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
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	-2,06%	-0,64	30,36	31,01	30,35	31,41	70K	36
10/11/2025	2,65%	0,80	31,00	30,61	30,61	31,54	79K	35
07/11/2025	0,70%	0,21	30,20	29,89	29,89	30,20	270K	41
06/11/2025	-1,12%	-0,34	29,99	29,89	29,89	30,97	831K	314
05/11/2025	1,64%	0,49	30,33	31,00	29,88	31,00	109K	93
04/11/2025	-3,24%	-1,00	29,84	31,27	29,84	31,30	383K	206
03/11/2025	-1,25%	-0,39	30,84	31,58	30,80	31,96	472K	190
31/10/2025	0,74%	0,23	31,23	31,55	30,93	31,95	406K	77
30/10/2025	0,32%	0,10	31,00	30,90	30,70	31,10	408K	66
29/10/2025	-0,58%	-0,18	30,90	31,16	30,66	31,39	40K	37
28/10/2025	-0,89%	-0,28	31,08	31,38	30,81	31,55	567K	64
27/10/2025	-1,63%	-0,52	31,36	31,55	31,36	31,73	32K	56
24/10/2025	0,03%	0,01	31,88	31,87	31,52	32,04	39K	44
23/10/2025	0,70%	0,22	31,87	32,00	31,40	32,09	135K	54
22/10/2025	-1,52%	-0,49	31,65	31,98	30,85	31,98	113K	88
21/10/2025	-3,13%	-1,04	32,14	32,95	31,82	32,95	240K	197
20/10/2025	2,98%	0,96	33,18	33,28	32,74	33,38	142K	64
17/10/2025	-2,51%	-0,83	32,22	33,35	32,04	33,35	460K	190
16/10/2025	0,15%	0,05	33,05	33,00	32,78	33,05	133K	59
15/10/2025	0,67%	0,22	33,00	33,42	32,50	33,42	203K	433
14/10/2025	-0,24%	-0,08	32,78	33,11	32,50	33,11	186K	88
13/10/2025	1,05%	0,34	32,86	32,52	32,49	33,21	319K	277
10/10/2025	2,59%	0,82	32,52	32,00	31,99	32,92	110K	64
09/10/2025	-2,67%	-0,87	31,70	32,73	31,70	32,73	176K	110
08/10/2025	1,78%	0,57	32,57	32,00	32,00	32,68	197K	108
07/10/2025	-0,22%	-0,07	32,00	32,35	31,77	32,35	92K	55
06/10/2025	1,65%	0,52	32,07	31,87	31,72	32,50	107K	73
03/10/2025	1,54%	0,48	31,55	31,45	31,07	31,61	43K	48
02/10/2025	1,97%	0,60	31,07	31,00	30,77	31,37	70K	48
01/10/2025	-0,07%	-0,02	30,47	31,23	30,16	31,23	123K	132
30/09/2025	1,13%	0,34	30,49	30,44	29,75	30,49	164K	240
29/09/2025	0,57%	0,17	30,15	30,20	30,06	30,49	120K	68
26/09/2025	0,60%	0,18	29,98	29,80	29,69	29,98	106K	48
25/09/2025	0,00%	0,00	29,80	30,15	29,44	30,15	119K	39
24/09/2025	0,68%	0,20	29,80	30,20	29,55	30,20	58K	38
23/09/2025	-0,84%	-0,25	29,60	30,15	29,60	30,19	45K	59
22/09/2025	1,22%	0,36	29,85	29,31	29,30	30,24	54K	51
19/09/2025	-0,20%	-0,06	29,49	29,55	29,33	29,63	69K	36
18/09/2025	0,61%	0,18	29,55	29,67	29,55	29,86	93K	74
17/09/2025	-0,78%	-0,23	29,37	29,81	29,37	30,07	35K	38
16/09/2025	-0,27%	-0,08	29,60	29,87	29,50	29,98	111K	155
15/09/2025	-0,34%	-0,10	29,68	29,89	29,39	29,89	170K	82
12/09/2025	0,51%	0,15	29,78	29,63	29,63	29,90	81K	49
11/09/2025	-0,24%	-0,07	29,63	29,70	29,37	29,70	352K	144
10/09/2025	0,00%	0,00	29,70	29,84	29,42	29,89	57K	176
09/09/2025	-0,34%	-0,10	29,70	29,63	29,63	29,84	29K	32
08/09/2025	1,33%	0,39	29,80	29,94	29,66	30,01	336K	151
05/09/2025	0,68%	0,20	29,41	29,35	29,20	30,08	65K	63
04/09/2025	-0,88%	-0,26	29,21	29,69	29,20	29,69	72K	47
03/09/2025	0,58%	0,17	29,47	29,69	29,05	29,69	187K	78
02/09/2025	3,17%	0,90	29,30	28,55	28,50	29,37	69K	55
01/09/2025	-0,32%	-0,09	28,40	28,73	28,35	30,50	156K	249
29/08/2025	0,00%	0,00	28,49	28,50	28,21	28,99	78K	292
28/08/2025	0,04%	0,01	28,49	28,48	28,29	28,50	131K	38
27/08/2025	1,64%	0,46	28,48	28,31	28,25	28,50	47K	50
26/08/2025	-0,04%	-0,01	28,02	28,06	27,99	28,19	63K	63
25/08/2025	-2,54%	-0,73	28,03	28,61	28,03	28,61	108K	202
22/08/2025	0,98%	0,28	28,76	28,58	28,40	28,78	121K	54
21/08/2025	0,25%	0,07	28,48	28,41	28,41	28,62	7K	16
20/08/2025	0,00%	0,00	28,41	28,62	28,30	28,62	19K	36
19/08/2025	-0,84%	-0,24	28,41	28,90	28,30	28,90	78K	69
18/08/2025	1,24%	0,35	28,65	28,59	28,38	29,00	106K	112
15/08/2025	-	-	28,30	28,49	28,30	28,51	56K	45

Date,Open,High,Low,Close,Volume
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
10-Nov-25,30.61,31.54,30.61,31.00,78820
07-Nov-25,29.89,30.20,29.89,30.20,270280
06-Nov-25,29.89,30.97,29.89,29.99,830894
05-Nov-25,31.00,31.00,29.88,30.33,108792
04-Nov-25,31.27,31.30,29.84,29.84,383088
03-Nov-25,31.58,31.96,30.80,30.84,472334
31-Oct-25,31.55,31.95,30.93,31.23,405807
30-Oct-25,30.90,31.10,30.70,31.00,407970
29-Oct-25,31.16,31.39,30.66,30.90,40228
28-Oct-25,31.38,31.55,30.81,31.08,567496
27-Oct-25,31.55,31.73,31.36,31.36,32177
24-Oct-25,31.87,32.04,31.52,31.88,38823
23-Oct-25,32.00,32.09,31.40,31.87,135157
22-Oct-25,31.98,31.98,30.85,31.65,112831
21-Oct-25,32.95,32.95,31.82,32.14,240120
20-Oct-25,33.28,33.38,32.74,33.18,142215
17-Oct-25,33.35,33.35,32.04,32.22,459510
16-Oct-25,33.00,33.05,32.78,33.05,132826
15-Oct-25,33.42,33.42,32.50,33.00,203010
14-Oct-25,33.11,33.11,32.50,32.78,185746
13-Oct-25,32.52,33.21,32.49,32.86,318697
10-Oct-25,32.00,32.92,31.99,32.52,110484
09-Oct-25,32.73,32.73,31.70,31.70,175527
08-Oct-25,32.00,32.68,32.00,32.57,197472
07-Oct-25,32.35,32.35,31.77,32.00,91956
06-Oct-25,31.87,32.50,31.72,32.07,107229
03-Oct-25,31.45,31.61,31.07,31.55,43372
02-Oct-25,31.00,31.37,30.77,31.07,70044
01-Oct-25,31.23,31.23,30.16,30.47,122744
30-Sep-25,30.44,30.49,29.75,30.49,164393
29-Sep-25,30.20,30.49,30.06,30.15,119921
26-Sep-25,29.80,29.98,29.69,29.98,106170
25-Sep-25,30.15,30.15,29.44,29.80,119375
24-Sep-25,30.20,30.20,29.55,29.80,57792
23-Sep-25,30.15,30.19,29.60,29.60,44836
22-Sep-25,29.31,30.24,29.30,29.85,54291
19-Sep-25,29.55,29.63,29.33,29.49,69298
18-Sep-25,29.67,29.86,29.55,29.55,93391
17-Sep-25,29.81,30.07,29.37,29.37,35174
16-Sep-25,29.87,29.98,29.50,29.60,111265
15-Sep-25,29.89,29.89,29.39,29.68,170498
12-Sep-25,29.63,29.90,29.63,29.78,81325
11-Sep-25,29.70,29.70,29.37,29.63,352440
10-Sep-25,29.84,29.89,29.42,29.70,56838
09-Sep-25,29.63,29.84,29.63,29.70,28674
08-Sep-25,29.94,30.01,29.66,29.80,335983
05-Sep-25,29.35,30.08,29.20,29.41,65363
04-Sep-25,29.69,29.69,29.20,29.21,72164
03-Sep-25,29.69,29.69,29.05,29.47,186594
02-Sep-25,28.55,29.37,28.50,29.30,68668
01-Sep-25,28.73,30.50,28.35,28.40,155982
29-Aug-25,28.50,28.99,28.21,28.49,77661
28-Aug-25,28.48,28.50,28.29,28.49,130566
27-Aug-25,28.31,28.50,28.25,28.48,47394
26-Aug-25,28.06,28.19,27.99,28.02,62960
25-Aug-25,28.61,28.61,28.03,28.03,108387
22-Aug-25,28.58,28.78,28.40,28.76,120976
21-Aug-25,28.41,28.62,28.41,28.48,7488
20-Aug-25,28.62,28.62,28.30,28.41,19397
19-Aug-25,28.90,28.90,28.30,28.41,77555
18-Aug-25,28.59,29.00,28.38,28.65,105624
15-Aug-25,28.49,28.51,28.30,28.30,56331

*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