Cotação atual, histórico e gráfico do papel: BTAL11

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 BTAL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	0,09%	0,07	76,57	76,76	76,30	76,91	470K	888
25/08/2025	0,59%	0,45	76,50	76,30	75,98	76,90	532K	858
22/08/2025	-0,96%	-0,74	76,05	76,90	75,70	76,90	653K	1.552
21/08/2025	-0,49%	-0,38	76,79	77,00	76,79	77,29	278K	495
20/08/2025	-1,32%	-1,03	77,17	76,97	76,96	77,91	551K	601
19/08/2025	-0,57%	-0,45	78,20	79,26	78,20	79,60	650K	1.886
18/08/2025	-0,63%	-0,50	78,65	79,25	78,58	79,75	539K	1.004

15/08/2025	0,76%	0,60	79,15	79,20	78,35	79,20	458K	752
14/08/2025	0,40%	0,31	78,55	78,20	78,20	79,08	402K	674
13/08/2025	0,41%	0,32	78,24	78,33	77,97	79,00	472K	1.713
12/08/2025	0,27%	0,21	77,92	78,50	77,81	79,18	750K	1.841
11/08/2025	-0,21%	-0,16	77,71	79,54	77,70	79,74	815K	1.010
08/08/2025	-0,64%	-0,50	77,87	78,65	77,87	79,52	334K	1.297
07/08/2025	0,45%	0,35	78,37	78,02	78,02	79,51	307K	918
06/08/2025	-1,20%	-0,95	78,02	78,31	77,79	78,98	310K	663
05/08/2025	-0,30%	-0,24	78,97	79,53	78,91	79,89	333K	397
04/08/2025	-0,75%	-0,60	79,21	79,81	78,50	80,00	696K	699
01/08/2025	1,98%	1,55	79,81	78,94	78,28	80,10	308K	582
31/07/2025	0,35%	0,27	78,26	77,99	77,99	79,30	406K	1.407
30/07/2025	2,62%	1,99	77,99	75,94	75,25	79,30	2M	1.447
29/07/2025	-1,36%	-1,05	76,00	77,38	76,00	77,38	638K	907
28/07/2025	-1,22%	-0,95	77,05	77,90	77,05	78,30	361K	610
25/07/2025	-0,52%	-0,41	78,00	78,41	77,69	78,53	350K	542
24/07/2025	0,69%	0,54	78,41	78,54	77,87	78,54	211K	745
23/07/2025	-1,17%	-0,92	77,87	78,65	76,88	78,65	881K	1.318
22/07/2025	-1,28%	-1,02	78,79	79,81	78,31	80,21	947K	4.880
21/07/2025	-1,53%	-1,24	79,81	81,00	79,72	81,05	810K	1.169
18/07/2025	-3,29%	-2,76	81,05	81,50	81,05	82,80	607K	1.159
17/07/2025	-0,23%	-0,19	83,81	84,00	83,23	84,26	544K	1.105
16/07/2025	-0,15%	-0,13	84,00	84,40	83,22	84,40	559K	866
15/07/2025	-0,32%	-0,27	84,13	84,50	83,89	84,50	382K	774
14/07/2025	2,70%	2,22	84,40	82,18	82,18	84,93	695K	1.369
11/07/2025	0,77%	0,63	82,18	82,37	81,31	82,60	500K	963
10/07/2025	-0,38%	-0,31	81,55	81,86	81,30	82,30	586K	602
09/07/2025	0,13%	0,11	81,86	81,97	81,75	82,25	296K	558
08/07/2025	0,12%	0,10	81,75	81,90	81,18	81,97	567K	668
07/07/2025	0,49%	0,40	81,65	81,01	80,90	81,65	353K	574
04/07/2025	0,45%	0,36	81,25	81,02	80,76	81,30	273K	485
03/07/2025	0,16%	0,13	80,89	80,76	80,70	80,98	357K	320
02/07/2025	0,81%	0,65	80,76	80,15	80,12	80,97	297K	504
01/07/2025	-0,50%	-0,40	80,11	81,59	79,02	81,59	740K	952
27/06/2025	0,62%	0,50	80,51	80,29	80,02	80,56	347K	596
26/06/2025	-0,31%	-0,25	80,01	80,26	79,03	80,30	346K	811
25/06/2025	-0,48%	-0,39	80,26	80,00	79,04	80,63	503K	823
24/06/2025	2,54%	2,00	80,65	79,00	78,83	80,66	254K	504
23/06/2025	-2,03%	-1,63	78,65	80,28	78,64	80,84	785K	2.437
20/06/2025	-3,15%	-2,61	80,28	81,80	79,96	81,99	946K	872
18/06/2025	1,23%	1,01	82,89	81,90	81,88	83,00	891K	1.131
17/06/2025	0,87%	0,71	81,88	81,18	81,17	82,00	439K	729
16/06/2025	1,48%	1,18	81,17	80,75	80,17	81,87	437K	1.016
13/06/2025	1,25%	0,99	79,99	78,80	78,80	80,19	553K	859
12/06/2025	-0,85%	-0,68	79,00	79,67	78,58	79,67	456K	925
11/06/2025	0,40%	0,32	79,68	79,50	79,40	79,83	246K	500
10/06/2025	-0,79%	-0,63	79,36	79,99	79,04	79,99	456K	645
09/06/2025	0,06%	0,05	79,99	80,00	79,68	80,23	343K	671
06/06/2025	0,05%	0,04	79,94	79,97	79,65	80,00	326K	497
05/06/2025	1,00%	0,79	79,90	79,90	79,30	79,97	308K	1.089
04/06/2025	0,41%	0,32	79,11	78,90	78,77	79,64	312K	539
03/06/2025	-0,10%	-0,08	78,79	78,91	78,14	79,26	400K	1.162
02/06/2025	-0,22%	-0,17	78,87	79,04	78,87	79,51	469K	589
30/05/2025	0,13%	0,10	79,04	78,96	78,10	79,27	517K	1.415
29/05/2025	0,45%	0,35	78,94	78,96	78,50	78,96	452K	555
28/05/2025	0,64%	0,50	78,59	78,40	77,75	79,60	806K	1.062
27/05/2025	0,42%	0,33	78,09	77,25	77,25	78,48	564K	1.123
26/05/2025	-0,64%	-0,50	77,76	79,01	77,03	79,07	601K	1.200
23/05/2025	0,67%	0,52	78,26	78,20	77,85	78,30	339K	606
22/05/2025	0,08%	0,06	77,74	77,68	77,41	77,94	665K	883
21/05/2025	-1,76%	-1,39	77,68	78,00	76,78	78,00	623K	772
20/05/2025	1,91%	1,48	79,07	78,35	78,00	79,49	1M	1.562
19/05/2025	0,44%	0,34	77,59	77,80	77,26	77,80	681K	1.091
16/05/2025	-0,18%	-0,14	77,25	77,39	76,40	77,39	786K	1.505
15/05/2025	0,18%	0,14	77,39	77,25	76,70	77,58	511K	1.607
14/05/2025	0,40%	0,31	77,25	76,99	76,94	77,30	427K	489
13/05/2025	0,40%	0,31	76,94	76,55	76,30	76,95	299K	829
12/05/2025	0,56%	0,43	76,63	76,40	75,81	77,36	625K	1.165
09/05/2025	0,26%	0,20	76,20	76,00	76,00	76,45	418K	562
08/05/2025	-0,07%	-0,05	76,00	76,82	75,62	76,98	296K	1.630
07/05/2025	0,00%	0,00	76,05	76,00	75,52	76,29	543K	1.137
06/05/2025	-0,72%	-0,55	76,05	77,39	76,00	77,39	413K	1.569
05/05/2025	-0,45%	-0,35	76,60	77,40	76,49	77,40	549K	850
02/05/2025	0,80%	0,61	76,95	77,11	76,70	77,49	527K	1.471
30/04/2025	0,07%	0,05	76,34	76,36	76,04	76,70	412K	549
29/04/2025	0,85%	0,64	76,29	76,41	76,00	76,41	343K	600
28/04/2025	-0,07%	-0,05	75,65	75,86	75,38	76,22	449K	1.041
25/04/2025	0,93%	0,70	75,70	75,55	74,92	75,98	436K	792
24/04/2025	-0,73%	-0,55	75,00	75,55	74,73	76,09	804K	927
23/04/2025	-0,45%	-0,34	75,55	75,89	74,98	76,00	665K	1.522
22/04/2025	-0,14%	-0,11	75,89	75,49	74,23	75,95	793K	1.474
17/04/2025	1,20%	0,90	76,00	75,10	74,40	76,00	963K	1.387
16/04/2025	0,74%	0,55	75,10	74,75	74,35	75,10	619K	665
15/04/2025	0,84%	0,62	74,55	73,93	73,90	74,79	583K	573
14/04/2025	1,15%	0,84	73,93	73,06	73,06	73,95	465K	1.223
11/04/2025	0,03%	0,02	73,09	73,31	72,60	73,31	435K	705
10/04/2025	0,41%	0,30	73,07	73,24	72,60	73,49	305K	535
09/04/2025	-0,98%	-0,72	72,77	72,12	72,10	73,47	429K	1.172
08/04/2025	0,53%	0,39	73,49	73,11	73,05	73,56	358K	1.360
07/04/2025	0,83%	0,60	73,10	72,50	72,16	73,28	366K	786
04/04/2025	0,72%	0,52	72,50	73,57	72,50	73,57	379K	853
03/04/2025	-1,48%	-1,08	71,98	73,28	71,98	73,94	410K	2.760
02/04/2025	-0,53%	-0,39	73,06	73,45	73,00	73,91	376K	1.156
01/04/2025	0,62%	0,45	73,45	73,00	73,00	73,74	659K	580
31/03/2025	0,73%	0,53	73,00	72,22	72,20	73,00	475K	1.382
28/03/2025	0,40%	0,29	72,47	72,70	72,18	72,83	633K	1.821
27/03/2025	-0,10%	-0,07	72,18	72,60	71,91	73,14	692K	2.767
26/03/2025	-0,01%	-0,01	72,25	72,50	71,90	73,11	610K	2.494
25/03/2025	-1,01%	-0,74	72,26	72,00	71,80	72,60	1M	2.288
24/03/2025	-1,22%	-0,90	73,00	73,84	73,00	73,89	578K	1.008
21/03/2025	-0,54%	-0,40	73,90	74,44	73,90	74,60	850K	1.146
20/03/2025	0,30%	0,22	74,30	74,25	73,68	74,70	1M	1.124
19/03/2025	-0,28%	-0,21	74,08	74,25	73,80	74,40	613K	2.494
18/03/2025	0,46%	0,34	74,29	74,50	74,03	74,99	527K	770
17/03/2025	0,18%	0,13	73,95	73,82	73,82	74,40	478K	991
14/03/2025	-0,18%	-0,13	73,82	73,95	73,65	73,95	675K	714
13/03/2025	0,27%	0,20	73,95	73,99	73,75	74,40	381K	624
12/03/2025	0,82%	0,60	73,75	73,90	73,17	73,90	558K	435
11/03/2025	-0,05%	-0,04	73,15	73,73	72,42	73,73	347K	632
10/03/2025	0,77%	0,56	73,19	72,63	72,00	73,20	480K	935
07/03/2025	0,99%	0,71	72,63	72,01	71,90	73,09	516K	871
06/03/2025	0,22%	0,16	71,92	71,80	71,39	72,00	657K	723
05/03/2025	0,00%	0,00	71,76	71,76	71,51	73,15	546K	657
28/02/2025	0,00%	0,00	71,76	71,76	71,30	72,32	895K	2.238
27/02/2025	0,00%	0,00	71,76	72,74	70,58	72,74	750K	1.159
26/02/2025	-0,06%	-0,04	71,76	71,80	71,73	72,81	394K	1.181
25/02/2025	0,56%	0,40	71,80	71,65	71,43	71,94	392K	1.007
24/02/2025	-0,35%	-0,25	71,40	71,65	71,11	71,65	314K	606
21/02/2025	1,86%	1,31	71,65	70,30	70,03	72,01	686K	1.308
20/02/2025	-0,73%	-0,52	70,34	70,00	69,54	70,50	988K	4.452
19/02/2025	0,75%	0,53	70,86	70,34	70,34	70,93	501K	749
18/02/2025	0,20%	0,14	70,33	69,33	69,33	70,80	322K	601
17/02/2025	0,72%	0,50	70,19	69,69	69,62	70,19	569K	1.130
14/02/2025	0,53%	0,37	69,69	69,69	69,35	69,69	427K	1.496
13/02/2025	-0,30%	-0,21	69,32	69,69	69,20	69,69	255K	1.503
12/02/2025	0,67%	0,46	69,53	69,00	69,00	69,92	262K	454
11/02/2025	-	-	69,07	68,75	68,75	69,87	415K	972

Date,Open,High,Low,Close,Volume
26-Aug-25,76.76,76.91,76.30,76.57,470333
25-Aug-25,76.30,76.90,75.98,76.50,531699
22-Aug-25,76.90,76.90,75.70,76.05,653035
21-Aug-25,77.00,77.29,76.79,76.79,278322
20-Aug-25,76.97,77.91,76.96,77.17,550964
19-Aug-25,79.26,79.60,78.20,78.20,650286
18-Aug-25,79.25,79.75,78.58,78.65,538585
15-Aug-25,79.20,79.20,78.35,79.15,458250
14-Aug-25,78.20,79.08,78.20,78.55,402463
13-Aug-25,78.33,79.00,77.97,78.24,472249
12-Aug-25,78.50,79.18,77.81,77.92,749589
11-Aug-25,79.54,79.74,77.70,77.71,815435
08-Aug-25,78.65,79.52,77.87,77.87,334283
07-Aug-25,78.02,79.51,78.02,78.37,306813
06-Aug-25,78.31,78.98,77.79,78.02,310333
05-Aug-25,79.53,79.89,78.91,78.97,332966
04-Aug-25,79.81,80.00,78.50,79.21,695874
01-Aug-25,78.94,80.10,78.28,79.81,307564
31-Jul-25,77.99,79.30,77.99,78.26,406150
30-Jul-25,75.94,79.30,75.25,77.99,1507161
29-Jul-25,77.38,77.38,76.00,76.00,637999
28-Jul-25,77.90,78.30,77.05,77.05,360815
25-Jul-25,78.41,78.53,77.69,78.00,349898
24-Jul-25,78.54,78.54,77.87,78.41,210706
23-Jul-25,78.65,78.65,76.88,77.87,881099
22-Jul-25,79.81,80.21,78.31,78.79,947496
21-Jul-25,81.00,81.05,79.72,79.81,809734
18-Jul-25,81.50,82.80,81.05,81.05,607292
17-Jul-25,84.00,84.26,83.23,83.81,544458
16-Jul-25,84.40,84.40,83.22,84.00,558539
15-Jul-25,84.50,84.50,83.89,84.13,382166
14-Jul-25,82.18,84.93,82.18,84.40,695329
11-Jul-25,82.37,82.60,81.31,82.18,499968
10-Jul-25,81.86,82.30,81.30,81.55,586451
09-Jul-25,81.97,82.25,81.75,81.86,295695
08-Jul-25,81.90,81.97,81.18,81.75,566962
07-Jul-25,81.01,81.65,80.90,81.65,352761
04-Jul-25,81.02,81.30,80.76,81.25,272776
03-Jul-25,80.76,80.98,80.70,80.89,356768
02-Jul-25,80.15,80.97,80.12,80.76,296640
01-Jul-25,81.59,81.59,79.02,80.11,739786
27-Jun-25,80.29,80.56,80.02,80.51,347432
26-Jun-25,80.26,80.30,79.03,80.01,345715
25-Jun-25,80.00,80.63,79.04,80.26,503076
24-Jun-25,79.00,80.66,78.83,80.65,254360
23-Jun-25,80.28,80.84,78.64,78.65,785328
20-Jun-25,81.80,81.99,79.96,80.28,946354
18-Jun-25,81.90,83.00,81.88,82.89,891117
17-Jun-25,81.18,82.00,81.17,81.88,439250
16-Jun-25,80.75,81.87,80.17,81.17,437024
13-Jun-25,78.80,80.19,78.80,79.99,553263
12-Jun-25,79.67,79.67,78.58,79.00,455794
11-Jun-25,79.50,79.83,79.40,79.68,245525
10-Jun-25,79.99,79.99,79.04,79.36,456497
09-Jun-25,80.00,80.23,79.68,79.99,342588
06-Jun-25,79.97,80.00,79.65,79.94,325994
05-Jun-25,79.90,79.97,79.30,79.90,308475
04-Jun-25,78.90,79.64,78.77,79.11,312224
03-Jun-25,78.91,79.26,78.14,78.79,399676
02-Jun-25,79.04,79.51,78.87,78.87,469403
30-May-25,78.96,79.27,78.10,79.04,516938
29-May-25,78.96,78.96,78.50,78.94,451886
28-May-25,78.40,79.60,77.75,78.59,806343
27-May-25,77.25,78.48,77.25,78.09,564023
26-May-25,79.01,79.07,77.03,77.76,601079
23-May-25,78.20,78.30,77.85,78.26,338508
22-May-25,77.68,77.94,77.41,77.74,665359
21-May-25,78.00,78.00,76.78,77.68,622511
20-May-25,78.35,79.49,78.00,79.07,1064438
19-May-25,77.80,77.80,77.26,77.59,680992
16-May-25,77.39,77.39,76.40,77.25,786241
15-May-25,77.25,77.58,76.70,77.39,511058
14-May-25,76.99,77.30,76.94,77.25,426872
13-May-25,76.55,76.95,76.30,76.94,298879
12-May-25,76.40,77.36,75.81,76.63,625118
09-May-25,76.00,76.45,76.00,76.20,418047
08-May-25,76.82,76.98,75.62,76.00,296080
07-May-25,76.00,76.29,75.52,76.05,542779
06-May-25,77.39,77.39,76.00,76.05,413403
05-May-25,77.40,77.40,76.49,76.60,548594
02-May-25,77.11,77.49,76.70,76.95,527150
30-Apr-25,76.36,76.70,76.04,76.34,411631
29-Apr-25,76.41,76.41,76.00,76.29,343444
28-Apr-25,75.86,76.22,75.38,75.65,448606
25-Apr-25,75.55,75.98,74.92,75.70,436361
24-Apr-25,75.55,76.09,74.73,75.00,803818
23-Apr-25,75.89,76.00,74.98,75.55,664646
22-Apr-25,75.49,75.95,74.23,75.89,792636
17-Apr-25,75.10,76.00,74.40,76.00,962646
16-Apr-25,74.75,75.10,74.35,75.10,619351
15-Apr-25,73.93,74.79,73.90,74.55,582747
14-Apr-25,73.06,73.95,73.06,73.93,464929
11-Apr-25,73.31,73.31,72.60,73.09,434697
10-Apr-25,73.24,73.49,72.60,73.07,304776
09-Apr-25,72.12,73.47,72.10,72.77,429148
08-Apr-25,73.11,73.56,73.05,73.49,358308
07-Apr-25,72.50,73.28,72.16,73.10,365928
04-Apr-25,73.57,73.57,72.50,72.50,378799
03-Apr-25,73.28,73.94,71.98,71.98,410062
02-Apr-25,73.45,73.91,73.00,73.06,375731
01-Apr-25,73.00,73.74,73.00,73.45,659451
31-Mar-25,72.22,73.00,72.20,73.00,475438
28-Mar-25,72.70,72.83,72.18,72.47,633209
27-Mar-25,72.60,73.14,71.91,72.18,691579
26-Mar-25,72.50,73.11,71.90,72.25,609592
25-Mar-25,72.00,72.60,71.80,72.26,1316801
24-Mar-25,73.84,73.89,73.00,73.00,577916
21-Mar-25,74.44,74.60,73.90,73.90,850018
20-Mar-25,74.25,74.70,73.68,74.30,1068261
19-Mar-25,74.25,74.40,73.80,74.08,612981
18-Mar-25,74.50,74.99,74.03,74.29,527361
17-Mar-25,73.82,74.40,73.82,73.95,477690
14-Mar-25,73.95,73.95,73.65,73.82,675001
13-Mar-25,73.99,74.40,73.75,73.95,381245
12-Mar-25,73.90,73.90,73.17,73.75,558105
11-Mar-25,73.73,73.73,72.42,73.15,347083
10-Mar-25,72.63,73.20,72.00,73.19,479882
07-Mar-25,72.01,73.09,71.90,72.63,516387
06-Mar-25,71.80,72.00,71.39,71.92,656632
05-Mar-25,71.76,73.15,71.51,71.76,546134
28-Feb-25,71.76,72.32,71.30,71.76,894850
27-Feb-25,72.74,72.74,70.58,71.76,750274
26-Feb-25,71.80,72.81,71.73,71.76,394107
25-Feb-25,71.65,71.94,71.43,71.80,392126
24-Feb-25,71.65,71.65,71.11,71.40,313799
21-Feb-25,70.30,72.01,70.03,71.65,686226
20-Feb-25,70.00,70.50,69.54,70.34,987881
19-Feb-25,70.34,70.93,70.34,70.86,501358
18-Feb-25,69.33,70.80,69.33,70.33,322361
17-Feb-25,69.69,70.19,69.62,70.19,568841
14-Feb-25,69.69,69.69,69.35,69.69,426765
13-Feb-25,69.69,69.69,69.20,69.32,254721
12-Feb-25,69.00,69.92,69.00,69.53,261843
11-Feb-25,68.75,69.87,68.75,69.07,414942

*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: BTAL11