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
09/10/2024	-1,41%	-0,50	34,90	35,76	34,90	36,08	36K	49
08/10/2024	-0,98%	-0,35	35,40	36,25	34,56	36,25	10K	28
07/10/2024	-2,05%	-0,75	35,75	36,30	35,00	36,45	258K	79
04/10/2024	-1,03%	-0,38	36,50	36,88	36,00	36,88	46K	30
03/10/2024	-2,30%	-0,87	36,88	37,01	36,75	37,90	98K	82
02/10/2024	-2,20%	-0,85	37,75	38,02	35,56	38,15	45K	158
01/10/2024	-3,50%	-1,40	38,60	39,11	38,60	41,01	59K	1.029

30/09/2024	0,23%	0,09	40,00	39,91	39,60	40,00	9K	14
27/09/2024	0,63%	0,25	39,91	40,00	39,91	41,10	43K	21
26/09/2024	-0,83%	-0,33	39,66	40,00	39,50	40,00	1K	8
25/09/2024	1,73%	0,68	39,99	39,60	39,59	39,99	5K	10
24/09/2024	0,03%	0,01	39,31	39,25	39,25	39,31	550	3
23/09/2024	-1,48%	-0,59	39,30	39,29	39,29	39,89	2K	21
20/09/2024	0,76%	0,30	39,89	39,89	39,30	39,89	14K	35
19/09/2024	-1,00%	-0,40	39,59	39,98	39,59	39,98	7K	19
18/09/2024	1,50%	0,59	39,99	39,74	39,41	39,99	2K	7
17/09/2024	-0,88%	-0,35	39,40	39,75	39,40	40,00	18K	19
16/09/2024	-0,92%	-0,37	39,75	40,00	39,27	40,00	67K	21
13/09/2024	3,14%	1,22	40,12	38,90	38,90	40,74	402K	15
12/09/2024	-5,12%	-2,10	38,90	39,65	38,90	40,67	50K	49
11/09/2024	5,92%	2,29	41,00	40,18	38,71	41,00	33K	91
10/09/2024	-0,26%	-0,10	38,71	39,22	38,71	40,49	7K	16
09/09/2024	-1,99%	-0,79	38,81	39,50	38,79	40,49	21K	52
06/09/2024	-0,48%	-0,19	39,60	39,79	38,60	40,34	17K	32
05/09/2024	-4,12%	-1,71	39,79	41,21	39,20	41,21	33K	88
04/09/2024	0,00%	0,00	41,50	41,50	41,49	41,50	6K	13
03/09/2024	-0,93%	-0,39	41,50	41,99	41,31	41,99	3K	20
02/09/2024	1,04%	0,43	41,89	41,89	41,46	41,97	4K	17
30/08/2024	0,14%	0,06	41,46	41,21	40,29	41,70	6K	18
29/08/2024	0,49%	0,20	41,40	41,20	41,00	41,50	47K	23
28/08/2024	0,51%	0,21	41,20	41,00	40,65	41,46	181K	48
27/08/2024	-0,02%	-0,01	40,99	41,00	40,99	41,17	7K	9
26/08/2024	0,00%	0,00	41,00	41,00	40,84	41,50	74K	37
23/08/2024	0,76%	0,31	41,00	40,95	40,60	41,89	44K	19
22/08/2024	-0,66%	-0,27	40,69	41,00	40,06	41,00	2K	19
21/08/2024	-0,07%	-0,03	40,96	40,99	40,37	40,99	3K	11
20/08/2024	-1,68%	-0,70	40,99	41,65	40,23	41,65	5K	30
19/08/2024	1,68%	0,69	41,69	40,19	40,19	41,69	4K	19
16/08/2024	0,00%	0,00	41,00	41,00	41,00	41,68	6K	18
15/08/2024	-1,91%	-0,80	41,00	41,00	41,00	41,00	1K	3
14/08/2024	6,99%	2,73	41,80	38,90	38,88	41,80	120K	519
13/08/2024	-1,71%	-0,68	39,07	39,74	38,70	39,74	7K	31
12/08/2024	4,61%	1,75	39,75	39,88	38,03	39,88	4K	28
09/08/2024	-7,29%	-2,99	38,00	41,49	37,40	41,49	175K	933
08/08/2024	3,02%	1,20	40,99	40,50	40,50	41,79	1K	7
07/08/2024	-3,16%	-1,30	39,79	41,09	39,79	41,59	14K	43
06/08/2024	-0,68%	-0,28	41,09	41,05	40,67	41,09	5K	17
05/08/2024	-1,45%	-0,61	41,37	42,28	41,37	42,28	12K	19
02/08/2024	-0,05%	-0,02	41,98	42,01	41,98	42,01	2K	13
01/08/2024	-1,50%	-0,64	42,00	42,15	40,71	42,59	12K	20
31/07/2024	4,90%	1,99	42,64	41,24	40,66	42,70	118K	651
30/07/2024	0,07%	0,03	40,65	41,25	40,65	41,25	4K	18
29/07/2024	-1,55%	-0,64	40,62	41,09	40,45	41,09	6K	10
26/07/2024	0,02%	0,01	41,26	39,55	39,55	41,26	33K	84
25/07/2024	3,10%	1,24	41,25	40,01	39,90	41,26	2K	18
24/07/2024	0,03%	0,01	40,01	39,70	39,70	41,00	7K	38
23/07/2024	-1,23%	-0,50	40,00	40,50	39,69	40,50	9K	20
22/07/2024	2,53%	1,00	40,50	39,69	39,69	40,88	4K	28
19/07/2024	-1,03%	-0,41	39,50	39,90	39,50	39,93	5K	12
18/07/2024	-1,55%	-0,63	39,91	39,23	39,23	40,48	5K	13
17/07/2024	1,35%	0,54	40,54	40,01	40,01	40,55	5K	10
16/07/2024	0,05%	0,02	40,00	40,06	39,99	40,06	106K	27
15/07/2024	5,21%	1,98	39,98	39,23	39,23	39,99	67K	26
12/07/2024	-2,94%	-1,15	38,00	38,01	38,00	40,57	29K	216
11/07/2024	2,81%	1,07	39,15	38,51	38,51	39,99	4K	19
10/07/2024	-1,07%	-0,41	38,08	38,18	38,08	38,68	27K	35
09/07/2024	0,08%	0,03	38,49	38,47	38,02	38,49	1K	10
08/07/2024	1,21%	0,46	38,46	38,00	37,95	39,70	2K	18
05/07/2024	-0,52%	-0,20	38,00	38,67	35,87	38,67	56K	53
04/07/2024	-3,90%	-1,55	38,20	39,65	38,20	40,55	54K	49
03/07/2024	-1,58%	-0,64	39,75	40,00	39,50	40,00	15K	35
02/07/2024	-3,40%	-1,42	40,39	41,81	39,60	41,81	35K	35
01/07/2024	-4,76%	-2,09	41,81	43,89	40,87	43,89	12K	25
28/06/2024	4,52%	1,90	43,90	40,99	40,99	43,99	234K	1.259
27/06/2024	7,69%	3,00	42,00	39,00	38,90	42,57	195K	156
26/06/2024	-0,18%	-0,07	39,00	39,05	38,90	39,05	17K	23
25/06/2024	0,00%	0,00	39,07	39,09	39,07	39,09	3K	11
24/06/2024	-0,20%	-0,08	39,07	41,50	39,00	41,50	33K	41
21/06/2024	-2,49%	-1,00	39,15	39,82	39,15	40,00	26K	27
20/06/2024	0,90%	0,36	40,15	39,79	39,79	40,15	5K	17
19/06/2024	-0,50%	-0,20	39,79	39,99	39,09	42,00	112K	61
18/06/2024	-2,11%	-0,86	39,99	40,15	39,99	40,15	2K	15
17/06/2024	-2,92%	-1,23	40,85	42,08	40,03	42,09	2K	16
14/06/2024	4,99%	2,00	42,08	39,09	39,09	42,08	26K	17
13/06/2024	0,23%	0,09	40,08	38,02	38,02	40,70	8K	21
12/06/2024	-0,03%	-0,01	39,99	40,00	39,99	40,00	2K	8
11/06/2024	0,00%	0,00	40,00	40,27	37,79	40,27	18K	42
10/06/2024	0,00%	0,00	40,00	40,00	39,91	40,26	5K	14
07/06/2024	-2,94%	-1,21	40,00	41,21	40,00	41,49	15K	33
06/06/2024	3,03%	1,21	41,21	40,95	40,02	42,00	13K	22
05/06/2024	-2,37%	-0,97	40,00	41,00	40,00	42,26	25K	49
04/06/2024	2,55%	1,02	40,97	39,99	39,99	41,00	2K	9
03/06/2024	-3,73%	-1,55	39,95	41,50	39,95	41,50	35K	48
31/05/2024	-3,47%	-1,49	41,50	42,89	41,50	43,99	121K	66
29/05/2024	2,45%	1,03	42,99	42,99	42,01	42,99	1K	9
28/05/2024	0,07%	0,03	41,96	42,99	41,93	42,99	3K	12
27/05/2024	-0,17%	-0,07	41,93	42,07	40,04	42,07	44K	30
24/05/2024	-2,30%	-0,99	42,00	43,11	42,00	43,88	6K	21
23/05/2024	0,02%	0,01	42,99	42,98	42,98	42,99	945	6
22/05/2024	-2,27%	-1,00	42,98	43,98	42,98	43,98	9K	18
21/05/2024	1,73%	0,75	43,98	43,50	42,78	43,99	42K	21
20/05/2024	-0,02%	-0,01	43,23	43,30	43,23	43,95	5K	21
17/05/2024	0,02%	0,01	43,24	43,75	43,24	43,75	742	3
16/05/2024	-1,66%	-0,73	43,23	43,96	42,80	43,96	5K	15
15/05/2024	2,23%	0,96	43,96	43,49	42,56	43,98	7K	22
14/05/2024	0,07%	0,03	43,00	42,98	42,51	43,00	8K	11
13/05/2024	1,06%	0,45	42,97	42,97	42,49	42,98	77K	21
10/05/2024	0,07%	0,03	42,52	42,90	42,50	43,00	14K	11
09/05/2024	-1,53%	-0,66	42,49	42,11	41,62	43,00	13K	38
08/05/2024	-0,80%	-0,35	43,15	44,50	43,14	44,50	8K	11
07/05/2024	0,23%	0,10	43,50	44,50	43,04	44,50	9K	18
06/05/2024	1,05%	0,45	43,40	42,03	42,00	43,58	8K	15
03/05/2024	0,00%	0,00	42,95	42,96	42,95	42,97	2K	11
02/05/2024	-2,39%	-1,05	42,95	43,89	42,00	43,89	15K	38
30/04/2024	0,39%	0,17	44,00	43,83	43,49	44,00	218K	14
29/04/2024	2,60%	1,11	43,83	41,99	41,65	43,99	72K	48
26/04/2024	-1,97%	-0,86	42,72	43,56	42,00	43,89	10K	33
25/04/2024	3,52%	1,48	43,58	42,10	42,10	43,58	10K	20
24/04/2024	-3,68%	-1,61	42,10	43,19	41,99	43,19	35K	26
23/04/2024	-0,11%	-0,05	43,71	43,76	43,10	43,76	1K	12
22/04/2024	1,25%	0,54	43,76	43,39	43,25	43,77	2K	11
19/04/2024	0,02%	0,01	43,22	43,99	43,22	44,00	2K	7
18/04/2024	-1,80%	-0,79	43,21	44,00	43,21	44,00	11K	26
17/04/2024	-0,14%	-0,06	44,00	44,06	43,98	44,06	2K	11
16/04/2024	-0,02%	-0,01	44,06	44,40	44,05	44,40	5K	13
15/04/2024	-0,07%	-0,03	44,07	44,10	43,34	44,10	836	9
12/04/2024	-0,23%	-0,10	44,10	44,40	44,10	44,40	8K	12
11/04/2024	0,45%	0,20	44,20	44,18	44,00	44,25	12K	12
10/04/2024	-0,65%	-0,29	44,00	44,29	44,00	44,29	2K	9
09/04/2024	-0,45%	-0,20	44,29	43,24	43,09	44,43	4K	15
08/04/2024	-0,22%	-0,10	44,49	44,59	43,17	44,59	3K	20
05/04/2024	0,65%	0,29	44,59	43,41	42,79	44,59	17K	38
04/04/2024	-1,01%	-0,45	44,30	44,51	43,98	44,51	2K	5
03/04/2024	-	-	44,75	44,87	44,28	44,87	9K	30

Date,Open,High,Low,Close,Volume
09-Oct-24,35.76,36.08,34.90,34.90,36043
08-Oct-24,36.25,36.25,34.56,35.40,10402
07-Oct-24,36.30,36.45,35.00,35.75,258130
04-Oct-24,36.88,36.88,36.00,36.50,46013
03-Oct-24,37.01,37.90,36.75,36.88,98397
02-Oct-24,38.02,38.15,35.56,37.75,44708
01-Oct-24,39.11,41.01,38.60,38.60,59291
30-Sep-24,39.91,40.00,39.60,40.00,8968
27-Sep-24,40.00,41.10,39.91,39.91,42874
26-Sep-24,40.00,40.00,39.50,39.66,1195
25-Sep-24,39.60,39.99,39.59,39.99,5186
24-Sep-24,39.25,39.31,39.25,39.31,550
23-Sep-24,39.29,39.89,39.29,39.30,2384
20-Sep-24,39.89,39.89,39.30,39.89,13844
19-Sep-24,39.98,39.98,39.59,39.59,7208
18-Sep-24,39.74,39.99,39.41,39.99,2182
17-Sep-24,39.75,40.00,39.40,39.40,18050
16-Sep-24,40.00,40.00,39.27,39.75,67017
13-Sep-24,38.90,40.74,38.90,40.12,402443
12-Sep-24,39.65,40.67,38.90,38.90,49501
11-Sep-24,40.18,41.00,38.71,41.00,32574
10-Sep-24,39.22,40.49,38.71,38.71,7186
09-Sep-24,39.50,40.49,38.79,38.81,21377
06-Sep-24,39.79,40.34,38.60,39.60,16712
05-Sep-24,41.21,41.21,39.20,39.79,33393
04-Sep-24,41.50,41.50,41.49,41.50,5892
03-Sep-24,41.99,41.99,41.31,41.50,2885
02-Sep-24,41.89,41.97,41.46,41.89,4462
30-Aug-24,41.21,41.70,40.29,41.46,5708
29-Aug-24,41.20,41.50,41.00,41.40,46723
28-Aug-24,41.00,41.46,40.65,41.20,181263
27-Aug-24,41.00,41.17,40.99,40.99,7120
26-Aug-24,41.00,41.50,40.84,41.00,73725
23-Aug-24,40.95,41.89,40.60,41.00,44195
22-Aug-24,41.00,41.00,40.06,40.69,1706
21-Aug-24,40.99,40.99,40.37,40.96,3071
20-Aug-24,41.65,41.65,40.23,40.99,5024
19-Aug-24,40.19,41.69,40.19,41.69,3950
16-Aug-24,41.00,41.68,41.00,41.00,6355
15-Aug-24,41.00,41.00,41.00,41.00,1353
14-Aug-24,38.90,41.80,38.88,41.80,119776
13-Aug-24,39.74,39.74,38.70,39.07,7036
12-Aug-24,39.88,39.88,38.03,39.75,3790
09-Aug-24,41.49,41.49,37.40,38.00,174947
08-Aug-24,40.50,41.79,40.50,40.99,1326
07-Aug-24,41.09,41.59,39.79,39.79,13682
06-Aug-24,41.05,41.09,40.67,41.09,5232
05-Aug-24,42.28,42.28,41.37,41.37,11516
02-Aug-24,42.01,42.01,41.98,41.98,1637
01-Aug-24,42.15,42.59,40.71,42.00,11891
31-Jul-24,41.24,42.70,40.66,42.64,118467
30-Jul-24,41.25,41.25,40.65,40.65,3641
29-Jul-24,41.09,41.09,40.45,40.62,5710
26-Jul-24,39.55,41.26,39.55,41.26,32851
25-Jul-24,40.01,41.26,39.90,41.25,1521
24-Jul-24,39.70,41.00,39.70,40.01,7493
23-Jul-24,40.50,40.50,39.69,40.00,9003
22-Jul-24,39.69,40.88,39.69,40.50,3643
19-Jul-24,39.90,39.93,39.50,39.50,4822
18-Jul-24,39.23,40.48,39.23,39.91,5164
17-Jul-24,40.01,40.55,40.01,40.54,4723
16-Jul-24,40.06,40.06,39.99,40.00,105888
15-Jul-24,39.23,39.99,39.23,39.98,66693
12-Jul-24,38.01,40.57,38.00,38.00,28783
11-Jul-24,38.51,39.99,38.51,39.15,4155
10-Jul-24,38.18,38.68,38.08,38.08,27496
09-Jul-24,38.47,38.49,38.02,38.49,1307
08-Jul-24,38.00,39.70,37.95,38.46,2415
05-Jul-24,38.67,38.67,35.87,38.00,56382
04-Jul-24,39.65,40.55,38.20,38.20,54202
03-Jul-24,40.00,40.00,39.50,39.75,15471
02-Jul-24,41.81,41.81,39.60,40.39,35420
01-Jul-24,43.89,43.89,40.87,41.81,11502
28-Jun-24,40.99,43.99,40.99,43.90,234376
27-Jun-24,39.00,42.57,38.90,42.00,195006
26-Jun-24,39.05,39.05,38.90,39.00,16871
25-Jun-24,39.09,39.09,39.07,39.07,3203
24-Jun-24,41.50,41.50,39.00,39.07,33069
21-Jun-24,39.82,40.00,39.15,39.15,25984
20-Jun-24,39.79,40.15,39.79,40.15,4604
19-Jun-24,39.99,42.00,39.09,39.79,111795
18-Jun-24,40.15,40.15,39.99,39.99,2285
17-Jun-24,42.08,42.09,40.03,40.85,2297
14-Jun-24,39.09,42.08,39.09,42.08,25957
13-Jun-24,38.02,40.70,38.02,40.08,8116
12-Jun-24,40.00,40.00,39.99,39.99,2439
11-Jun-24,40.27,40.27,37.79,40.00,18287
10-Jun-24,40.00,40.26,39.91,40.00,5208
07-Jun-24,41.21,41.49,40.00,40.00,14844
06-Jun-24,40.95,42.00,40.02,41.21,13294
05-Jun-24,41.00,42.26,40.00,40.00,24729
04-Jun-24,39.99,41.00,39.99,40.97,2130
03-Jun-24,41.50,41.50,39.95,39.95,34938
31-May-24,42.89,43.99,41.50,41.50,121245
29-May-24,42.99,42.99,42.01,42.99,1454
28-May-24,42.99,42.99,41.93,41.96,2572
27-May-24,42.07,42.07,40.04,41.93,43861
24-May-24,43.11,43.88,42.00,42.00,5926
23-May-24,42.98,42.99,42.98,42.99,945
22-May-24,43.98,43.98,42.98,42.98,8661
21-May-24,43.50,43.99,42.78,43.98,41535
20-May-24,43.30,43.95,43.23,43.23,4631
17-May-24,43.75,43.75,43.24,43.24,742
16-May-24,43.96,43.96,42.80,43.23,4944
15-May-24,43.49,43.98,42.56,43.96,7474
14-May-24,42.98,43.00,42.51,43.00,8254
13-May-24,42.97,42.98,42.49,42.97,77488
10-May-24,42.90,43.00,42.50,42.52,13838
09-May-24,42.11,43.00,41.62,42.49,13435
08-May-24,44.50,44.50,43.14,43.15,8366
07-May-24,44.50,44.50,43.04,43.50,9047
06-May-24,42.03,43.58,42.00,43.40,7857
03-May-24,42.96,42.97,42.95,42.95,2190
02-May-24,43.89,43.89,42.00,42.95,15370
30-Apr-24,43.83,44.00,43.49,44.00,217752
29-Apr-24,41.99,43.99,41.65,43.83,72313
26-Apr-24,43.56,43.89,42.00,42.72,10219
25-Apr-24,42.10,43.58,42.10,43.58,10320
24-Apr-24,43.19,43.19,41.99,42.10,35027
23-Apr-24,43.76,43.76,43.10,43.71,1473
22-Apr-24,43.39,43.77,43.25,43.76,1693
19-Apr-24,43.99,44.00,43.22,43.22,1748
18-Apr-24,44.00,44.00,43.21,43.21,11050
17-Apr-24,44.06,44.06,43.98,44.00,1716
16-Apr-24,44.40,44.40,44.05,44.06,4690
15-Apr-24,44.10,44.10,43.34,44.07,836
12-Apr-24,44.40,44.40,44.10,44.10,7646
11-Apr-24,44.18,44.25,44.00,44.20,12062
10-Apr-24,44.29,44.29,44.00,44.00,2210
09-Apr-24,43.24,44.43,43.09,44.29,4089
08-Apr-24,44.59,44.59,43.17,44.49,3098
05-Apr-24,43.41,44.59,42.79,44.59,16947
04-Apr-24,44.51,44.51,43.98,44.30,1816
03-Apr-24,44.87,44.87,44.28,44.75,9178

*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