Cotação atual, histórico e gráfico do papel: BTAG11

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 BTAG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,31%	0,29	95,30	95,01	95,01	96,98	66K	192
28/04/2025	-1,52%	-1,47	95,01	96,48	95,01	97,42	76K	78
25/04/2025	0,52%	0,50	96,48	94,86	94,85	97,28	33K	41
24/04/2025	0,50%	0,48	95,98	96,00	94,52	96,00	57K	256
23/04/2025	0,29%	0,28	95,50	95,31	94,16	96,00	27K	144
22/04/2025	-0,81%	-0,78	95,22	97,45	95,22	97,45	53K	27
17/04/2025	0,26%	0,25	96,00	95,51	95,51	96,89	14K	25

16/04/2025	-1,29%	-1,25	95,75	96,64	95,04	97,00	247K	889
15/04/2025	-0,10%	-0,10	97,00	97,10	96,09	97,25	27K	36
14/04/2025	-0,47%	-0,46	97,10	98,00	97,00	98,00	17K	18
11/04/2025	0,57%	0,55	97,56	98,99	95,55	98,99	69K	284
10/04/2025	-1,00%	-0,98	97,01	98,00	95,02	98,00	60K	133
09/04/2025	-1,56%	-1,55	97,99	98,50	97,99	100,01	251K	99
08/04/2025	-0,36%	-0,36	99,54	97,85	97,85	99,95	23K	33
07/04/2025	0,35%	0,35	99,90	99,55	98,80	99,90	74K	155
04/04/2025	-0,20%	-0,20	99,55	98,67	98,67	99,87	41K	164
03/04/2025	1,27%	1,25	99,75	98,90	98,50	99,79	104K	100
02/04/2025	0,50%	0,49	98,50	99,79	98,01	99,79	33K	44
01/04/2025	-0,43%	-0,42	98,01	98,80	98,00	99,19	77K	131
31/03/2025	0,10%	0,10	98,43	98,70	98,33	98,70	21K	9
28/03/2025	0,21%	0,21	98,33	98,70	98,12	98,70	16K	25
27/03/2025	-0,17%	-0,17	98,12	98,30	98,12	99,79	114K	403
26/03/2025	-0,97%	-0,96	98,29	99,25	98,05	99,27	148K	424
25/03/2025	-0,65%	-0,65	99,25	99,89	99,20	99,90	110K	44
24/03/2025	0,30%	0,30	99,90	99,09	99,09	99,90	86K	513
21/03/2025	0,00%	0,00	99,60	99,06	99,06	99,98	102K	26
20/03/2025	0,04%	0,04	99,60	99,04	99,01	99,97	63K	49
19/03/2025	0,01%	0,01	99,56	98,85	98,85	99,97	44K	59
18/03/2025	0,00%	0,00	99,55	98,80	98,80	99,79	239K	212
17/03/2025	1,04%	1,02	99,55	99,94	99,03	100,00	364K	202
14/03/2025	-0,06%	-0,06	98,53	98,02	98,02	99,88	329K	618
13/03/2025	-0,96%	-0,96	98,59	99,55	97,56	99,91	385K	305
12/03/2025	0,51%	0,51	99,55	98,10	95,22	100,91	751K	2.095
11/03/2025	-0,96%	-0,96	99,04	99,00	99,00	100,99	212K	713
10/03/2025	0,45%	0,45	100,00	99,55	99,55	100,99	126K	30
07/03/2025	0,00%	0,00	99,55	100,93	99,10	101,03	115K	137
06/03/2025	0,00%	0,00	99,55	98,63	98,30	100,94	88K	54
05/03/2025	-0,01%	-0,01	99,55	99,56	98,60	100,05	120K	71
28/02/2025	-1,46%	-1,48	99,56	98,70	98,22	101,05	341K	95
27/02/2025	1,16%	1,16	101,04	96,91	96,91	101,04	274K	153
26/02/2025	2,78%	2,70	99,88	97,18	96,20	99,88	422K	1.133
25/02/2025	-1,89%	-1,87	97,18	98,98	97,17	99,87	323K	1.108
24/02/2025	1,66%	1,62	99,05	99,69	95,01	101,00	339K	457
21/02/2025	2,07%	1,98	97,43	95,45	95,08	97,43	258K	144
20/02/2025	-0,35%	-0,34	95,45	95,79	95,45	99,82	1M	1.809
19/02/2025	0,83%	0,79	95,79	95,00	95,00	97,97	691K	672
18/02/2025	2,59%	2,40	95,00	92,01	92,01	96,00	231K	656
17/02/2025	5,08%	4,48	92,60	90,01	90,01	95,99	968K	1.049
14/02/2025	0,54%	0,47	88,12	87,96	87,96	89,98	140K	149
13/02/2025	-5,17%	-4,78	87,65	92,43	87,56	93,97	249K	343
12/02/2025	1,34%	1,22	92,43	91,00	90,54	94,95	244K	1.721
11/02/2025	-4,99%	-4,79	91,21	94,00	90,00	97,85	929K	2.160
10/02/2025	-3,90%	-3,90	96,00	91,95	85,04	96,00	1M	1.093
07/02/2025	20,14%	16,75	99,90	91,00	91,00	99,90	11M	2.902
06/02/2025	0,33%	0,27	83,15	83,00	81,74	83,27	128K	98
05/02/2025	1,04%	0,85	82,88	83,00	82,02	83,00	110K	97
04/02/2025	-0,62%	-0,51	82,03	82,54	81,04	82,80	369K	761
03/02/2025	0,63%	0,52	82,54	82,06	82,06	83,96	303K	332
31/01/2025	-0,64%	-0,53	82,02	81,87	81,87	83,92	416K	1.898
30/01/2025	0,84%	0,69	82,55	81,85	81,85	84,00	380K	314
29/01/2025	-1,37%	-1,14	81,86	83,00	81,85	83,50	458K	334
28/01/2025	8,62%	6,59	83,00	76,41	76,41	83,00	1M	1.566
27/01/2025	0,37%	0,28	76,41	76,14	76,14	77,35	614K	2.563
24/01/2025	-0,74%	-0,57	76,13	76,85	76,02	78,00	264K	776
23/01/2025	-1,35%	-1,05	76,70	78,00	76,70	78,00	532K	3.200
22/01/2025	-3,07%	-2,46	77,75	80,21	77,70	80,21	553K	3.235
21/01/2025	-1,94%	-1,59	80,21	81,80	80,00	81,83	179K	355
20/01/2025	2,28%	1,82	81,80	80,20	80,20	82,00	297K	258
17/01/2025	-0,03%	-0,02	79,98	80,10	79,21	81,80	183K	489
16/01/2025	0,50%	0,40	80,00	79,12	79,12	80,69	218K	678
15/01/2025	1,39%	1,09	79,60	78,55	78,55	79,60	213K	744
14/01/2025	-0,62%	-0,49	78,51	79,00	77,99	79,19	191K	173
13/01/2025	0,33%	0,26	79,00	79,00	78,30	79,00	162K	257
10/01/2025	0,50%	0,39	78,74	79,20	78,32	79,20	239K	977
09/01/2025	-4,85%	-3,99	78,35	81,20	78,00	82,85	419K	3.912
08/01/2025	-0,56%	-0,46	82,34	82,61	82,31	83,30	147K	162
07/01/2025	-0,36%	-0,30	82,80	82,56	82,56	83,30	217K	1.499
06/01/2025	-0,28%	-0,23	83,10	83,01	82,52	85,49	220K	206
03/01/2025	-0,80%	-0,67	83,33	84,00	83,00	84,27	353K	1.005
02/01/2025	-0,47%	-0,40	84,00	84,00	83,76	84,40	52K	117
30/12/2024	-0,01%	-0,01	84,40	83,55	83,55	88,83	54K	51
27/12/2024	1,08%	0,90	84,41	83,52	83,21	89,74	430K	490
26/12/2024	1,72%	1,41	83,51	82,10	82,10	84,77	334K	196
23/12/2024	5,04%	3,94	82,10	77,55	77,55	82,74	1M	373
20/12/2024	5,20%	3,86	78,16	74,01	74,01	80,50	1M	1.503
19/12/2024	0,24%	0,18	74,30	74,07	74,05	75,95	447K	1.272
18/12/2024	-2,09%	-1,58	74,12	74,15	74,07	76,47	843K	1.554
17/12/2024	3,59%	2,62	75,70	72,17	71,89	76,00	2M	4.775
16/12/2024	2,21%	1,58	73,08	71,50	71,04	73,57	750K	530
13/12/2024	-2,08%	-1,52	71,50	74,39	70,02	74,42	655K	3.748
12/12/2024	-1,66%	-1,23	73,02	74,00	73,02	74,74	379K	1.814
11/12/2024	-0,43%	-0,32	74,25	74,53	74,00	74,74	253K	1.561
10/12/2024	-1,88%	-1,43	74,57	76,90	72,91	76,90	667K	1.849
09/12/2024	-1,55%	-1,20	76,00	75,72	75,05	77,99	746K	5.051
06/12/2024	-1,01%	-0,79	77,20	78,34	77,04	79,00	1M	795
05/12/2024	-1,54%	-1,22	77,99	79,76	77,71	79,76	255K	769
04/12/2024	0,23%	0,18	79,21	79,76	79,00	79,76	200K	789
03/12/2024	-1,21%	-0,97	79,03	79,59	78,63	80,09	493K	1.768
02/12/2024	-1,12%	-0,91	80,00	79,81	78,42	80,50	357K	184
29/11/2024	4,67%	3,61	80,91	80,49	77,70	80,99	608K	1.264
28/11/2024	-3,40%	-2,72	77,30	80,78	77,02	80,78	893K	2.070
27/11/2024	0,01%	0,01	80,02	81,00	80,00	81,00	180K	146
26/11/2024	0,39%	0,31	80,01	79,99	79,52	81,00	481K	695
25/11/2024	0,18%	0,14	79,70	79,56	75,44	81,01	865K	1.300
22/11/2024	-2,14%	-1,74	79,56	79,95	79,54	81,07	467K	2.516
21/11/2024	1,79%	1,43	81,30	79,88	79,88	81,30	475K	1.466
19/11/2024	0,08%	0,06	79,87	79,78	79,58	81,49	436K	187
18/11/2024	0,14%	0,11	79,81	79,70	79,50	80,00	121K	103
14/11/2024	-0,25%	-0,20	79,70	80,50	79,53	82,19	495K	469
13/11/2024	-2,26%	-1,85	79,90	81,74	79,08	81,74	399K	1.377
12/11/2024	0,43%	0,35	81,75	81,75	78,85	81,75	787K	1.551
11/11/2024	-0,51%	-0,42	81,40	81,60	81,32	82,12	322K	278
08/11/2024	0,02%	0,02	81,82	80,65	80,65	82,35	330K	1.238
07/11/2024	0,98%	0,79	81,80	82,30	81,04	82,30	410K	200
06/11/2024	0,01%	0,01	81,01	80,80	80,74	81,60	515K	204
05/11/2024	0,38%	0,31	81,00	80,69	80,69	82,22	672K	888
04/11/2024	-0,81%	-0,66	80,69	82,99	80,69	82,99	649K	1.799
01/11/2024	0,42%	0,34	81,35	81,01	80,60	83,78	1M	1.751
31/10/2024	-2,98%	-2,49	81,01	80,00	80,00	82,72	1M	327
30/10/2024	0,78%	0,65	83,50	82,67	82,08	83,50	694K	1.471
29/10/2024	-0,18%	-0,15	82,85	83,00	82,21	83,47	526K	1.934
28/10/2024	-0,05%	-0,04	83,00	83,05	81,85	83,09	700K	811
25/10/2024	1,89%	1,54	83,04	80,52	80,52	83,49	692K	1.637
24/10/2024	-0,60%	-0,49	81,50	81,75	80,60	82,00	663K	4.100
23/10/2024	-1,68%	-1,40	81,99	82,90	80,85	83,13	1M	5.285
22/10/2024	-1,43%	-1,21	83,39	84,31	82,90	84,97	1M	6.015
21/10/2024	0,42%	0,35	84,60	84,31	83,93	85,45	319K	162
18/10/2024	0,08%	0,07	84,25	84,18	84,07	85,39	292K	641
17/10/2024	-1,26%	-1,07	84,18	85,25	83,97	86,92	533K	2.081
16/10/2024	-2,53%	-2,21	85,25	87,44	85,25	87,44	343K	1.850
15/10/2024	0,01%	0,01	87,46	87,12	85,13	87,81	750K	3.230
14/10/2024	1,45%	1,25	87,45	87,00	85,87	87,89	219K	922
11/10/2024	-0,29%	-0,25	86,20	84,04	84,04	86,85	483K	503
10/10/2024	-	-	86,45	83,40	83,00	86,49	1M	551

Date,Open,High,Low,Close,Volume
29-Apr-25,95.01,96.98,95.01,95.30,66209
28-Apr-25,96.48,97.42,95.01,95.01,75679
25-Apr-25,94.86,97.28,94.85,96.48,32673
24-Apr-25,96.00,96.00,94.52,95.98,56596
23-Apr-25,95.31,96.00,94.16,95.50,26942
22-Apr-25,97.45,97.45,95.22,95.22,53407
17-Apr-25,95.51,96.89,95.51,96.00,13533
16-Apr-25,96.64,97.00,95.04,95.75,247409
15-Apr-25,97.10,97.25,96.09,97.00,27258
14-Apr-25,98.00,98.00,97.00,97.10,16913
11-Apr-25,98.99,98.99,95.55,97.56,68983
10-Apr-25,98.00,98.00,95.02,97.01,59695
09-Apr-25,98.50,100.01,97.99,97.99,251457
08-Apr-25,97.85,99.95,97.85,99.54,22907
07-Apr-25,99.55,99.90,98.80,99.90,73781
04-Apr-25,98.67,99.87,98.67,99.55,41194
03-Apr-25,98.90,99.79,98.50,99.75,104463
02-Apr-25,99.79,99.79,98.01,98.50,32723
01-Apr-25,98.80,99.19,98.00,98.01,76708
31-Mar-25,98.70,98.70,98.33,98.43,21053
28-Mar-25,98.70,98.70,98.12,98.33,15637
27-Mar-25,98.30,99.79,98.12,98.12,113865
26-Mar-25,99.25,99.27,98.05,98.29,148272
25-Mar-25,99.89,99.90,99.20,99.25,110221
24-Mar-25,99.09,99.90,99.09,99.90,85946
21-Mar-25,99.06,99.98,99.06,99.60,101965
20-Mar-25,99.04,99.97,99.01,99.60,62954
19-Mar-25,98.85,99.97,98.85,99.56,43787
18-Mar-25,98.80,99.79,98.80,99.55,239417
17-Mar-25,99.94,100.00,99.03,99.55,363783
14-Mar-25,98.02,99.88,98.02,98.53,329319
13-Mar-25,99.55,99.91,97.56,98.59,385141
12-Mar-25,98.10,100.91,95.22,99.55,750564
11-Mar-25,99.00,100.99,99.00,99.04,211643
10-Mar-25,99.55,100.99,99.55,100.00,126345
07-Mar-25,100.93,101.03,99.10,99.55,114882
06-Mar-25,98.63,100.94,98.30,99.55,88142
05-Mar-25,99.56,100.05,98.60,99.55,120394
28-Feb-25,98.70,101.05,98.22,99.56,340794
27-Feb-25,96.91,101.04,96.91,101.04,273774
26-Feb-25,97.18,99.88,96.20,99.88,421827
25-Feb-25,98.98,99.87,97.17,97.18,322726
24-Feb-25,99.69,101.00,95.01,99.05,339081
21-Feb-25,95.45,97.43,95.08,97.43,258386
20-Feb-25,95.79,99.82,95.45,95.45,1418663
19-Feb-25,95.00,97.97,95.00,95.79,691396
18-Feb-25,92.01,96.00,92.01,95.00,231128
17-Feb-25,90.01,95.99,90.01,92.60,968344
14-Feb-25,87.96,89.98,87.96,88.12,139520
13-Feb-25,92.43,93.97,87.56,87.65,248603
12-Feb-25,91.00,94.95,90.54,92.43,243718
11-Feb-25,94.00,97.85,90.00,91.21,929268
10-Feb-25,91.95,96.00,85.04,96.00,1336697
07-Feb-25,91.00,99.90,91.00,99.90,10853301
06-Feb-25,83.00,83.27,81.74,83.15,128102
05-Feb-25,83.00,83.00,82.02,82.88,110446
04-Feb-25,82.54,82.80,81.04,82.03,368768
03-Feb-25,82.06,83.96,82.06,82.54,303056
31-Jan-25,81.87,83.92,81.87,82.02,415794
30-Jan-25,81.85,84.00,81.85,82.55,380152
29-Jan-25,83.00,83.50,81.85,81.86,457579
28-Jan-25,76.41,83.00,76.41,83.00,1464717
27-Jan-25,76.14,77.35,76.14,76.41,613842
24-Jan-25,76.85,78.00,76.02,76.13,263973
23-Jan-25,78.00,78.00,76.70,76.70,531862
22-Jan-25,80.21,80.21,77.70,77.75,552806
21-Jan-25,81.80,81.83,80.00,80.21,178857
20-Jan-25,80.20,82.00,80.20,81.80,296508
17-Jan-25,80.10,81.80,79.21,79.98,183473
16-Jan-25,79.12,80.69,79.12,80.00,217945
15-Jan-25,78.55,79.60,78.55,79.60,212526
14-Jan-25,79.00,79.19,77.99,78.51,190509
13-Jan-25,79.00,79.00,78.30,79.00,162190
10-Jan-25,79.20,79.20,78.32,78.74,238578
09-Jan-25,81.20,82.85,78.00,78.35,419056
08-Jan-25,82.61,83.30,82.31,82.34,147225
07-Jan-25,82.56,83.30,82.56,82.80,217189
06-Jan-25,83.01,85.49,82.52,83.10,219957
03-Jan-25,84.00,84.27,83.00,83.33,352648
02-Jan-25,84.00,84.40,83.76,84.00,51845
30-Dec-24,83.55,88.83,83.55,84.40,54478
27-Dec-24,83.52,89.74,83.21,84.41,429910
26-Dec-24,82.10,84.77,82.10,83.51,334388
23-Dec-24,77.55,82.74,77.55,82.10,1068860
20-Dec-24,74.01,80.50,74.01,78.16,1251696
19-Dec-24,74.07,75.95,74.05,74.30,446763
18-Dec-24,74.15,76.47,74.07,74.12,843454
17-Dec-24,72.17,76.00,71.89,75.70,1876494
16-Dec-24,71.50,73.57,71.04,73.08,750402
13-Dec-24,74.39,74.42,70.02,71.50,654966
12-Dec-24,74.00,74.74,73.02,73.02,378926
11-Dec-24,74.53,74.74,74.00,74.25,253047
10-Dec-24,76.90,76.90,72.91,74.57,667278
09-Dec-24,75.72,77.99,75.05,76.00,746264
06-Dec-24,78.34,79.00,77.04,77.20,1060923
05-Dec-24,79.76,79.76,77.71,77.99,254600
04-Dec-24,79.76,79.76,79.00,79.21,200327
03-Dec-24,79.59,80.09,78.63,79.03,492684
02-Dec-24,79.81,80.50,78.42,80.00,357401
29-Nov-24,80.49,80.99,77.70,80.91,608030
28-Nov-24,80.78,80.78,77.02,77.30,893237
27-Nov-24,81.00,81.00,80.00,80.02,179653
26-Nov-24,79.99,81.00,79.52,80.01,481064
25-Nov-24,79.56,81.01,75.44,79.70,864899
22-Nov-24,79.95,81.07,79.54,79.56,467374
21-Nov-24,79.88,81.30,79.88,81.30,474584
19-Nov-24,79.78,81.49,79.58,79.87,435577
18-Nov-24,79.70,80.00,79.50,79.81,120510
14-Nov-24,80.50,82.19,79.53,79.70,495256
13-Nov-24,81.74,81.74,79.08,79.90,398910
12-Nov-24,81.75,81.75,78.85,81.75,787314
11-Nov-24,81.60,82.12,81.32,81.40,321955
08-Nov-24,80.65,82.35,80.65,81.82,330279
07-Nov-24,82.30,82.30,81.04,81.80,410187
06-Nov-24,80.80,81.60,80.74,81.01,514840
05-Nov-24,80.69,82.22,80.69,81.00,672317
04-Nov-24,82.99,82.99,80.69,80.69,649265
01-Nov-24,81.01,83.78,80.60,81.35,1458000
31-Oct-24,80.00,82.72,80.00,81.01,1035789
30-Oct-24,82.67,83.50,82.08,83.50,693737
29-Oct-24,83.00,83.47,82.21,82.85,526028
28-Oct-24,83.05,83.09,81.85,83.00,699947
25-Oct-24,80.52,83.49,80.52,83.04,691670
24-Oct-24,81.75,82.00,80.60,81.50,663360
23-Oct-24,82.90,83.13,80.85,81.99,1162697
22-Oct-24,84.31,84.97,82.90,83.39,1009571
21-Oct-24,84.31,85.45,83.93,84.60,319219
18-Oct-24,84.18,85.39,84.07,84.25,292042
17-Oct-24,85.25,86.92,83.97,84.18,532967
16-Oct-24,87.44,87.44,85.25,85.25,342527
15-Oct-24,87.12,87.81,85.13,87.46,750360
14-Oct-24,87.00,87.89,85.87,87.45,219197
11-Oct-24,84.04,86.85,84.04,86.20,482710
10-Oct-24,83.40,86.49,83.00,86.45,1023609

*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: BTAG11