Cotação atual, histórico e gráfico do papel: BTHI11

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 BTHI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2026	2,50%	1,05	43,05	43,38	42,03	43,38	24K	42
12/02/2026	-3,63%	-1,58	42,00	43,59	42,00	43,59	110K	93
11/02/2026	1,37%	0,59	43,58	43,42	42,49	43,58	403K	54
10/02/2026	-2,63%	-1,16	42,99	44,97	42,99	44,97	38K	46
09/02/2026	-0,14%	-0,06	44,15	44,22	44,15	44,99	25K	16
06/02/2026	-0,67%	-0,30	44,21	44,68	43,13	44,68	22K	41
05/02/2026	-1,09%	-0,49	44,51	45,00	43,88	45,00	9K	31

04/02/2026	0,47%	0,21	45,00	44,79	44,79	45,00	9K	20
03/02/2026	0,61%	0,27	44,79	44,99	44,53	45,00	8K	31
02/02/2026	-0,93%	-0,42	44,52	44,93	43,08	44,93	23K	45
30/01/2026	1,90%	0,84	44,94	44,55	43,88	45,00	47K	32
29/01/2026	0,62%	0,27	44,10	43,83	43,52	44,10	9K	27
28/01/2026	0,76%	0,33	43,83	44,17	43,51	44,17	9K	22
27/01/2026	0,00%	0,00	43,50	43,50	43,32	44,18	25K	26
26/01/2026	0,16%	0,07	43,50	43,20	43,01	43,50	68K	36
23/01/2026	1,00%	0,43	43,43	43,43	43,12	43,43	8K	26
22/01/2026	-1,10%	-0,48	43,00	43,05	43,00	43,50	41K	57
21/01/2026	-0,05%	-0,02	43,48	43,50	43,05	43,50	208K	41
20/01/2026	1,14%	0,49	43,50	43,49	43,40	43,50	165K	35
19/01/2026	-4,21%	-1,89	43,01	44,91	43,01	45,33	246K	91
16/01/2026	-0,18%	-0,08	44,90	45,12	44,52	45,37	9K	33
15/01/2026	0,18%	0,08	44,98	44,80	44,77	46,00	122K	31
14/01/2026	-0,20%	-0,09	44,90	44,99	44,34	44,99	23K	49
13/01/2026	1,08%	0,48	44,99	45,00	44,35	45,00	5K	26
12/01/2026	-0,43%	-0,19	44,51	44,83	44,35	44,94	15K	38
09/01/2026	-0,56%	-0,25	44,70	44,34	44,34	44,95	1K	11
08/01/2026	1,38%	0,61	44,95	44,97	44,68	44,97	3K	20
07/01/2026	-2,85%	-1,30	44,34	45,09	43,02	45,09	21K	39
06/01/2026	3,73%	1,64	45,64	44,74	44,41	46,76	12K	41
05/01/2026	1,20%	0,52	44,00	44,57	43,48	45,26	20K	45
02/01/2026	0,65%	0,28	43,48	43,64	43,20	45,85	37K	83
30/12/2025	-0,69%	-0,30	43,20	43,50	43,00	43,50	185K	125
29/12/2025	-6,81%	-3,18	43,50	45,00	43,38	46,41	256K	157
26/12/2025	6,09%	2,68	46,68	44,00	43,97	47,00	17K	43
23/12/2025	-2,22%	-1,00	44,00	46,36	43,52	46,36	114K	71
22/12/2025	-5,00%	-2,37	45,00	47,70	45,00	47,70	54K	166
19/12/2025	0,36%	0,17	47,37	47,68	45,34	47,99	8K	24
18/12/2025	6,81%	3,01	47,20	46,30	45,35	48,00	18K	36
17/12/2025	-3,93%	-1,81	44,19	45,50	44,19	46,39	16K	34
16/12/2025	-1,63%	-0,76	46,00	47,21	45,32	47,21	9K	30
15/12/2025	-0,87%	-0,41	46,76	46,22	44,04	48,01	32K	66
12/12/2025	-0,36%	-0,17	47,17	47,83	44,00	48,01	59K	1.052
11/12/2025	-1,38%	-0,66	47,34	48,00	47,34	48,02	13K	22
10/12/2025	0,00%	0,00	48,00	48,48	47,99	48,48	45K	17
09/12/2025	2,13%	1,00	48,00	47,00	43,51	48,00	115K	70
08/12/2025	0,00%	0,00	47,00	46,95	46,01	47,00	16K	29
05/12/2025	0,00%	0,00	47,00	47,00	45,10	47,00	20K	20
04/12/2025	-3,11%	-1,51	47,00	49,70	47,00	49,70	24K	33
03/12/2025	7,82%	3,52	48,51	46,99	43,51	49,84	27K	49
02/12/2025	2,09%	0,92	44,99	46,14	44,99	49,99	35K	49
01/12/2025	-2,07%	-0,93	44,07	45,45	42,77	46,00	10K	30
28/11/2025	4,65%	2,00	45,00	43,00	42,33	45,10	278K	190
27/11/2025	-4,44%	-2,00	43,00	41,30	41,29	44,31	47K	80
26/11/2025	7,14%	3,00	45,00	41,98	41,19	45,00	95K	58
25/11/2025	0,00%	0,00	42,00	42,00	41,73	42,00	32K	37
24/11/2025	-1,06%	-0,45	42,00	42,45	41,82	42,45	28K	33
21/11/2025	0,00%	0,00	42,45	42,06	42,06	42,45	6K	17
19/11/2025	0,00%	0,00	42,45	42,45	41,79	42,45	23K	42
18/11/2025	0,00%	0,00	42,45	42,45	41,50	42,45	10K	33
17/11/2025	0,07%	0,03	42,45	42,42	41,79	42,45	37K	89
14/11/2025	0,83%	0,35	42,42	42,45	42,42	42,45	13K	21
13/11/2025	-0,14%	-0,06	42,07	42,45	41,64	42,45	5K	31
12/11/2025	0,93%	0,39	42,13	42,16	41,58	42,47	18K	29
11/11/2025	0,38%	0,16	41,74	42,48	40,55	42,48	25K	38
10/11/2025	-0,93%	-0,39	41,58	41,69	41,04	42,00	38K	51
07/11/2025	2,47%	1,01	41,97	40,97	40,97	42,21	5K	33
06/11/2025	-1,16%	-0,48	40,96	40,99	40,56	42,50	16K	87
05/11/2025	-0,14%	-0,06	41,44	41,93	41,43	41,95	19K	360
04/11/2025	-1,19%	-0,50	41,50	41,68	41,46	42,00	20K	348
03/11/2025	0,00%	0,00	42,00	42,00	41,70	42,00	37K	381
31/10/2025	0,00%	0,00	42,00	41,99	41,99	42,00	6K	20
30/10/2025	0,60%	0,25	42,00	41,87	41,87	42,00	3K	8
29/10/2025	-0,57%	-0,24	41,75	41,79	41,75	41,99	15K	23
28/10/2025	0,21%	0,09	41,99	42,00	41,75	42,00	2K	13
27/10/2025	0,36%	0,15	41,90	41,99	41,55	42,00	5K	18
24/10/2025	-0,60%	-0,25	41,75	42,00	41,61	42,00	11K	20
23/10/2025	0,00%	0,00	42,00	42,00	41,59	42,00	8K	11
22/10/2025	0,00%	0,00	42,00	42,00	41,82	42,00	11K	15
21/10/2025	0,00%	0,00	42,00	41,99	41,62	42,00	19K	18
20/10/2025	1,20%	0,50	42,00	41,49	41,49	42,00	29K	35
17/10/2025	0,05%	0,02	41,50	41,50	41,50	41,92	14K	20
16/10/2025	-2,38%	-1,01	41,48	42,49	41,48	42,49	53K	49
15/10/2025	0,00%	0,00	42,49	42,49	42,09	42,49	80K	19
14/10/2025	1,94%	0,81	42,49	42,10	42,09	42,95	11K	26
13/10/2025	-0,93%	-0,39	41,68	42,07	41,51	42,09	3K	18
10/10/2025	1,37%	0,57	42,07	41,97	41,52	42,10	150K	18
09/10/2025	0,00%	0,00	41,50	41,86	41,50	41,86	27K	29
08/10/2025	0,02%	0,01	41,50	41,50	41,50	41,90	53K	28
07/10/2025	0,07%	0,03	41,49	41,50	41,06	41,50	5K	17
06/10/2025	-0,10%	-0,04	41,46	41,41	41,35	41,50	111K	28
03/10/2025	-1,19%	-0,50	41,50	42,00	41,50	42,00	28K	27
02/10/2025	0,00%	0,00	42,00	42,00	41,88	42,00	21K	21
01/10/2025	-2,42%	-1,04	42,00	43,04	41,85	43,04	24K	31
30/09/2025	-0,60%	-0,26	43,04	43,29	42,40	43,40	151K	740
29/09/2025	3,14%	1,32	43,30	41,94	41,94	43,30	116K	108
26/09/2025	-0,02%	-0,01	41,98	41,20	41,20	41,98	1K	13
25/09/2025	1,79%	0,74	41,99	41,98	41,41	41,99	1K	20
24/09/2025	-0,67%	-0,28	41,25	42,00	41,00	42,00	11K	100
23/09/2025	-3,37%	-1,45	41,53	42,50	41,53	42,50	104K	57
22/09/2025	2,33%	0,98	42,98	42,00	41,96	42,98	17K	19
19/09/2025	-2,05%	-0,88	42,00	42,89	41,70	42,89	14K	24
18/09/2025	0,89%	0,38	42,88	42,50	42,11	42,89	18K	25
17/09/2025	-0,93%	-0,40	42,50	42,90	42,50	42,90	12K	32
16/09/2025	0,92%	0,39	42,90	42,55	42,50	43,00	37K	38
15/09/2025	0,00%	0,00	42,51	42,08	42,08	42,51	19K	33
12/09/2025	0,00%	0,00	42,51	42,92	42,29	42,92	11K	29
11/09/2025	0,00%	0,00	42,51	42,92	42,50	42,92	10K	8
10/09/2025	-0,89%	-0,38	42,51	42,89	42,49	42,92	59K	18
09/09/2025	-0,26%	-0,11	42,89	43,00	42,57	43,00	9K	18
08/09/2025	0,00%	0,00	43,00	43,00	42,45	43,00	5K	26
05/09/2025	3,59%	1,49	43,00	43,20	42,98	43,20	15K	11
04/09/2025	-3,47%	-1,49	41,51	43,68	41,51	43,68	682	6
03/09/2025	1,70%	0,72	43,00	42,30	42,29	44,50	71K	29
02/09/2025	-0,05%	-0,02	42,28	42,20	42,05	42,29	2K	11
01/09/2025	3,17%	1,30	42,30	41,00	41,00	42,30	20K	31
29/08/2025	0,00%	0,00	41,00	41,41	41,00	41,98	24K	32
28/08/2025	0,00%	0,00	41,00	41,00	40,79	41,00	39K	22
27/08/2025	-0,56%	-0,23	41,00	42,69	40,79	42,69	94K	60
26/08/2025	0,22%	0,09	41,23	42,49	41,14	42,49	2K	14
25/08/2025	-0,92%	-0,38	41,14	41,99	40,80	42,00	3K	16
22/08/2025	-1,12%	-0,47	41,52	41,99	41,46	42,00	2K	14
21/08/2025	4,25%	1,71	41,99	40,67	40,10	41,99	16K	46
20/08/2025	-2,47%	-1,02	40,28	41,99	39,98	42,00	100K	91
19/08/2025	-2,80%	-1,19	41,30	41,64	40,99	42,49	35K	51
18/08/2025	0,21%	0,09	42,49	42,50	40,27	42,50	43K	86
15/08/2025	0,02%	0,01	42,40	42,50	41,85	42,50	6K	17
14/08/2025	-0,09%	-0,04	42,39	42,02	41,07	42,50	6K	16
13/08/2025	3,49%	1,43	42,43	42,45	40,85	42,45	5K	22
12/08/2025	-3,42%	-1,45	41,00	42,45	40,82	42,45	2K	8
11/08/2025	-0,12%	-0,05	42,45	42,50	40,51	42,50	3K	15
08/08/2025	-2,25%	-0,98	42,50	41,34	40,50	43,55	49K	42
07/08/2025	2,55%	1,08	43,48	42,49	42,19	43,60	223K	75
06/08/2025	-1,35%	-0,58	42,40	42,99	42,40	42,99	2K	12
05/08/2025	-	-	42,98	42,30	42,01	42,98	122K	22

Date,Open,High,Low,Close,Volume
13-Feb-26,43.38,43.38,42.03,43.05,24209
12-Feb-26,43.59,43.59,42.00,42.00,109859
11-Feb-26,43.42,43.58,42.49,43.58,403381
10-Feb-26,44.97,44.97,42.99,42.99,37844
09-Feb-26,44.22,44.99,44.15,44.15,24760
06-Feb-26,44.68,44.68,43.13,44.21,21678
05-Feb-26,45.00,45.00,43.88,44.51,9250
04-Feb-26,44.79,45.00,44.79,45.00,9119
03-Feb-26,44.99,45.00,44.53,44.79,8365
02-Feb-26,44.93,44.93,43.08,44.52,23153
30-Jan-26,44.55,45.00,43.88,44.94,47073
29-Jan-26,43.83,44.10,43.52,44.10,8967
28-Jan-26,44.17,44.17,43.51,43.83,9252
27-Jan-26,43.50,44.18,43.32,43.50,25093
26-Jan-26,43.20,43.50,43.01,43.50,68291
23-Jan-26,43.43,43.43,43.12,43.43,8339
22-Jan-26,43.05,43.50,43.00,43.00,40587
21-Jan-26,43.50,43.50,43.05,43.48,207510
20-Jan-26,43.49,43.50,43.40,43.50,164776
19-Jan-26,44.91,45.33,43.01,43.01,246342
16-Jan-26,45.12,45.37,44.52,44.90,8571
15-Jan-26,44.80,46.00,44.77,44.98,121757
14-Jan-26,44.99,44.99,44.34,44.90,22548
13-Jan-26,45.00,45.00,44.35,44.99,4699
12-Jan-26,44.83,44.94,44.35,44.51,15447
09-Jan-26,44.34,44.95,44.34,44.70,1293
08-Jan-26,44.97,44.97,44.68,44.95,3368
07-Jan-26,45.09,45.09,43.02,44.34,21433
06-Jan-26,44.74,46.76,44.41,45.64,12473
05-Jan-26,44.57,45.26,43.48,44.00,19694
02-Jan-26,43.64,45.85,43.20,43.48,36888
30-Dec-25,43.50,43.50,43.00,43.20,185133
29-Dec-25,45.00,46.41,43.38,43.50,255711
26-Dec-25,44.00,47.00,43.97,46.68,16660
23-Dec-25,46.36,46.36,43.52,44.00,113771
22-Dec-25,47.70,47.70,45.00,45.00,54342
19-Dec-25,47.68,47.99,45.34,47.37,7762
18-Dec-25,46.30,48.00,45.35,47.20,17710
17-Dec-25,45.50,46.39,44.19,44.19,15898
16-Dec-25,47.21,47.21,45.32,46.00,9182
15-Dec-25,46.22,48.01,44.04,46.76,32310
12-Dec-25,47.83,48.01,44.00,47.17,58618
11-Dec-25,48.00,48.02,47.34,47.34,13388
10-Dec-25,48.48,48.48,47.99,48.00,45220
09-Dec-25,47.00,48.00,43.51,48.00,115284
08-Dec-25,46.95,47.00,46.01,47.00,15547
05-Dec-25,47.00,47.00,45.10,47.00,20134
04-Dec-25,49.70,49.70,47.00,47.00,24155
03-Dec-25,46.99,49.84,43.51,48.51,27305
02-Dec-25,46.14,49.99,44.99,44.99,34509
01-Dec-25,45.45,46.00,42.77,44.07,9902
28-Nov-25,43.00,45.10,42.33,45.00,278254
27-Nov-25,41.30,44.31,41.29,43.00,47323
26-Nov-25,41.98,45.00,41.19,45.00,94517
25-Nov-25,42.00,42.00,41.73,42.00,31990
24-Nov-25,42.45,42.45,41.82,42.00,27525
21-Nov-25,42.06,42.45,42.06,42.45,6018
19-Nov-25,42.45,42.45,41.79,42.45,23426
18-Nov-25,42.45,42.45,41.50,42.45,9593
17-Nov-25,42.42,42.45,41.79,42.45,37418
14-Nov-25,42.45,42.45,42.42,42.42,13157
13-Nov-25,42.45,42.45,41.64,42.07,4916
12-Nov-25,42.16,42.47,41.58,42.13,18213
11-Nov-25,42.48,42.48,40.55,41.74,24755
10-Nov-25,41.69,42.00,41.04,41.58,37766
07-Nov-25,40.97,42.21,40.97,41.97,5113
06-Nov-25,40.99,42.50,40.56,40.96,16500
05-Nov-25,41.93,41.95,41.43,41.44,19341
04-Nov-25,41.68,42.00,41.46,41.50,19682
03-Nov-25,42.00,42.00,41.70,42.00,37187
31-Oct-25,41.99,42.00,41.99,42.00,6383
30-Oct-25,41.87,42.00,41.87,42.00,3145
29-Oct-25,41.79,41.99,41.75,41.75,14617
28-Oct-25,42.00,42.00,41.75,41.99,1721
27-Oct-25,41.99,42.00,41.55,41.90,5477
24-Oct-25,42.00,42.00,41.61,41.75,11463
23-Oct-25,42.00,42.00,41.59,42.00,7864
22-Oct-25,42.00,42.00,41.82,42.00,10665
21-Oct-25,41.99,42.00,41.62,42.00,19229
20-Oct-25,41.49,42.00,41.49,42.00,29437
17-Oct-25,41.50,41.92,41.50,41.50,13867
16-Oct-25,42.49,42.49,41.48,41.48,53015
15-Oct-25,42.49,42.49,42.09,42.49,79826
14-Oct-25,42.10,42.95,42.09,42.49,11075
13-Oct-25,42.07,42.09,41.51,41.68,2923
10-Oct-25,41.97,42.10,41.52,42.07,149573
09-Oct-25,41.86,41.86,41.50,41.50,27486
08-Oct-25,41.50,41.90,41.50,41.50,53249
07-Oct-25,41.50,41.50,41.06,41.49,5433
06-Oct-25,41.41,41.50,41.35,41.46,111333
03-Oct-25,42.00,42.00,41.50,41.50,28410
02-Oct-25,42.00,42.00,41.88,42.00,20995
01-Oct-25,43.04,43.04,41.85,42.00,23727
30-Sep-25,43.29,43.40,42.40,43.04,150657
29-Sep-25,41.94,43.30,41.94,43.30,116012
26-Sep-25,41.20,41.98,41.20,41.98,1467
25-Sep-25,41.98,41.99,41.41,41.99,1466
24-Sep-25,42.00,42.00,41.00,41.25,10823
23-Sep-25,42.50,42.50,41.53,41.53,103687
22-Sep-25,42.00,42.98,41.96,42.98,16670
19-Sep-25,42.89,42.89,41.70,42.00,13816
18-Sep-25,42.50,42.89,42.11,42.88,17720
17-Sep-25,42.90,42.90,42.50,42.50,12063
16-Sep-25,42.55,43.00,42.50,42.90,37203
15-Sep-25,42.08,42.51,42.08,42.51,19078
12-Sep-25,42.92,42.92,42.29,42.51,10964
11-Sep-25,42.92,42.92,42.50,42.51,9949
10-Sep-25,42.89,42.92,42.49,42.51,59327
09-Sep-25,43.00,43.00,42.57,42.89,9091
08-Sep-25,43.00,43.00,42.45,43.00,5182
05-Sep-25,43.20,43.20,42.98,43.00,15446
04-Sep-25,43.68,43.68,41.51,41.51,682
03-Sep-25,42.30,44.50,42.29,43.00,70550
02-Sep-25,42.20,42.29,42.05,42.28,2154
01-Sep-25,41.00,42.30,41.00,42.30,20013
29-Aug-25,41.41,41.98,41.00,41.00,23886
28-Aug-25,41.00,41.00,40.79,41.00,39434
27-Aug-25,42.69,42.69,40.79,41.00,94092
26-Aug-25,42.49,42.49,41.14,41.23,2103
25-Aug-25,41.99,42.00,40.80,41.14,2751
22-Aug-25,41.99,42.00,41.46,41.52,2138
21-Aug-25,40.67,41.99,40.10,41.99,15588
20-Aug-25,41.99,42.00,39.98,40.28,100151
19-Aug-25,41.64,42.49,40.99,41.30,34586
18-Aug-25,42.50,42.50,40.27,42.49,43285
15-Aug-25,42.50,42.50,41.85,42.40,5553
14-Aug-25,42.02,42.50,41.07,42.39,6229
13-Aug-25,42.45,42.45,40.85,42.43,4759
12-Aug-25,42.45,42.45,40.82,41.00,1903
11-Aug-25,42.50,42.50,40.51,42.45,3275
08-Aug-25,41.34,43.55,40.50,42.50,48991
07-Aug-25,42.49,43.60,42.19,43.48,222852
06-Aug-25,42.99,42.99,42.40,42.40,1916
05-Aug-25,42.30,42.98,42.01,42.98,122455

*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: BTHI11