	-4,28%	-1,30	29,08	29,96	28,87	29,96	40K	39
18/03/2026	-1,24%	-0,38	30,38	30,70	29,90	30,70	65K	22
17/03/2026	-1,60%	-0,50	30,76	31,26	30,76	31,26	11K	12
16/03/2026	-0,06%	-0,02	31,26	31,30	31,03	31,57	99K	28
13/03/2026	0,55%	0,17	31,28	31,34	31,16	31,55	65K	52
12/03/2026	-0,32%	-0,10	31,11	31,43	31,11	31,43	7K	12
11/03/2026	-0,35%	-0,11	31,21	31,02	31,02	31,21	527	3
10/03/2026	1,49%	0,46	31,32	30,86	30,56	31,55	27K	25
09/03/2026	-1,12%	-0,35	30,86	30,60	30,30	30,98	45K	24
06/03/2026	-0,16%	-0,05	31,21	31,95	30,79	31,95	21K	19
05/03/2026	-0,82%	-0,26	31,26	31,50	31,26	31,64	32K	13
04/03/2026	1,35%	0,42	31,52	31,95	30,95	31,95	62K	22
03/03/2026	-2,29%	-0,73	31,10	31,61	30,60	31,61	59K	48
02/03/2026	3,34%	1,03	31,83	31,11	31,10	32,08	136K	64
27/02/2026	0,20%	0,06	30,80	30,96	30,80	30,96	648	5
26/02/2026	0,07%	0,02	30,74	31,64	30,72	31,64	29K	15
25/02/2026	1,72%	0,52	30,72	30,54	29,99	31,40	21K	17
24/02/2026	-1,63%	-0,50	30,20	31,04	29,71	31,04	28K	25
23/02/2026	0,46%	0,14	30,70	30,56	30,56	31,17	10K	27
20/02/2026	0,66%	0,20	30,56	30,34	30,17	30,56	63K	31
19/02/2026	-0,03%	-0,01	30,36	30,75	30,05	30,75	10K	12
18/02/2026	-1,24%	-0,38	30,37	30,75	30,07	30,75	27K	21
13/02/2026	3,71%	1,10	30,75	30,56	30,39	30,82	38K	24
12/02/2026	-2,85%	-0,87	29,65	30,56	29,65	30,56	16K	39
11/02/2026	-1,45%	-0,45	30,52	30,97	30,14	30,97	50K	31
10/02/2026	-0,06%	-0,02	30,97	30,05	30,04	31,12	59K	41
09/02/2026	2,31%	0,70	30,99	31,10	30,41	31,78	117K	66
06/02/2026	3,17%	0,93	30,29	29,36	29,36	30,69	197K	73
05/02/2026	-5,01%	-1,55	29,36	30,12	29,36	30,31	76K	76
04/02/2026	-1,15%	-0,36	30,91	31,27	30,55	31,35	56K	88
03/02/2026	3,54%	1,07	31,27	30,36	30,36	31,49	87K	44
02/02/2026	-5,18%	-1,65	30,20	31,80	30,20	32,11	183K	117
30/01/2026	-6,02%	-2,04	31,85	32,98	31,31	33,00	247K	146
29/01/2026	-1,68%	-0,58	33,89	34,99	32,85	34,99	225K	432
28/01/2026	3,58%	1,19	34,47	33,47	33,20	34,55	156K	61
27/01/2026	-0,69%	-0,23	33,28	34,01	33,04	34,01	49K	56
26/01/2026	0,60%	0,20	33,51	34,00	32,83	34,01	175K	31
23/01/2026	0,88%	0,29	33,31	33,26	32,62	33,65	115K	119
22/01/2026	0,92%	0,30	33,02	32,70	32,63	33,35	62K	32
21/01/2026	-0,91%	-0,30	32,72	33,05	32,50	33,91	168K	78
20/01/2026	0,27%	0,09	33,02	32,63	32,58	33,57	55K	20
19/01/2026	0,00%	0,00	32,93	32,89	32,59	32,93	14K	13
16/01/2026	-0,15%	-0,05	32,93	32,98	32,59	33,23	11K	45
15/01/2026	-1,20%	-0,40	32,98	33,96	32,53	33,96	75K	72
14/01/2026	2,08%	0,68	33,38	32,68	32,68	33,39	101K	43
13/01/2026	3,61%	1,14	32,70	31,68	31,60	32,98	192K	159
12/01/2026	-0,75%	-0,24	31,56	32,45	31,27	33,01	148K	83
09/01/2026	0,00%	0,00	31,80	32,05	31,23	32,05	109K	43
08/01/2026	2,51%	0,78	31,80	30,38	30,18	31,80	1M	156
07/01/2026	1,64%	0,50	31,02	31,48	29,60	31,48	18K	45
06/01/2026	-3,14%	-0,99	30,52	32,61	29,05	32,61	3M	3.971
05/01/2026	0,67%	0,21	31,51	31,37	31,35	32,73	157K	27
02/01/2026	-0,63%	-0,20	31,30	31,82	31,30	32,20	28K	24
30/12/2025	-0,85%	-0,27	31,50	32,72	31,50	32,72	57K	27
29/12/2025	-2,99%	-0,98	31,77	33,02	31,77	33,02	113K	1.339
26/12/2025	0,00%	0,00	32,75	32,26	32,26	33,00	100K	78
23/12/2025	0,03%	0,01	32,75	32,17	32,17	33,02	71K	30
22/12/2025	2,63%	0,84	32,74	31,76	31,51	32,89	79K	30
19/12/2025	1,50%	0,47	31,90	31,38	31,37	31,90	35K	15
18/12/2025	-1,01%	-0,32	31,43	32,00	31,37	32,05	27K	39
17/12/2025	1,44%	0,45	31,75	31,41	30,82	31,80	70K	33
16/12/2025	1,79%	0,55	31,30	30,89	30,50	31,76	77K	28
15/12/2025	-0,81%	-0,25	30,75	31,00	30,67	31,00	6K	11
12/12/2025	0,39%	0,12	31,00	30,75	30,53	31,58	68K	55
11/12/2025	-0,83%	-0,26	30,88	30,91	30,88	31,31	9K	13
10/12/2025	0,65%	0,20	31,14	31,30	30,94	31,30	83K	42
09/12/2025	0,68%	0,21	30,94	31,29	30,42	31,29	36K	22
08/12/2025	-0,87%	-0,27	30,73	31,30	30,22	31,30	120K	49
05/12/2025	3,30%	0,99	31,00	30,01	29,80	31,33	149K	1.188
04/12/2025	-0,73%	-0,22	30,01	30,01	29,95	30,33	53K	20
03/12/2025	0,00%	0,00	30,23	30,25	30,23	30,33	49K	20
02/12/2025	0,50%	0,15	30,23	29,85	29,85	30,30	24K	25
01/12/2025	-2,75%	-0,85	30,08	30,25	29,02	30,25	182K	254
28/11/2025	-0,19%	-0,06	30,93	30,37	30,29	30,93	43K	24
27/11/2025	3,99%	1,19	30,99	29,86	29,85	31,03	88K	31
26/11/2025	-0,67%	-0,20	29,80	30,00	29,66	30,10	96K	46
25/11/2025	0,00%	0,00	30,00	29,68	29,65	30,19	87K	41
24/11/2025	2,28%	0,67	30,00	29,96	29,01	30,22	511K	1.625
21/11/2025	-0,81%	-0,24	29,33	29,02	29,01	30,48	48K	49
19/11/2025	-0,27%	-0,08	29,57	29,70	29,40	30,00	21K	24
18/11/2025	0,88%	0,26	29,65	29,39	29,39	29,79	23K	13
17/11/2025	-1,38%	-0,41	29,39	30,14	29,31	30,14	411K	80
14/11/2025	-2,23%	-0,68	29,80	30,25	29,55	30,50	92K	102
13/11/2025	-1,20%	-0,37	30,48	31,00	30,32	31,12	48K	29
12/11/2025	1,61%	0,49	30,85	30,54	30,36	31,00	155K	44
11/11/2025	-	-	30,36	31,01	30,35	31,41	70K	36

Date,Open,High,Low,Close,Volume
29-May-26,28.17,28.60,28.12,28.25,6358
28-May-26,28.31,28.31,27.50,27.74,103367
27-May-26,28.87,28.87,28.09,28.09,73968
26-May-26,28.48,28.83,28.41,28.45,45085
25-May-26,28.79,28.96,28.35,28.35,52557
22-May-26,28.48,28.75,28.35,28.50,114018
21-May-26,28.52,28.77,28.50,28.77,1455
20-May-26,28.59,29.94,28.50,28.56,27483
19-May-26,28.65,28.65,28.58,28.58,5985
18-May-26,29.81,29.81,28.63,28.64,20457
15-May-26,29.42,29.51,29.12,29.51,6355
14-May-26,29.50,29.75,29.37,29.75,247812
13-May-26,28.80,29.67,28.52,29.50,64355
12-May-26,29.20,29.20,28.92,29.00,79568
11-May-26,29.38,29.39,29.08,29.38,14737
08-May-26,29.20,29.20,28.95,29.08,9250
07-May-26,29.49,29.49,28.99,29.04,11823
06-May-26,29.06,29.44,29.06,29.38,39157
05-May-26,29.25,29.25,28.67,28.73,20033
04-May-26,28.50,29.06,28.22,28.96,40997
30-Apr-26,28.22,28.88,28.22,28.49,34175
29-Apr-26,28.55,28.55,28.11,28.11,9330
28-Apr-26,28.99,28.99,28.35,28.47,21541
27-Apr-26,29.61,29.61,28.98,29.10,18374
24-Apr-26,29.51,29.60,29.36,29.48,41351
23-Apr-26,29.51,29.51,28.91,29.38,47440
22-Apr-26,29.49,29.60,29.29,29.49,9649
20-Apr-26,29.84,29.84,29.10,29.19,4800
17-Apr-26,29.26,30.04,29.26,29.90,104817
16-Apr-26,29.50,29.50,28.83,29.22,25247
15-Apr-26,29.35,29.35,28.91,29.20,48073
14-Apr-26,28.70,29.40,28.70,29.35,9913
13-Apr-26,28.41,28.88,28.37,28.70,25055
10-Apr-26,28.63,29.01,28.63,28.88,9835
09-Apr-26,28.98,29.12,28.98,29.01,4236
08-Apr-26,29.02,29.14,28.84,28.98,4229
07-Apr-26,28.63,28.91,28.41,28.73,34204
06-Apr-26,28.29,28.93,28.29,28.69,25828
02-Apr-26,29.05,29.06,25.61,28.49,70273
01-Apr-26,28.98,29.07,28.16,29.05,33482
31-Mar-26,28.30,28.80,28.23,28.80,68998
30-Mar-26,28.00,28.30,28.00,28.29,23648
27-Mar-26,27.85,28.13,27.62,28.13,70041
26-Mar-26,28.52,28.52,27.76,27.79,67845
25-Mar-26,28.95,29.07,28.45,28.54,22400
24-Mar-26,28.22,28.26,27.96,27.96,65723
23-Mar-26,28.83,28.83,27.75,28.22,53107
20-Mar-26,28.85,29.00,28.83,28.83,48919
19-Mar-26,29.96,29.96,28.87,29.08,39979
18-Mar-26,30.70,30.70,29.90,30.38,65370
17-Mar-26,31.26,31.26,30.76,30.76,10811
16-Mar-26,31.30,31.57,31.03,31.26,99156
13-Mar-26,31.34,31.55,31.16,31.28,64861
12-Mar-26,31.43,31.43,31.11,31.11,7153
11-Mar-26,31.02,31.21,31.02,31.21,527
10-Mar-26,30.86,31.55,30.56,31.32,27172
09-Mar-26,30.60,30.98,30.30,30.86,44719
06-Mar-26,31.95,31.95,30.79,31.21,21480
05-Mar-26,31.50,31.64,31.26,31.26,31701
04-Mar-26,31.95,31.95,30.95,31.52,61779
03-Mar-26,31.61,31.61,30.60,31.10,59245
02-Mar-26,31.11,32.08,31.10,31.83,135906
27-Feb-26,30.96,30.96,30.80,30.80,648
26-Feb-26,31.64,31.64,30.72,30.74,29271
25-Feb-26,30.54,31.40,29.99,30.72,20582
24-Feb-26,31.04,31.04,29.71,30.20,28083
23-Feb-26,30.56,31.17,30.56,30.70,10351
20-Feb-26,30.34,30.56,30.17,30.56,62555
19-Feb-26,30.75,30.75,30.05,30.36,9730
18-Feb-26,30.75,30.75,30.07,30.37,26699
13-Feb-26,30.56,30.82,30.39,30.75,37807
12-Feb-26,30.56,30.56,29.65,29.65,16182
11-Feb-26,30.97,30.97,30.14,30.52,50149
10-Feb-26,30.05,31.12,30.04,30.97,59316
09-Feb-26,31.10,31.78,30.41,30.99,116977
06-Feb-26,29.36,30.69,29.36,30.29,196737
05-Feb-26,30.12,30.31,29.36,29.36,75550
04-Feb-26,31.27,31.35,30.55,30.91,56483
03-Feb-26,30.36,31.49,30.36,31.27,87195
02-Feb-26,31.80,32.11,30.20,30.20,183160
30-Jan-26,32.98,33.00,31.31,31.85,246681
29-Jan-26,34.99,34.99,32.85,33.89,225332
28-Jan-26,33.47,34.55,33.20,34.47,155760
27-Jan-26,34.01,34.01,33.04,33.28,49189
26-Jan-26,34.00,34.01,32.83,33.51,174979
23-Jan-26,33.26,33.65,32.62,33.31,115105
22-Jan-26,32.70,33.35,32.63,33.02,61745
21-Jan-26,33.05,33.91,32.50,32.72,167525
20-Jan-26,32.63,33.57,32.58,33.02,55237
19-Jan-26,32.89,32.93,32.59,32.93,13806
16-Jan-26,32.98,33.23,32.59,32.93,11333
15-Jan-26,33.96,33.96,32.53,32.98,74902
14-Jan-26,32.68,33.39,32.68,33.38,101248
13-Jan-26,31.68,32.98,31.60,32.70,191642
12-Jan-26,32.45,33.01,31.27,31.56,148480
09-Jan-26,32.05,32.05,31.23,31.80,108731
08-Jan-26,30.38,31.80,30.18,31.80,1266784
07-Jan-26,31.48,31.48,29.60,31.02,18387
06-Jan-26,32.61,32.61,29.05,30.52,2537973
05-Jan-26,31.37,32.73,31.35,31.51,156905
02-Jan-26,31.82,32.20,31.30,31.30,27623
30-Dec-25,32.72,32.72,31.50,31.50,57119
29-Dec-25,33.02,33.02,31.77,31.77,112972
26-Dec-25,32.26,33.00,32.26,32.75,100461
23-Dec-25,32.17,33.02,32.17,32.75,71447
22-Dec-25,31.76,32.89,31.51,32.74,78890
19-Dec-25,31.38,31.90,31.37,31.90,35077
18-Dec-25,32.00,32.05,31.37,31.43,26506
17-Dec-25,31.41,31.80,30.82,31.75,69530
16-Dec-25,30.89,31.76,30.50,31.30,77232
15-Dec-25,31.00,31.00,30.67,30.75,6277
12-Dec-25,30.75,31.58,30.53,31.00,68460
11-Dec-25,30.91,31.31,30.88,30.88,9436
10-Dec-25,31.30,31.30,30.94,31.14,82540
09-Dec-25,31.29,31.29,30.42,30.94,36398
08-Dec-25,31.30,31.30,30.22,30.73,119571
05-Dec-25,30.01,31.33,29.80,31.00,148682
04-Dec-25,30.01,30.33,29.95,30.01,52533
03-Dec-25,30.25,30.33,30.23,30.23,49458
02-Dec-25,29.85,30.30,29.85,30.23,24006
01-Dec-25,30.25,30.25,29.02,30.08,182172
28-Nov-25,30.37,30.93,30.29,30.93,43215
27-Nov-25,29.86,31.03,29.85,30.99,88214
26-Nov-25,30.00,30.10,29.66,29.80,95671
25-Nov-25,29.68,30.19,29.65,30.00,86860
24-Nov-25,29.96,30.22,29.01,30.00,511072
21-Nov-25,29.02,30.48,29.01,29.33,47755
19-Nov-25,29.70,30.00,29.40,29.57,20813
18-Nov-25,29.39,29.79,29.39,29.65,22806
17-Nov-25,30.14,30.14,29.31,29.39,411429
14-Nov-25,30.25,30.50,29.55,29.80,91772
13-Nov-25,31.00,31.12,30.32,30.48,48453
12-Nov-25,30.54,31.00,30.36,30.85,154705
11-Nov-25,31.01,31.41,30.35,30.36,70122

*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: GBTC11