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
15/05/2025	2,01%	1,20	60,88	59,49	58,01	60,97	769K	71
14/05/2025	-1,06%	-0,64	59,68	60,99	59,41	61,00	2M	77
13/05/2025	-3,70%	-2,32	60,32	62,64	60,20	62,64	244K	128
12/05/2025	4,82%	2,88	62,64	60,59	59,09	63,40	1M	77
09/05/2025	-2,54%	-1,56	59,76	61,95	59,76	62,57	576K	41
08/05/2025	-0,54%	-0,33	61,32	61,65	59,95	62,22	1M	47
07/05/2025	0,83%	0,51	61,65	61,00	61,00	62,02	48K	17

06/05/2025	-6,24%	-4,07	61,14	65,95	61,14	65,95	965K	98
05/05/2025	-0,43%	-0,28	65,21	64,59	64,59	65,48	295K	7
02/05/2025	0,29%	0,19	65,49	65,39	65,39	65,89	66K	6
30/04/2025	1,63%	1,05	65,30	63,69	63,69	65,30	2M	68
29/04/2025	0,75%	0,48	64,25	63,82	63,20	64,60	1M	189
28/04/2025	0,68%	0,43	63,77	62,55	62,55	64,43	403K	28
25/04/2025	-0,71%	-0,45	63,34	63,79	62,45	63,79	16K	19
24/04/2025	1,29%	0,81	63,79	62,96	61,99	63,79	138K	37
23/04/2025	2,01%	1,24	62,98	61,84	61,20	64,05	2M	305
22/04/2025	0,46%	0,28	61,74	61,46	60,11	62,04	312K	20
17/04/2025	0,18%	0,11	61,46	61,01	60,00	62,20	446K	106
16/04/2025	-1,98%	-1,24	61,35	61,90	60,87	63,76	236K	28
15/04/2025	0,61%	0,38	62,59	60,89	60,89	63,96	853K	36
14/04/2025	2,64%	1,60	62,21	60,90	60,90	62,31	17K	10
11/04/2025	3,59%	2,10	60,61	59,03	58,34	60,61	87K	15
10/04/2025	-3,67%	-2,23	58,51	58,15	57,15	60,50	432K	30
09/04/2025	4,67%	2,71	60,74	57,78	56,99	62,78	24K	9
08/04/2025	-3,11%	-1,86	58,03	61,33	58,03	61,33	141K	11
07/04/2025	0,35%	0,21	59,89	59,00	57,40	59,89	3K	8
04/04/2025	-2,23%	-1,36	59,68	61,02	59,68	61,02	31K	6
03/04/2025	-4,36%	-2,78	61,04	61,00	60,88	61,84	2M	76
02/04/2025	3,45%	2,13	63,82	62,16	62,16	63,82	594K	20
01/04/2025	-4,03%	-2,59	61,69	63,58	61,69	63,58	19K	8
31/03/2025	-4,53%	-3,05	64,28	66,98	63,60	66,98	41K	7
28/03/2025	-1,41%	-0,96	67,33	68,20	67,33	68,20	46K	7
27/03/2025	1,11%	0,75	68,29	68,45	68,29	68,45	136	2
26/03/2025	-2,23%	-1,54	67,54	68,34	67,54	68,34	45K	6
25/03/2025	-2,40%	-1,70	69,08	70,00	68,64	70,00	692K	27
24/03/2025	2,33%	1,61	70,78	69,88	69,88	70,78	68K	4
21/03/2025	1,36%	0,93	69,17	68,24	68,24	69,17	1K	3
20/03/2025	-0,38%	-0,26	68,24	67,47	67,47	68,88	19K	5
19/03/2025	1,20%	0,81	68,50	67,69	67,69	68,50	40K	6
18/03/2025	-2,90%	-2,02	67,69	70,49	67,69	70,49	166K	26
17/03/2025	0,56%	0,39	69,71	69,10	68,75	69,89	107K	17
14/03/2025	0,29%	0,20	69,32	69,52	69,07	69,52	28K	4
13/03/2025	-1,41%	-0,99	69,12	70,81	69,12	70,82	220K	9
12/03/2025	0,67%	0,47	70,11	70,39	70,11	70,46	78K	7
11/03/2025	-0,68%	-0,48	69,64	71,09	68,50	71,49	90K	12
10/03/2025	0,10%	0,07	70,12	68,61	68,61	70,31	2K	6
07/03/2025	0,73%	0,51	70,05	69,79	68,90	71,25	86K	10
06/03/2025	-0,74%	-0,52	69,54	68,98	68,98	70,10	60K	5
05/03/2025	-3,46%	-2,51	70,06	68,99	68,99	70,06	26K	7
28/02/2025	3,01%	2,12	72,57	69,70	69,70	72,57	17K	6
27/02/2025	-1,18%	-0,84	70,45	72,90	70,45	72,90	77K	6
26/02/2025	0,55%	0,39	71,29	71,29	71,29	71,37	3K	3
25/02/2025	-1,72%	-1,24	70,90	71,52	70,90	72,15	13K	6
24/02/2025	-0,96%	-0,70	72,14	74,19	72,14	74,19	19K	11
21/02/2025	-0,88%	-0,65	72,84	74,95	72,84	74,95	60K	9
20/02/2025	-0,14%	-0,10	73,49	72,60	72,60	74,57	731K	18
19/02/2025	1,76%	1,27	73,59	73,34	72,60	73,59	56K	7
18/02/2025	-0,33%	-0,24	72,32	72,56	71,84	73,42	315K	867
17/02/2025	0,26%	0,19	72,56	73,49	71,27	73,49	950	5
14/02/2025	-0,59%	-0,43	72,37	72,65	71,85	73,52	49K	13
13/02/2025	1,29%	0,93	72,80	71,21	71,21	72,81	1K	4
12/02/2025	0,67%	0,48	71,87	72,59	70,67	72,59	40K	4
11/02/2025	-1,75%	-1,27	71,39	73,39	71,05	73,76	21K	10
10/02/2025	-1,17%	-0,86	72,66	73,01	72,63	73,25	109K	158
07/02/2025	-1,65%	-1,23	73,52	75,97	73,52	75,97	50K	8
06/02/2025	-1,89%	-1,44	74,75	75,46	74,75	75,46	163K	237
05/02/2025	3,03%	2,24	76,19	74,24	74,24	76,32	81K	9
04/02/2025	0,46%	0,34	73,95	73,85	73,61	74,12	29K	9
03/02/2025	-1,96%	-1,47	73,61	75,00	73,61	75,00	39K	9
31/01/2025	-1,74%	-1,33	75,08	76,48	75,08	76,54	73K	18
30/01/2025	1,56%	1,17	76,41	76,28	76,03	76,41	24K	4
29/01/2025	-1,01%	-0,77	75,24	75,31	75,24	75,98	60K	7
28/01/2025	-0,01%	-0,01	76,01	75,62	75,62	76,01	3K	7
27/01/2025	-0,01%	-0,01	76,02	76,89	75,87	77,53	4K	7
24/01/2025	-0,50%	-0,38	76,03	75,47	75,37	76,04	5K	5
23/01/2025	1,64%	1,23	76,41	75,34	74,11	76,81	411K	23
22/01/2025	-0,58%	-0,44	75,18	75,44	74,56	75,47	67K	21
21/01/2025	2,44%	1,80	75,62	75,11	74,88	75,92	42K	12
20/01/2025	-0,49%	-0,36	73,82	79,98	73,66	79,98	8K	11
17/01/2025	0,18%	0,13	74,18	73,84	73,84	74,81	38K	4
16/01/2025	0,22%	0,16	74,05	75,09	73,73	75,09	32K	13
15/01/2025	1,43%	1,04	73,89	73,20	73,20	74,87	183K	10
14/01/2025	-3,61%	-2,73	72,85	75,21	72,74	75,21	74K	12
13/01/2025	-0,57%	-0,43	75,58	74,91	73,85	75,58	22K	14
10/01/2025	-5,11%	-4,09	76,01	78,94	75,60	78,94	104K	18
09/01/2025	1,80%	1,42	80,10	77,17	77,17	80,10	1K	4
08/01/2025	-0,13%	-0,10	78,68	78,78	78,63	78,78	47K	6
07/01/2025	0,31%	0,24	78,78	78,54	78,10	79,74	8K	11
06/01/2025	-1,20%	-0,95	78,54	80,09	78,40	80,09	44K	16
03/01/2025	1,21%	0,95	79,49	80,13	79,27	80,13	238	3
02/01/2025	1,85%	1,43	78,54	78,10	78,10	79,39	94K	14
30/12/2024	-2,06%	-1,62	77,11	78,73	77,11	78,73	61K	12
27/12/2024	-1,23%	-0,98	78,73	79,68	78,24	79,78	264K	12
26/12/2024	0,96%	0,76	79,71	78,95	78,35	79,71	6K	5
23/12/2024	2,16%	1,67	78,95	77,28	77,28	79,39	38K	19
20/12/2024	0,76%	0,58	77,28	75,00	75,00	77,80	28K	16
19/12/2024	-2,81%	-2,22	76,70	76,12	76,12	77,19	4M	94
18/12/2024	-2,05%	-1,65	78,92	81,04	78,22	81,13	68K	10
17/12/2024	-0,43%	-0,35	80,57	81,89	80,24	81,90	15K	11
16/12/2024	2,52%	1,99	80,92	80,20	80,09	80,92	31K	5
13/12/2024	0,10%	0,08	78,93	78,70	77,97	78,93	72K	11
12/12/2024	-2,22%	-1,79	78,85	80,00	78,85	80,34	103K	13
11/12/2024	-1,95%	-1,60	80,64	83,44	80,64	83,44	36K	8
10/12/2024	-1,39%	-1,16	82,24	81,41	81,41	84,10	35K	16
09/12/2024	-0,90%	-0,76	83,40	84,79	82,84	84,79	75K	15
06/12/2024	3,21%	2,62	84,16	82,94	81,51	84,16	133K	22
05/12/2024	-2,02%	-1,68	81,54	82,30	81,19	82,30	81K	12
04/12/2024	0,87%	0,72	83,22	83,41	83,22	83,41	196K	10
03/12/2024	-1,89%	-1,59	82,50	83,23	82,28	83,33	44K	10
02/12/2024	0,43%	0,36	84,09	82,21	82,21	85,15	811K	30
29/11/2024	-10,17%	-9,48	83,73	90,05	82,93	90,19	301K	15
28/11/2024	12,55%	10,39	93,21	89,20	89,20	93,21	539	3
27/11/2024	3,29%	2,64	82,82	80,79	80,72	82,82	31K	10
26/11/2024	1,21%	0,96	80,18	79,45	78,70	80,18	832K	27
25/11/2024	1,53%	1,19	79,22	79,69	79,07	80,02	172K	26
22/11/2024	1,93%	1,48	78,03	77,52	76,65	78,03	21K	4
21/11/2024	1,86%	1,40	76,55	74,80	74,80	76,79	315K	22
19/11/2024	1,64%	1,21	75,15	73,94	73,63	75,15	13K	7
18/11/2024	-5,78%	-4,54	73,94	78,48	73,25	78,48	643K	29
14/11/2024	-3,06%	-2,48	78,48	80,97	78,48	80,97	61K	15
13/11/2024	0,19%	0,15	80,96	80,81	80,81	82,49	35K	10
12/11/2024	-2,88%	-2,40	80,81	83,21	80,81	84,29	38K	10
11/11/2024	-0,28%	-0,23	83,21	86,47	83,21	86,47	44K	16
08/11/2024	1,89%	1,55	83,44	83,08	83,08	83,44	31K	4
07/11/2024	0,78%	0,63	81,89	81,07	81,06	81,92	23K	7
06/11/2024	0,59%	0,48	81,26	82,26	80,64	82,27	48K	12
05/11/2024	0,74%	0,59	80,78	79,45	79,45	80,78	11K	6
04/11/2024	-1,47%	-1,20	80,19	81,39	79,21	81,39	67K	33
01/11/2024	3,35%	2,64	81,39	80,40	78,00	81,39	17K	8
31/10/2024	-0,81%	-0,64	78,75	79,00	78,70	79,05	11K	7
30/10/2024	-0,35%	-0,28	79,39	80,84	79,39	80,84	6K	7
29/10/2024	0,87%	0,69	79,67	78,90	78,90	79,67	14K	5
28/10/2024	1,53%	1,19	78,98	78,86	78,86	79,25	16K	5
25/10/2024	-	-	77,79	77,98	77,79	78,50	29K	7

Date,Open,High,Low,Close,Volume
15-May-25,59.49,60.97,58.01,60.88,769350
14-May-25,60.99,61.00,59.41,59.68,1803128
13-May-25,62.64,62.64,60.20,60.32,244284
12-May-25,60.59,63.40,59.09,62.64,1156669
09-May-25,61.95,62.57,59.76,59.76,575586
08-May-25,61.65,62.22,59.95,61.32,1087239
07-May-25,61.00,62.02,61.00,61.65,48409
06-May-25,65.95,65.95,61.14,61.14,964761
05-May-25,64.59,65.48,64.59,65.21,295186
02-May-25,65.39,65.89,65.39,65.49,65539
30-Apr-25,63.69,65.30,63.69,65.30,1985279
29-Apr-25,63.82,64.60,63.20,64.25,1309457
28-Apr-25,62.55,64.43,62.55,63.77,403370
25-Apr-25,63.79,63.79,62.45,63.34,16442
24-Apr-25,62.96,63.79,61.99,63.79,137510
23-Apr-25,61.84,64.05,61.20,62.98,2342682
22-Apr-25,61.46,62.04,60.11,61.74,311516
17-Apr-25,61.01,62.20,60.00,61.46,446269
16-Apr-25,61.90,63.76,60.87,61.35,236447
15-Apr-25,60.89,63.96,60.89,62.59,853273
14-Apr-25,60.90,62.31,60.90,62.21,16716
11-Apr-25,59.03,60.61,58.34,60.61,87389
10-Apr-25,58.15,60.50,57.15,58.51,432314
09-Apr-25,57.78,62.78,56.99,60.74,24246
08-Apr-25,61.33,61.33,58.03,58.03,141397
07-Apr-25,59.00,59.89,57.40,59.89,3151
04-Apr-25,61.02,61.02,59.68,59.68,30937
03-Apr-25,61.00,61.84,60.88,61.04,2236604
02-Apr-25,62.16,63.82,62.16,63.82,593731
01-Apr-25,63.58,63.58,61.69,61.69,18559
31-Mar-25,66.98,66.98,63.60,64.28,41124
28-Mar-25,68.20,68.20,67.33,67.33,46300
27-Mar-25,68.45,68.45,68.29,68.29,136
26-Mar-25,68.34,68.34,67.54,67.54,44914
25-Mar-25,70.00,70.00,68.64,69.08,691751
24-Mar-25,69.88,70.78,69.88,70.78,67892
21-Mar-25,68.24,69.17,68.24,69.17,1165
20-Mar-25,67.47,68.88,67.47,68.24,18518
19-Mar-25,67.69,68.50,67.69,68.50,40499
18-Mar-25,70.49,70.49,67.69,67.69,166063
17-Mar-25,69.10,69.89,68.75,69.71,107233
14-Mar-25,69.52,69.52,69.07,69.32,28002
13-Mar-25,70.81,70.82,69.12,69.12,220122
12-Mar-25,70.39,70.46,70.11,70.11,78394
11-Mar-25,71.09,71.49,68.50,69.64,90112
10-Mar-25,68.61,70.31,68.61,70.12,1754
07-Mar-25,69.79,71.25,68.90,70.05,86347
06-Mar-25,68.98,70.10,68.98,69.54,59952
05-Mar-25,68.99,70.06,68.99,70.06,26201
28-Feb-25,69.70,72.57,69.70,72.57,16586
27-Feb-25,72.90,72.90,70.45,70.45,76733
26-Feb-25,71.29,71.37,71.29,71.29,2567
25-Feb-25,71.52,72.15,70.90,70.90,13244
24-Feb-25,74.19,74.19,72.14,72.14,19278
21-Feb-25,74.95,74.95,72.84,72.84,60294
20-Feb-25,72.60,74.57,72.60,73.49,730984
19-Feb-25,73.34,73.59,72.60,73.59,55535
18-Feb-25,72.56,73.42,71.84,72.32,315024
17-Feb-25,73.49,73.49,71.27,72.56,950
14-Feb-25,72.65,73.52,71.85,72.37,49428
13-Feb-25,71.21,72.81,71.21,72.80,1088
12-Feb-25,72.59,72.59,70.67,71.87,40010
11-Feb-25,73.39,73.76,71.05,71.39,20898
10-Feb-25,73.01,73.25,72.63,72.66,108732
07-Feb-25,75.97,75.97,73.52,73.52,50291
06-Feb-25,75.46,75.46,74.75,74.75,163006
05-Feb-25,74.24,76.32,74.24,76.19,80536
04-Feb-25,73.85,74.12,73.61,73.95,28914
03-Feb-25,75.00,75.00,73.61,73.61,39311
31-Jan-25,76.48,76.54,75.08,75.08,72656
30-Jan-25,76.28,76.41,76.03,76.41,23918
29-Jan-25,75.31,75.98,75.24,75.24,59674
28-Jan-25,75.62,76.01,75.62,76.01,3109
27-Jan-25,76.89,77.53,75.87,76.02,3684
24-Jan-25,75.47,76.04,75.37,76.03,5285
23-Jan-25,75.34,76.81,74.11,76.41,410632
22-Jan-25,75.44,75.47,74.56,75.18,67052
21-Jan-25,75.11,75.92,74.88,75.62,41568
20-Jan-25,79.98,79.98,73.66,73.82,8151
17-Jan-25,73.84,74.81,73.84,74.18,37535
16-Jan-25,75.09,75.09,73.73,74.05,32193
15-Jan-25,73.20,74.87,73.20,73.89,182611
14-Jan-25,75.21,75.21,72.74,72.85,74161
13-Jan-25,74.91,75.58,73.85,75.58,21941
10-Jan-25,78.94,78.94,75.60,76.01,104064
09-Jan-25,77.17,80.10,77.17,80.10,1163
08-Jan-25,78.78,78.78,78.63,78.68,46888
07-Jan-25,78.54,79.74,78.10,78.78,7765
06-Jan-25,80.09,80.09,78.40,78.54,44232
03-Jan-25,80.13,80.13,79.27,79.49,238
02-Jan-25,78.10,79.39,78.10,78.54,94262
30-Dec-24,78.73,78.73,77.11,77.11,60914
27-Dec-24,79.68,79.78,78.24,78.73,264167
26-Dec-24,78.95,79.71,78.35,79.71,5879
23-Dec-24,77.28,79.39,77.28,78.95,37995
20-Dec-24,75.00,77.80,75.00,77.28,27821
19-Dec-24,76.12,77.19,76.12,76.70,3809419
18-Dec-24,81.04,81.13,78.22,78.92,68192
17-Dec-24,81.89,81.90,80.24,80.57,14538
16-Dec-24,80.20,80.92,80.09,80.92,31427
13-Dec-24,78.70,78.93,77.97,78.93,71502
12-Dec-24,80.00,80.34,78.85,78.85,102733
11-Dec-24,83.44,83.44,80.64,80.64,35881
10-Dec-24,81.41,84.10,81.41,82.24,34831
09-Dec-24,84.79,84.79,82.84,83.40,74970
06-Dec-24,82.94,84.16,81.51,84.16,132754
05-Dec-24,82.30,82.30,81.19,81.54,81393
04-Dec-24,83.41,83.41,83.22,83.22,195563
03-Dec-24,83.23,83.33,82.28,82.50,43759
02-Dec-24,82.21,85.15,82.21,84.09,810536
29-Nov-24,90.05,90.19,82.93,83.73,301439
28-Nov-24,89.20,93.21,89.20,93.21,539
27-Nov-24,80.79,82.82,80.72,82.82,30927
26-Nov-24,79.45,80.18,78.70,80.18,831846
25-Nov-24,79.69,80.02,79.07,79.22,171607
22-Nov-24,77.52,78.03,76.65,78.03,20820
21-Nov-24,74.80,76.79,74.80,76.55,315126
19-Nov-24,73.94,75.15,73.63,75.15,12920
18-Nov-24,78.48,78.48,73.25,73.94,642872
14-Nov-24,80.97,80.97,78.48,78.48,61053
13-Nov-24,80.81,82.49,80.81,80.96,34662
12-Nov-24,83.21,84.29,80.81,80.81,38205
11-Nov-24,86.47,86.47,83.21,83.21,43590
08-Nov-24,83.08,83.44,83.08,83.44,30770
07-Nov-24,81.07,81.92,81.06,81.89,22918
06-Nov-24,82.26,82.27,80.64,81.26,48456
05-Nov-24,79.45,80.78,79.45,80.78,10546
04-Nov-24,81.39,81.39,79.21,80.19,67321
01-Nov-24,80.40,81.39,78.00,81.39,16973
31-Oct-24,79.00,79.05,78.70,78.75,11105
30-Oct-24,80.84,80.84,79.39,79.39,5924
29-Oct-24,78.90,79.67,78.90,79.67,14255
28-Oct-24,78.86,79.25,78.86,78.98,16114
25-Oct-24,77.98,78.50,77.79,77.79,29135

*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