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
28/08/2026	-1,84%	-0,55	29,30	29,44	29,08	30,05	51K	78
27/08/2026	0,51%	0,15	29,85	29,30	29,26	30,00	74K	42
26/08/2026	-0,13%	-0,04	29,70	29,51	29,43	30,00	4K	11
25/08/2026	-0,34%	-0,10	29,74	29,85	29,46	30,00	57K	68
24/08/2026	1,36%	0,40	29,84	29,74	29,71	30,00	7K	38
21/08/2026	3,30%	0,94	29,44	29,26	29,23	29,61	166K	123
20/08/2026	2,30%	0,64	28,50	28,14	28,14	29,28	38K	29
19/08/2026	3,15%	0,85	27,86	27,14	27,14	27,88	13K	24
18/08/2026	-0,18%	-0,05	27,01	27,22	26,72	27,22	7K	26
17/08/2026	1,50%	0,40	27,06	26,93	26,66	27,09	83K	24
14/08/2026	0,19%	0,05	26,66	26,77	26,59	27,01	56K	653
13/08/2026	-0,22%	-0,06	26,61	26,72	26,44	26,72	742	6
12/08/2026	0,57%	0,15	26,67	26,79	26,31	27,14	18K	63
11/08/2026	0,99%	0,26	26,52	26,26	26,26	26,63	67K	44
10/08/2026	-0,34%	-0,09	26,26	26,24	26,03	26,31	225K	110
07/08/2026	1,46%	0,38	26,35	26,24	26,11	26,44	33K	40
06/08/2026	-0,19%	-0,05	25,97	26,29	25,73	26,29	41K	25
05/08/2026	2,85%	0,72	26,02	25,75	25,40	26,16	271K	33
04/08/2026	0,68%	0,17	25,30	24,68	24,68	26,05	27K	15
03/08/2026	0,80%	0,20	25,13	25,06	24,84	25,13	31K	30
31/07/2026	-0,80%	-0,20	24,93	25,14	24,61	25,14	38K	65
30/07/2026	0,12%	0,03	25,13	25,18	25,13	25,43	6K	6
29/07/2026	0,60%	0,15	25,10	25,20	24,67	25,42	23K	37
28/07/2026	-2,20%	-0,56	24,95	25,35	24,81	25,35	19K	263
27/07/2026	2,41%	0,60	25,51	25,30	24,97	25,51	28K	29
24/07/2026	-0,48%	-0,12	24,91	25,03	24,91	25,21	628	9
23/07/2026	-1,77%	-0,45	25,03	25,74	25,03	25,74	8K	71
22/07/2026	-2,30%	-0,60	25,48	26,06	25,42	26,06	1K	10
21/07/2026	2,92%	0,74	26,08	26,43	25,37	26,43	9K	22
20/07/2026	1,08%	0,27	25,34	24,82	24,65	27,11	26K	43
17/07/2026	0,16%	0,04	25,07	24,75	24,75	25,08	8K	13
16/07/2026	-0,64%	-0,16	25,03	25,27	24,99	25,99	586K	255
15/07/2026	-0,08%	-0,02	25,19	24,75	24,75	25,40	97K	60
14/07/2026	1,29%	0,32	25,21	24,67	24,59	25,24	85K	53
13/07/2026	-1,35%	-0,34	24,89	25,44	24,75	25,44	99K	72
10/07/2026	-0,98%	-0,25	25,23	25,50	25,18	25,50	87K	78
09/07/2026	0,95%	0,24	25,48	25,23	25,20	25,50	8K	7
08/07/2026	-2,44%	-0,63	25,24	25,57	25,16	25,57	18K	14
07/07/2026	0,43%	0,11	25,87	26,00	25,46	26,00	6K	9
06/07/2026	2,59%	0,65	25,76	25,08	25,08	25,87	20K	13
03/07/2026	-1,68%	-0,43	25,11	25,12	24,84	25,15	3K	10
02/07/2026	1,39%	0,35	25,54	25,20	25,20	25,68	113K	53
01/07/2026	2,90%	0,71	25,19	24,48	24,00	25,34	52K	35
30/06/2026	-1,53%	-0,38	24,48	24,55	24,32	24,74	23K	79
29/06/2026	-0,12%	-0,03	24,86	24,89	23,95	24,89	13K	26
26/06/2026	1,10%	0,27	24,89	24,45	24,40	25,19	69K	91
25/06/2026	-0,53%	-0,13	24,62	24,77	24,56	24,89	119K	67
24/06/2026	-3,02%	-0,77	24,75	25,52	24,53	25,52	14K	26
23/06/2026	-2,26%	-0,59	25,52	25,58	25,50	25,73	743	9
22/06/2026	1,60%	0,41	26,11	25,70	25,70	26,12	76K	357
19/06/2026	-0,89%	-0,23	25,70	25,93	25,41	26,50	2K	9
18/06/2026	-0,27%	-0,07	25,93	26,00	25,85	26,15	12K	13
17/06/2026	-1,55%	-0,41	26,00	26,39	26,00	26,63	3K	40
16/06/2026	-0,71%	-0,19	26,41	27,10	26,33	27,10	17K	34
15/06/2026	4,56%	1,16	26,60	25,44	25,37	26,90	17K	27
12/06/2026	-1,01%	-0,26	25,44	25,51	25,37	25,78	27K	24
11/06/2026	1,54%	0,39	25,70	25,47	25,21	25,84	19K	27
10/06/2026	-2,47%	-0,64	25,31	26,20	25,31	26,20	37K	130
09/06/2026	-2,08%	-0,55	25,95	26,71	25,50	26,85	236K	73
08/06/2026	2,71%	0,70	26,50	25,87	25,80	26,74	141K	67
05/06/2026	-3,19%	-0,85	25,80	26,11	25,75	26,11	60K	30
03/06/2026	-0,56%	-0,15	26,65	26,42	26,42	26,97	10K	76
02/06/2026	-2,23%	-0,61	26,80	27,31	25,53	27,33	329K	86
01/06/2026	-2,97%	-0,84	27,41	27,79	26,54	27,92	119K	281
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	-	-	30,37	30,75	30,07	30,75	27K	21

Date,Open,High,Low,Close,Volume
28-Aug-26,29.44,30.05,29.08,29.30,51045
27-Aug-26,29.30,30.00,29.26,29.85,73789
26-Aug-26,29.51,30.00,29.43,29.70,4227
25-Aug-26,29.85,30.00,29.46,29.74,57474
24-Aug-26,29.74,30.00,29.71,29.84,7133
21-Aug-26,29.26,29.61,29.23,29.44,165706
20-Aug-26,28.14,29.28,28.14,28.50,38391
19-Aug-26,27.14,27.88,27.14,27.86,12790
18-Aug-26,27.22,27.22,26.72,27.01,7151
17-Aug-26,26.93,27.09,26.66,27.06,82608
14-Aug-26,26.77,27.01,26.59,26.66,55912
13-Aug-26,26.72,26.72,26.44,26.61,742
12-Aug-26,26.79,27.14,26.31,26.67,17669
11-Aug-26,26.26,26.63,26.26,26.52,67137
10-Aug-26,26.24,26.31,26.03,26.26,225435
07-Aug-26,26.24,26.44,26.11,26.35,32595
06-Aug-26,26.29,26.29,25.73,25.97,40576
05-Aug-26,25.75,26.16,25.40,26.02,270507
04-Aug-26,24.68,26.05,24.68,25.30,27417
03-Aug-26,25.06,25.13,24.84,25.13,30820
31-Jul-26,25.14,25.14,24.61,24.93,38243
30-Jul-26,25.18,25.43,25.13,25.13,6368
29-Jul-26,25.20,25.42,24.67,25.10,23424
28-Jul-26,25.35,25.35,24.81,24.95,19090
27-Jul-26,25.30,25.51,24.97,25.51,27949
24-Jul-26,25.03,25.21,24.91,24.91,628
23-Jul-26,25.74,25.74,25.03,25.03,8045
22-Jul-26,26.06,26.06,25.42,25.48,1492
21-Jul-26,26.43,26.43,25.37,26.08,9386
20-Jul-26,24.82,27.11,24.65,25.34,26438
17-Jul-26,24.75,25.08,24.75,25.07,8498
16-Jul-26,25.27,25.99,24.99,25.03,586223
15-Jul-26,24.75,25.40,24.75,25.19,96699
14-Jul-26,24.67,25.24,24.59,25.21,85308
13-Jul-26,25.44,25.44,24.75,24.89,99352
10-Jul-26,25.50,25.50,25.18,25.23,86844
09-Jul-26,25.23,25.50,25.20,25.48,8198
08-Jul-26,25.57,25.57,25.16,25.24,17588
07-Jul-26,26.00,26.00,25.46,25.87,5964
06-Jul-26,25.08,25.87,25.08,25.76,20311
03-Jul-26,25.12,25.15,24.84,25.11,2611
02-Jul-26,25.20,25.68,25.20,25.54,113492
01-Jul-26,24.48,25.34,24.00,25.19,52281
30-Jun-26,24.55,24.74,24.32,24.48,22904
29-Jun-26,24.89,24.89,23.95,24.86,13123
26-Jun-26,24.45,25.19,24.40,24.89,69232
25-Jun-26,24.77,24.89,24.56,24.62,119349
24-Jun-26,25.52,25.52,24.53,24.75,13750
23-Jun-26,25.58,25.73,25.50,25.52,743
22-Jun-26,25.70,26.12,25.70,26.11,76410
19-Jun-26,25.93,26.50,25.41,25.70,1696
18-Jun-26,26.00,26.15,25.85,25.93,12124
17-Jun-26,26.39,26.63,26.00,26.00,3065
16-Jun-26,27.10,27.10,26.33,26.41,17255
15-Jun-26,25.44,26.90,25.37,26.60,17158
12-Jun-26,25.51,25.78,25.37,25.44,27364
11-Jun-26,25.47,25.84,25.21,25.70,19079
10-Jun-26,26.20,26.20,25.31,25.31,36599
09-Jun-26,26.71,26.85,25.50,25.95,236448
08-Jun-26,25.87,26.74,25.80,26.50,141471
05-Jun-26,26.11,26.11,25.75,25.80,59872
03-Jun-26,26.42,26.97,26.42,26.65,9709
02-Jun-26,27.31,27.33,25.53,26.80,329059
01-Jun-26,27.79,27.92,26.54,27.41,118899
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

*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