Cotação atual, histórico e gráfico do papel: BTEK11

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 BTEK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2024	0,13%	0,10	75,38	75,29	75,09	75,38	12K	6
08/10/2024	1,58%	1,17	75,28	74,80	74,80	75,80	20K	5
07/10/2024	-0,71%	-0,53	74,11	74,72	73,21	74,72	24K	7
04/10/2024	0,62%	0,46	74,64	74,84	74,64	74,84	5K	3
03/10/2024	-0,99%	-0,74	74,18	75,34	74,18	75,34	12K	4
02/10/2024	-0,19%	-0,14	74,92	74,16	73,79	74,95	8K	4
01/10/2024	-0,64%	-0,48	75,06	75,12	74,45	75,12	14K	8

30/09/2024	0,76%	0,57	75,54	75,47	75,19	76,01	30K	8
27/09/2024	-0,04%	-0,03	74,97	75,41	74,97	75,41	85K	7
26/09/2024	-0,16%	-0,12	75,00	75,52	74,90	75,52	2K	3
25/09/2024	-0,84%	-0,64	75,12	74,81	74,81	75,94	3K	5
24/09/2024	-1,66%	-1,28	75,76	75,75	75,04	75,76	20K	10
23/09/2024	-2,17%	-1,71	77,04	81,14	77,04	81,14	14K	7
20/09/2024	0,95%	0,74	78,75	78,33	78,33	78,75	944	3
19/09/2024	0,89%	0,69	78,01	77,91	77,70	78,62	15K	8
18/09/2024	-0,71%	-0,55	77,32	77,87	77,32	79,06	1K	5
17/09/2024	-0,73%	-0,57	77,87	78,44	77,85	79,47	196K	11
16/09/2024	-0,98%	-0,78	78,44	78,74	78,25	78,74	16K	8
13/09/2024	1,33%	1,04	79,22	77,38	77,38	79,22	944	5
12/09/2024	-0,42%	-0,33	78,18	78,61	78,18	78,67	46K	4
11/09/2024	0,67%	0,52	78,51	77,19	77,19	78,51	39K	3
10/09/2024	1,54%	1,18	77,99	77,12	77,12	77,99	19K	5
09/09/2024	1,36%	1,03	76,81	75,42	75,42	77,65	53K	10
06/09/2024	-1,37%	-1,05	75,78	76,64	75,78	76,64	10K	6
05/09/2024	-1,69%	-1,32	76,83	77,48	76,83	77,48	9K	4
04/09/2024	-0,14%	-0,11	78,15	77,68	77,68	78,47	391	3
03/09/2024	-1,68%	-1,34	78,26	80,24	78,26	80,90	3K	8
02/09/2024	-0,85%	-0,68	79,60	79,60	79,60	79,60	79	1
30/08/2024	0,56%	0,45	80,28	80,67	80,18	80,67	7K	4
29/08/2024	1,54%	1,21	79,83	79,90	79,83	81,24	84K	6
28/08/2024	0,42%	0,33	78,62	78,52	78,36	78,62	5K	3
27/08/2024	-0,28%	-0,22	78,29	78,51	78,14	78,51	10K	6
26/08/2024	0,29%	0,23	78,51	78,66	78,51	78,66	6K	5
23/08/2024	-0,69%	-0,54	78,28	78,76	78,28	78,76	8K	4
22/08/2024	0,29%	0,23	78,82	79,53	78,55	79,53	632	5
21/08/2024	1,03%	0,80	78,59	78,47	78,47	78,59	10K	3
20/08/2024	1,21%	0,93	77,79	77,19	76,75	77,79	64K	8
19/08/2024	2,15%	1,62	76,86	75,62	75,10	76,86	803K	9
16/08/2024	-0,11%	-0,08	75,24	75,05	75,05	75,63	1K	4
15/08/2024	1,88%	1,39	75,32	75,10	75,10	75,46	54K	5
14/08/2024	-0,61%	-0,45	73,93	74,29	73,93	74,29	148	2
13/08/2024	0,20%	0,15	74,38	74,00	74,00	74,91	13K	6
12/08/2024	0,09%	0,07	74,23	73,77	73,77	74,23	9K	8
09/08/2024	-0,54%	-0,40	74,16	73,16	73,16	74,21	14K	16
08/08/2024	1,90%	1,39	74,56	74,02	74,02	74,66	29K	6
07/08/2024	-2,75%	-2,07	73,17	77,47	73,17	77,47	667K	10
06/08/2024	-0,33%	-0,25	75,24	75,49	75,24	75,95	72K	5
05/08/2024	-2,68%	-2,08	75,49	74,81	74,80	76,22	454K	13
02/08/2024	-2,83%	-2,26	77,57	78,10	76,81	78,10	2K	4
01/08/2024	1,09%	0,86	79,83	78,95	78,95	79,83	104K	4
31/07/2024	0,82%	0,64	78,97	78,28	78,28	79,63	28K	7
30/07/2024	-1,50%	-1,19	78,33	79,52	78,33	80,46	23K	7
29/07/2024	-1,80%	-1,46	79,52	80,58	79,37	80,58	11K	4
26/07/2024	0,14%	0,11	80,98	82,07	80,92	82,07	27K	5
25/07/2024	2,41%	1,90	80,87	80,00	80,00	81,10	1M	16
24/07/2024	0,45%	0,35	78,97	79,45	78,86	79,45	379K	22
23/07/2024	0,78%	0,61	78,62	78,40	78,40	78,92	16K	5
22/07/2024	1,15%	0,89	78,01	76,05	76,05	78,89	92K	15
19/07/2024	0,36%	0,28	77,12	76,55	76,55	77,12	16K	5
18/07/2024	-0,47%	-0,36	76,84	77,73	76,69	78,77	21K	7
17/07/2024	-1,20%	-0,94	77,20	78,13	76,77	78,62	429K	28
16/07/2024	1,82%	1,40	78,14	77,37	77,37	78,44	24K	5
15/07/2024	1,16%	0,88	76,74	76,98	76,66	76,98	50K	6
12/07/2024	0,70%	0,53	75,86	76,99	75,68	76,99	53K	7
11/07/2024	4,05%	2,93	75,33	74,49	74,49	75,33	63K	7
10/07/2024	0,36%	0,26	72,40	72,40	72,40	72,40	11K	3
09/07/2024	0,04%	0,03	72,14	72,11	71,80	72,14	16K	6
08/07/2024	1,91%	1,35	72,11	71,20	71,20	72,11	79K	7
05/07/2024	0,51%	0,36	70,76	70,65	69,25	70,76	93K	119
04/07/2024	-2,11%	-1,52	70,40	75,23	70,40	75,23	10K	7
03/07/2024	-1,63%	-1,19	71,92	72,57	71,92	72,57	19K	5
02/07/2024	-1,65%	-1,23	73,11	71,81	71,81	73,83	111K	675
01/07/2024	1,54%	1,13	74,34	72,84	72,84	74,34	50K	12
28/06/2024	1,41%	1,02	73,21	72,91	72,91	73,21	1K	3
27/06/2024	0,39%	0,28	72,19	72,14	72,14	72,19	9K	4
26/06/2024	0,21%	0,15	71,91	72,09	71,73	72,09	11K	4
25/06/2024	0,39%	0,28	71,76	72,10	71,76	72,10	143	2
24/06/2024	0,58%	0,41	71,48	71,17	71,17	71,80	29K	4
21/06/2024	2,44%	1,69	71,07	71,09	70,41	71,28	127K	11
20/06/2024	0,61%	0,42	69,38	70,62	68,13	70,62	74K	7
19/06/2024	0,39%	0,27	68,96	70,57	68,96	70,57	37K	6
18/06/2024	-1,05%	-0,73	68,69	69,03	68,69	69,03	175K	5
17/06/2024	-0,53%	-0,37	69,42	69,64	69,05	69,83	365K	149
14/06/2024	-1,98%	-1,41	69,79	70,59	69,79	70,59	39K	5
13/06/2024	-0,74%	-0,53	71,20	71,20	71,20	71,20	71	1
12/06/2024	2,35%	1,65	71,73	72,01	71,60	72,06	10K	5
11/06/2024	0,50%	0,35	70,08	69,02	68,75	70,08	93K	4
10/06/2024	1,72%	1,18	69,73	68,57	68,11	69,73	23K	7
07/06/2024	-0,48%	-0,33	68,55	68,55	68,55	68,55	49K	3
06/06/2024	-2,41%	-1,70	68,88	69,70	68,88	69,70	5K	3
05/06/2024	3,57%	2,43	70,58	70,03	70,03	73,69	606K	182
04/06/2024	0,18%	0,12	68,15	68,03	67,82	68,21	70K	5
03/06/2024	2,64%	1,75	68,03	68,34	68,03	68,50	453K	6
31/05/2024	2,76%	1,78	66,28	66,96	65,86	67,05	294K	12
29/05/2024	-0,48%	-0,31	64,50	64,55	64,50	64,61	80K	5
28/05/2024	-3,27%	-2,19	64,81	65,43	64,81	65,45	256K	10
27/05/2024	3,03%	1,97	67,00	67,00	67,00	67,00	16K	2
24/05/2024	-0,29%	-0,19	65,03	65,03	65,03	65,03	6K	2
23/05/2024	-3,19%	-2,15	65,22	66,30	65,22	66,33	361K	9
22/05/2024	1,38%	0,92	67,37	67,71	67,37	67,79	41K	6
21/05/2024	-0,52%	-0,35	66,45	66,80	66,32	66,83	32K	7
20/05/2024	1,29%	0,85	66,80	66,80	66,80	66,80	8K	2
17/05/2024	-2,12%	-1,43	65,95	66,89	65,95	66,89	50K	5
16/05/2024	-0,24%	-0,16	67,38	67,54	67,06	67,54	91K	7
15/05/2024	2,22%	1,47	67,54	67,60	67,54	68,58	36K	9
14/05/2024	0,53%	0,35	66,07	67,02	66,07	67,30	17K	7
13/05/2024	1,94%	1,25	65,72	65,46	65,46	66,24	108K	7
10/05/2024	-0,78%	-0,51	64,47	65,53	64,47	65,53	51K	4
09/05/2024	0,93%	0,60	64,98	65,48	64,98	65,48	59K	3
08/05/2024	-1,14%	-0,74	64,38	64,38	64,38	64,38	18K	3
07/05/2024	-0,75%	-0,49	65,12	65,07	65,05	65,12	24K	4
06/05/2024	1,19%	0,77	65,61	64,84	64,84	65,61	50K	3
03/05/2024	0,95%	0,61	64,84	65,92	64,84	65,92	102K	4
02/05/2024	2,92%	1,82	64,23	64,23	64,23	64,23	10K	3
30/04/2024	0,22%	0,14	62,41	62,41	62,41	62,41	62	1
29/04/2024	2,52%	1,53	62,27	61,95	61,95	62,27	991	2
26/04/2024	0,60%	0,36	60,74	59,81	59,49	60,92	16K	8
25/04/2024	-1,98%	-1,22	60,38	60,71	60,00	60,71	23K	7
24/04/2024	-0,47%	-0,29	61,60	62,49	61,60	62,55	250K	11
23/04/2024	0,34%	0,21	61,89	63,19	61,89	63,19	9K	3
22/04/2024	0,54%	0,33	61,68	60,60	60,60	62,10	1K	5
19/04/2024	-1,67%	-1,04	61,35	61,20	61,11	61,35	12K	4
18/04/2024	-2,88%	-1,85	62,39	63,22	62,39	63,55	1K	4
17/04/2024	-0,11%	-0,07	64,24	64,24	64,24	64,24	6K	2
16/04/2024	0,78%	0,50	64,31	64,48	64,31	64,56	126K	5
15/04/2024	-0,93%	-0,60	63,81	64,87	63,81	64,87	4K	4
12/04/2024	-2,88%	-1,91	64,41	64,37	64,25	64,41	29K	4
11/04/2024	1,80%	1,17	66,32	65,53	65,53	66,32	24K	4
10/04/2024	-0,58%	-0,38	65,15	65,02	65,02	65,15	586	3
09/04/2024	0,96%	0,62	65,53	65,53	65,53	65,53	6K	2
08/04/2024	-0,60%	-0,39	64,91	65,29	64,75	65,29	6K	6
05/04/2024	1,15%	0,74	65,30	63,64	63,64	65,30	3K	4
04/04/2024	-1,60%	-1,05	64,56	64,89	64,56	64,89	3K	3
03/04/2024	-	-	65,61	65,48	65,48	65,61	57K	3

Date,Open,High,Low,Close,Volume
09-Oct-24,75.29,75.38,75.09,75.38,12038
08-Oct-24,74.80,75.80,74.80,75.28,20139
07-Oct-24,74.72,74.72,73.21,74.11,23922
04-Oct-24,74.84,74.84,74.64,74.64,5001
03-Oct-24,75.34,75.34,74.18,74.18,12019
02-Oct-24,74.16,74.95,73.79,74.92,8232
01-Oct-24,75.12,75.12,74.45,75.06,13939
30-Sep-24,75.47,76.01,75.19,75.54,30090
27-Sep-24,75.41,75.41,74.97,74.97,85458
26-Sep-24,75.52,75.52,74.90,75.00,2247
25-Sep-24,74.81,75.94,74.81,75.12,2879
24-Sep-24,75.75,75.76,75.04,75.76,20457
23-Sep-24,81.14,81.14,77.04,77.04,13599
20-Sep-24,78.33,78.75,78.33,78.75,944
19-Sep-24,77.91,78.62,77.70,78.01,14991
18-Sep-24,77.87,79.06,77.32,77.32,1091
17-Sep-24,78.44,79.47,77.85,77.87,196246
16-Sep-24,78.74,78.74,78.25,78.44,16299
13-Sep-24,77.38,79.22,77.38,79.22,944
12-Sep-24,78.61,78.67,78.18,78.18,45501
11-Sep-24,77.19,78.51,77.19,78.51,39320
10-Sep-24,77.12,77.99,77.12,77.99,18810
09-Sep-24,75.42,77.65,75.42,76.81,52987
06-Sep-24,76.64,76.64,75.78,75.78,9716
05-Sep-24,77.48,77.48,76.83,76.83,8536
04-Sep-24,77.68,78.47,77.68,78.15,391
03-Sep-24,80.24,80.90,78.26,78.26,2892
02-Sep-24,79.60,79.60,79.60,79.60,79
30-Aug-24,80.67,80.67,80.18,80.28,7392
29-Aug-24,79.90,81.24,79.83,79.83,84400
28-Aug-24,78.52,78.62,78.36,78.62,4858
27-Aug-24,78.51,78.51,78.14,78.29,10265
26-Aug-24,78.66,78.66,78.51,78.51,5653
23-Aug-24,78.76,78.76,78.28,78.28,8190
22-Aug-24,79.53,79.53,78.55,78.82,632
21-Aug-24,78.47,78.59,78.47,78.59,9587
20-Aug-24,77.19,77.79,76.75,77.79,63846
19-Aug-24,75.62,76.86,75.10,76.86,803169
16-Aug-24,75.05,75.63,75.05,75.24,1208
15-Aug-24,75.10,75.46,75.10,75.32,53890
14-Aug-24,74.29,74.29,73.93,73.93,148
13-Aug-24,74.00,74.91,74.00,74.38,12571
12-Aug-24,73.77,74.23,73.77,74.23,8679
09-Aug-24,73.16,74.21,73.16,74.16,13695
08-Aug-24,74.02,74.66,74.02,74.56,29447
07-Aug-24,77.47,77.47,73.17,73.17,666774
06-Aug-24,75.49,75.95,75.24,75.24,72443
05-Aug-24,74.81,76.22,74.80,75.49,454389
02-Aug-24,78.10,78.10,76.81,77.57,2171
01-Aug-24,78.95,79.83,78.95,79.83,103857
31-Jul-24,78.28,79.63,78.28,78.97,28167
30-Jul-24,79.52,80.46,78.33,78.33,23345
29-Jul-24,80.58,80.58,79.37,79.52,10557
26-Jul-24,82.07,82.07,80.92,80.98,26718
25-Jul-24,80.00,81.10,80.00,80.87,1014260
24-Jul-24,79.45,79.45,78.86,78.97,379294
23-Jul-24,78.40,78.92,78.40,78.62,15669
22-Jul-24,76.05,78.89,76.05,78.01,92389
19-Jul-24,76.55,77.12,76.55,77.12,15779
18-Jul-24,77.73,78.77,76.69,76.84,20528
17-Jul-24,78.13,78.62,76.77,77.20,429064
16-Jul-24,77.37,78.44,77.37,78.14,23697
15-Jul-24,76.98,76.98,76.66,76.74,50496
12-Jul-24,76.99,76.99,75.68,75.86,53274
11-Jul-24,74.49,75.33,74.49,75.33,63333
10-Jul-24,72.40,72.40,72.40,72.40,11439
09-Jul-24,72.11,72.14,71.80,72.14,16434
08-Jul-24,71.20,72.11,71.20,72.11,78716
05-Jul-24,70.65,70.76,69.25,70.76,92643
04-Jul-24,75.23,75.23,70.40,70.40,9542
03-Jul-24,72.57,72.57,71.92,71.92,18620
02-Jul-24,71.81,73.83,71.81,73.11,111108
01-Jul-24,72.84,74.34,72.84,74.34,49856
28-Jun-24,72.91,73.21,72.91,73.21,1093
27-Jun-24,72.14,72.19,72.14,72.19,9454
26-Jun-24,72.09,72.09,71.73,71.91,11361
25-Jun-24,72.10,72.10,71.76,71.76,143
24-Jun-24,71.17,71.80,71.17,71.48,28766
21-Jun-24,71.09,71.28,70.41,71.07,127156
20-Jun-24,70.62,70.62,68.13,69.38,74069
19-Jun-24,70.57,70.57,68.96,68.96,37075
18-Jun-24,69.03,69.03,68.69,68.69,175238
17-Jun-24,69.64,69.83,69.05,69.42,365042
14-Jun-24,70.59,70.59,69.79,69.79,39199
13-Jun-24,71.20,71.20,71.20,71.20,71
12-Jun-24,72.01,72.06,71.60,71.73,10409
11-Jun-24,69.02,70.08,68.75,70.08,93468
10-Jun-24,68.57,69.73,68.11,69.73,22560
07-Jun-24,68.55,68.55,68.55,68.55,49150
06-Jun-24,69.70,69.70,68.88,68.88,4667
05-Jun-24,70.03,73.69,70.03,70.58,605811
04-Jun-24,68.03,68.21,67.82,68.15,69605
03-Jun-24,68.34,68.50,68.03,68.03,452954
31-May-24,66.96,67.05,65.86,66.28,294436
29-May-24,64.55,64.61,64.50,64.50,79588
28-May-24,65.43,65.45,64.81,64.81,256488
27-May-24,67.00,67.00,67.00,67.00,15611
24-May-24,65.03,65.03,65.03,65.03,6112
23-May-24,66.30,66.33,65.22,65.22,360859
22-May-24,67.71,67.79,67.37,67.37,41033
21-May-24,66.80,66.83,66.32,66.45,32449
20-May-24,66.80,66.80,66.80,66.80,8416
17-May-24,66.89,66.89,65.95,65.95,50131
16-May-24,67.54,67.54,67.06,67.38,90739
15-May-24,67.60,68.58,67.54,67.54,35882
14-May-24,67.02,67.30,66.07,66.07,16764
13-May-24,65.46,66.24,65.46,65.72,107950
10-May-24,65.53,65.53,64.47,64.47,50588
09-May-24,65.48,65.48,64.98,64.98,58537
08-May-24,64.38,64.38,64.38,64.38,18219
07-May-24,65.07,65.12,65.05,65.12,24087
06-May-24,64.84,65.61,64.84,65.61,49855
03-May-24,65.92,65.92,64.84,64.84,102166
02-May-24,64.23,64.23,64.23,64.23,9955
30-Apr-24,62.41,62.41,62.41,62.41,62
29-Apr-24,61.95,62.27,61.95,62.27,991
26-Apr-24,59.81,60.92,59.49,60.74,16448
25-Apr-24,60.71,60.71,60.00,60.38,23028
24-Apr-24,62.49,62.55,61.60,61.60,250266
23-Apr-24,63.19,63.19,61.89,61.89,9034
22-Apr-24,60.60,62.10,60.60,61.68,1344
19-Apr-24,61.20,61.35,61.11,61.35,11880
18-Apr-24,63.22,63.55,62.39,62.39,1137
17-Apr-24,64.24,64.24,64.24,64.24,5524
16-Apr-24,64.48,64.56,64.31,64.31,125708
15-Apr-24,64.87,64.87,63.81,63.81,3542
12-Apr-24,64.37,64.41,64.25,64.41,29088
11-Apr-24,65.53,66.32,65.53,66.32,24359
10-Apr-24,65.02,65.15,65.02,65.15,586
09-Apr-24,65.53,65.53,65.53,65.53,6421
08-Apr-24,65.29,65.29,64.75,64.91,5586
05-Apr-24,63.64,65.30,63.64,65.30,3387
04-Apr-24,64.89,64.89,64.56,64.56,2972
03-Apr-24,65.48,65.61,65.48,65.61,56622

*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: BTEK11