Cotação atual, histórico e gráfico do papel: BTLG11

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 BTLG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	-0,56%	-0,56	100,15	100,59	100,10	100,71	8M	8.374
04/12/2023	1,01%	1,01	100,71	99,90	99,90	100,71	8M	9.612
01/12/2023	-1,05%	-1,06	99,70	100,76	99,63	101,00	12M	10.349
30/11/2023	1,45%	1,44	100,76	99,36	99,36	101,00	9M	8.895
29/11/2023	0,16%	0,16	99,32	99,57	99,26	99,73	6M	14.640
28/11/2023	0,23%	0,23	99,16	99,01	99,01	99,70	7M	10.339
27/11/2023	-0,16%	-0,16	98,93	99,21	98,84	99,99	9M	16.831
24/11/2023	0,00%	0,00	99,09	99,16	99,09	99,72	7M	9.698
23/11/2023	-0,44%	-0,44	99,09	99,56	98,81	99,91	8M	11.970
22/11/2023	-0,08%	-0,08	99,53	99,62	99,45	100,00	10M	7.843
21/11/2023	0,11%	0,11	99,61	99,51	99,50	100,20	10M	8.853

20/11/2023	-0,09%	-0,09	99,50	99,64	99,40	99,66	6M	5.577
17/11/2023	0,00%	0,00	99,59	99,59	99,41	99,89	6M	8.599
16/11/2023	-0,30%	-0,30	99,59	99,35	99,25	99,70	8M	9.652
14/11/2023	0,27%	0,27	99,89	99,65	99,45	100,00	6M	7.823
13/11/2023	0,22%	0,22	99,62	99,56	99,40	99,90	8M	8.866
10/11/2023	-0,25%	-0,25	99,40	99,65	99,34	99,98	6M	11.040
09/11/2023	-0,26%	-0,26	99,65	99,91	99,45	99,91	6M	6.718
08/11/2023	0,41%	0,41	99,91	99,50	99,27	99,91	7M	9.688
07/11/2023	0,31%	0,31	99,50	99,56	99,11	99,63	7M	7.768
06/11/2023	-0,03%	-0,03	99,19	99,50	99,12	99,55	6M	5.720
03/11/2023	0,46%	0,45	99,22	98,89	98,89	99,63	6M	8.597
01/11/2023	-0,68%	-0,68	98,77	99,84	98,10	99,88	8M	11.624
31/10/2023	-0,39%	-0,39	99,45	99,84	99,40	99,91	5M	8.806
30/10/2023	0,22%	0,22	99,84	99,62	99,50	99,87	5M	6.731
27/10/2023	0,20%	0,20	99,62	99,42	99,32	99,85	5M	6.593
26/10/2023	-0,12%	-0,12	99,42	99,54	99,19	99,91	4M	8.529
25/10/2023	-0,48%	-0,48	99,54	100,02	99,25	100,20	7M	8.017
24/10/2023	0,05%	0,05	100,02	99,90	99,71	100,20	6M	5.061
23/10/2023	-0,08%	-0,08	99,97	100,05	99,80	100,32	5M	7.906
20/10/2023	0,06%	0,06	100,05	100,00	99,67	100,49	6M	9.328
19/10/2023	-0,05%	-0,05	99,99	100,20	99,80	100,25	5M	7.807
18/10/2023	-0,29%	-0,29	100,04	100,50	99,98	100,50	5M	7.082
17/10/2023	-0,26%	-0,26	100,33	100,59	99,98	100,79	7M	9.320
16/10/2023	-0,39%	-0,39	100,59	101,00	100,00	101,00	10M	10.738
13/10/2023	-0,12%	-0,12	100,98	101,16	100,81	101,61	7M	6.347
11/10/2023	1,11%	1,11	101,10	100,14	100,14	101,15	6M	8.053
10/10/2023	-0,83%	-0,84	99,99	100,83	99,98	100,90	8M	12.986
09/10/2023	-0,02%	-0,02	100,83	100,75	100,31	100,84	7M	11.165
06/10/2023	0,60%	0,60	100,85	100,59	99,17	101,17	10M	13.481
05/10/2023	-0,71%	-0,72	100,25	100,97	99,57	101,17	10M	10.133
04/10/2023	-0,52%	-0,53	100,97	101,50	100,64	101,54	6M	6.082
03/10/2023	0,04%	0,04	101,50	101,54	101,15	101,70	8M	7.770
02/10/2023	-0,04%	-0,04	101,46	101,65	101,08	101,72	9M	12.232
29/09/2023	0,74%	0,75	101,50	101,00	100,91	101,72	8M	9.396
28/09/2023	0,39%	0,39	100,75	100,59	100,52	101,10	8M	7.209
27/09/2023	-1,03%	-1,04	100,36	101,45	100,08	101,68	8M	8.311
26/09/2023	-0,18%	-0,18	101,40	101,60	101,25	101,75	7M	6.954
25/09/2023	0,08%	0,08	101,58	101,60	101,26	101,80	8M	6.608
22/09/2023	-0,39%	-0,40	101,50	101,90	101,46	101,90	8M	8.802
21/09/2023	0,02%	0,02	101,90	102,14	101,77	102,14	7M	6.964
20/09/2023	-0,66%	-0,68	101,88	102,50	101,85	102,50	9M	9.508
19/09/2023	-0,18%	-0,19	102,56	102,75	102,04	102,95	7M	6.499
18/09/2023	-1,51%	-1,58	102,75	103,57	102,70	103,87	7M	8.662
15/09/2023	-0,37%	-0,39	104,33	104,71	102,26	104,84	8M	8.385
14/09/2023	-0,04%	-0,04	104,72	104,76	104,45	104,77	5M	5.495
13/09/2023	0,31%	0,32	104,76	104,45	104,31	104,76	5M	6.539
12/09/2023	0,13%	0,14	104,44	104,30	104,28	104,61	4M	4.195
11/09/2023	-0,22%	-0,23	104,30	104,56	104,30	104,72	5M	6.660
08/09/2023	0,10%	0,10	104,53	104,53	104,32	104,73	6M	7.676
06/09/2023	-0,10%	-0,10	104,43	104,55	104,30	104,68	4M	5.999
05/09/2023	0,21%	0,22	104,53	104,31	104,00	104,74	5M	11.942
04/09/2023	0,02%	0,02	104,31	104,30	104,30	104,70	5M	5.484
01/09/2023	0,50%	0,52	104,29	104,11	103,76	104,79	5M	8.005
31/08/2023	-0,37%	-0,39	103,77	104,16	102,81	104,79	5M	9.627
30/08/2023	0,57%	0,59	104,16	103,31	103,31	104,39	7M	7.801
29/08/2023	0,53%	0,55	103,57	103,00	102,90	104,99	12M	10.247
28/08/2023	-0,56%	-0,58	103,02	103,43	102,94	103,47	5M	12.288
25/08/2023	0,41%	0,42	103,60	103,18	103,18	103,94	4M	7.284
24/08/2023	-0,06%	-0,06	103,18	102,99	102,98	104,33	7M	8.956
23/08/2023	0,34%	0,35	103,24	102,89	102,20	103,24	12M	4.816
22/08/2023	-0,10%	-0,10	102,89	103,00	102,52	103,18	7M	5.441
21/08/2023	0,18%	0,18	102,99	102,81	102,64	103,45	9M	7.444
18/08/2023	0,56%	0,57	102,81	102,49	102,07	102,95	8M	13.365
17/08/2023	-0,25%	-0,26	102,24	102,50	102,00	102,50	7M	9.298
16/08/2023	-0,39%	-0,40	102,50	102,75	102,12	102,75	14M	9.571
15/08/2023	-0,19%	-0,20	102,90	103,00	102,85	103,09	5M	3.905
14/08/2023	-0,10%	-0,10	103,10	103,20	102,97	103,43	9M	6.337
11/08/2023	0,42%	0,43	103,20	102,80	102,78	103,49	11M	5.146
10/08/2023	-2,11%	-2,22	102,77	104,30	102,77	104,30	8M	7.201
09/08/2023	0,09%	0,09	104,99	104,90	104,80	105,04	6M	6.229
08/08/2023	-0,23%	-0,24	104,90	105,00	104,69	105,10	5M	4.361
07/08/2023	-0,93%	-0,99	105,14	105,00	104,41	105,39	7M	9.598
04/08/2023	-0,21%	-0,22	106,13	106,49	106,09	107,00	5M	6.122
03/08/2023	0,35%	0,37	106,35	106,50	105,99	106,92	4M	6.518
02/08/2023	0,05%	0,05	105,98	106,48	105,67	106,50	5M	6.335
01/08/2023	-0,35%	-0,37	105,93	106,65	105,60	106,68	6M	7.951
31/07/2023	-1,10%	-1,18	106,30	107,46	106,14	108,26	5M	7.716
28/07/2023	1,58%	1,67	107,48	105,82	105,82	107,70	21M	5.896
27/07/2023	-0,70%	-0,75	105,81	106,86	105,12	106,92	3M	6.304
26/07/2023	0,15%	0,16	106,56	106,50	105,95	106,98	27M	6.599
25/07/2023	0,38%	0,40	106,40	106,10	105,78	106,50	4M	5.425
24/07/2023	0,81%	0,85	106,00	105,15	104,13	106,25	4M	6.301
21/07/2023	1,61%	1,67	105,15	103,47	103,16	105,75	5M	7.961
20/07/2023	0,31%	0,32	103,48	103,12	102,94	103,48	4M	4.159
19/07/2023	-0,28%	-0,29	103,16	103,10	102,98	103,45	7M	13.788
18/07/2023	-0,10%	-0,10	103,45	103,55	103,00	103,99	7M	12.777
17/07/2023	-0,43%	-0,45	103,55	103,99	103,21	104,00	5M	6.817
14/07/2023	0,10%	0,10	104,00	104,00	103,81	104,21	9M	7.736
13/07/2023	-0,35%	-0,37	103,90	104,26	103,61	104,50	5M	4.225
12/07/2023	0,09%	0,09	104,27	104,40	103,80	104,96	6M	6.837
11/07/2023	-0,31%	-0,32	104,18	104,50	103,97	104,75	6M	6.896
10/07/2023	0,00%	0,00	104,50	104,12	103,90	104,78	7M	8.401
07/07/2023	0,29%	0,30	104,50	104,40	103,40	104,80	13M	13.670
06/07/2023	0,20%	0,21	104,20	104,04	103,50	104,63	5M	8.490
05/07/2023	-0,58%	-0,61	103,99	104,62	103,99	105,20	7M	10.470
04/07/2023	0,81%	0,84	104,60	103,90	103,00	104,88	8M	12.360
03/07/2023	1,09%	1,12	103,76	102,64	102,64	103,85	11M	12.841
30/06/2023	1,52%	1,54	102,64	101,68	101,31	102,80	30M	11.307
29/06/2023	-0,28%	-0,28	101,10	101,38	101,10	101,69	28M	7.105
28/06/2023	-0,11%	-0,11	101,38	101,49	101,03	101,68	6M	5.654
27/06/2023	0,14%	0,14	101,49	101,35	101,02	101,67	18M	5.454
26/06/2023	-0,14%	-0,14	101,35	101,49	101,00	101,49	6M	5.343
23/06/2023	-0,01%	-0,01	101,49	101,00	100,96	101,50	6M	6.079
22/06/2023	0,05%	0,05	101,50	101,45	100,50	101,79	5M	5.625
21/06/2023	0,36%	0,36	101,45	101,47	100,90	101,50	5M	5.129
20/06/2023	-0,40%	-0,41	101,09	101,50	101,09	101,94	5M	4.282
19/06/2023	0,12%	0,12	101,50	101,37	101,10	101,99	5M	5.149
16/06/2023	-0,33%	-0,34	101,38	101,42	100,55	102,07	8M	12.204
15/06/2023	-0,11%	-0,11	101,72	101,82	100,80	101,83	6M	8.300
14/06/2023	0,85%	0,86	101,83	100,97	100,97	101,90	3M	5.755
13/06/2023	0,47%	0,47	100,97	100,50	100,36	101,30	4M	6.751
12/06/2023	0,35%	0,35	100,50	100,15	99,89	100,50	5M	5.202
09/06/2023	0,15%	0,15	100,15	99,99	99,76	100,16	5M	6.515
07/06/2023	0,21%	0,21	100,00	99,79	99,10	100,00	4M	6.468
06/06/2023	0,44%	0,44	99,79	99,30	99,00	99,79	5M	5.913
05/06/2023	0,84%	0,83	99,35	98,90	98,55	99,35	5M	9.178
02/06/2023	0,16%	0,16	98,52	98,50	97,90	98,90	3M	4.804
01/06/2023	-0,07%	-0,07	98,36	98,43	96,51	99,46	8M	12.470
31/05/2023	0,45%	0,44	98,43	97,99	97,68	98,69	20M	4.303
30/05/2023	0,37%	0,36	97,99	97,63	97,63	98,00	3M	3.902
29/05/2023	-0,60%	-0,59	97,63	97,99	97,22	98,11	3M	4.250
26/05/2023	0,21%	0,21	98,22	98,00	97,91	98,34	20M	4.906
25/05/2023	-	-	98,01	97,98	97,59	98,34	3M	4.501

Date,Open,High,Low,Close,Volume
05-Dec-23,100.59,100.71,100.10,100.15,8030313
04-Dec-23,99.90,100.71,99.90,100.71,7688049
01-Dec-23,100.76,101.00,99.63,99.70,12346479
30-Nov-23,99.36,101.00,99.36,100.76,8849174
29-Nov-23,99.57,99.73,99.26,99.32,6461883
28-Nov-23,99.01,99.70,99.01,99.16,7293942
27-Nov-23,99.21,99.99,98.84,98.93,9238104
24-Nov-23,99.16,99.72,99.09,99.09,6520996
23-Nov-23,99.56,99.91,98.81,99.09,7914816
22-Nov-23,99.62,100.00,99.45,99.53,9819933
21-Nov-23,99.51,100.20,99.50,99.61,9581659
20-Nov-23,99.64,99.66,99.40,99.50,6454847
17-Nov-23,99.59,99.89,99.41,99.59,5748538
16-Nov-23,99.35,99.70,99.25,99.59,7988150
14-Nov-23,99.65,100.00,99.45,99.89,6490045
13-Nov-23,99.56,99.90,99.40,99.62,7851411
10-Nov-23,99.65,99.98,99.34,99.40,5693588
09-Nov-23,99.91,99.91,99.45,99.65,5826055
08-Nov-23,99.50,99.91,99.27,99.91,7100200
07-Nov-23,99.56,99.63,99.11,99.50,6723544
06-Nov-23,99.50,99.55,99.12,99.19,5692080
03-Nov-23,98.89,99.63,98.89,99.22,6268415
01-Nov-23,99.84,99.88,98.10,98.77,8209787
31-Oct-23,99.84,99.91,99.40,99.45,5192504
30-Oct-23,99.62,99.87,99.50,99.84,4866768
27-Oct-23,99.42,99.85,99.32,99.62,4539646
26-Oct-23,99.54,99.91,99.19,99.42,4347740
25-Oct-23,100.02,100.20,99.25,99.54,6889810
24-Oct-23,99.90,100.20,99.71,100.02,6421975
23-Oct-23,100.05,100.32,99.80,99.97,5023119
20-Oct-23,100.00,100.49,99.67,100.05,6045242
19-Oct-23,100.20,100.25,99.80,99.99,4564093
18-Oct-23,100.50,100.50,99.98,100.04,4793213
17-Oct-23,100.59,100.79,99.98,100.33,7299887
16-Oct-23,101.00,101.00,100.00,100.59,9662947
13-Oct-23,101.16,101.61,100.81,100.98,6731790
11-Oct-23,100.14,101.15,100.14,101.10,6097045
10-Oct-23,100.83,100.90,99.98,99.99,8004295
09-Oct-23,100.75,100.84,100.31,100.83,7425781
06-Oct-23,100.59,101.17,99.17,100.85,9926982
05-Oct-23,100.97,101.17,99.57,100.25,9787327
04-Oct-23,101.50,101.54,100.64,100.97,5759947
03-Oct-23,101.54,101.70,101.15,101.50,7910256
02-Oct-23,101.65,101.72,101.08,101.46,9082143
29-Sep-23,101.00,101.72,100.91,101.50,8281949
28-Sep-23,100.59,101.10,100.52,100.75,7519108
27-Sep-23,101.45,101.68,100.08,100.36,7979720
26-Sep-23,101.60,101.75,101.25,101.40,6605447
25-Sep-23,101.60,101.80,101.26,101.58,8322405
22-Sep-23,101.90,101.90,101.46,101.50,7502551
21-Sep-23,102.14,102.14,101.77,101.90,6782932
20-Sep-23,102.50,102.50,101.85,101.88,9479265
19-Sep-23,102.75,102.95,102.04,102.56,6785840
18-Sep-23,103.57,103.87,102.70,102.75,7203603
15-Sep-23,104.71,104.84,102.26,104.33,7669917
14-Sep-23,104.76,104.77,104.45,104.72,5109307
13-Sep-23,104.45,104.76,104.31,104.76,5077362
12-Sep-23,104.30,104.61,104.28,104.44,4496835
11-Sep-23,104.56,104.72,104.30,104.30,5037683
08-Sep-23,104.53,104.73,104.32,104.53,6435537
06-Sep-23,104.55,104.68,104.30,104.43,3827875
05-Sep-23,104.31,104.74,104.00,104.53,5274966
04-Sep-23,104.30,104.70,104.30,104.31,4797357
01-Sep-23,104.11,104.79,103.76,104.29,5160489
31-Aug-23,104.16,104.79,102.81,103.77,5391069
30-Aug-23,103.31,104.39,103.31,104.16,6993577
29-Aug-23,103.00,104.99,102.90,103.57,11740849
28-Aug-23,103.43,103.47,102.94,103.02,4700151
25-Aug-23,103.18,103.94,103.18,103.60,4499717
24-Aug-23,102.99,104.33,102.98,103.18,6791200
23-Aug-23,102.89,103.24,102.20,103.24,11527848
22-Aug-23,103.00,103.18,102.52,102.89,7109743
21-Aug-23,102.81,103.45,102.64,102.99,8655763
18-Aug-23,102.49,102.95,102.07,102.81,7939476
17-Aug-23,102.50,102.50,102.00,102.24,6942253
16-Aug-23,102.75,102.75,102.12,102.50,13777768
15-Aug-23,103.00,103.09,102.85,102.90,5050844
14-Aug-23,103.20,103.43,102.97,103.10,9043539
11-Aug-23,102.80,103.49,102.78,103.20,10876358
10-Aug-23,104.30,104.30,102.77,102.77,7530948
09-Aug-23,104.90,105.04,104.80,104.99,5598211
08-Aug-23,105.00,105.10,104.69,104.90,5213118
07-Aug-23,105.00,105.39,104.41,105.14,7326501
04-Aug-23,106.49,107.00,106.09,106.13,5009284
03-Aug-23,106.50,106.92,105.99,106.35,4110709
02-Aug-23,106.48,106.50,105.67,105.98,4905958
01-Aug-23,106.65,106.68,105.60,105.93,5683580
31-Jul-23,107.46,108.26,106.14,106.30,4972791
28-Jul-23,105.82,107.70,105.82,107.48,21380448
27-Jul-23,106.86,106.92,105.12,105.81,3481252
26-Jul-23,106.50,106.98,105.95,106.56,26596410
25-Jul-23,106.10,106.50,105.78,106.40,3954498
24-Jul-23,105.15,106.25,104.13,106.00,4446933
21-Jul-23,103.47,105.75,103.16,105.15,5370779
20-Jul-23,103.12,103.48,102.94,103.48,3796417
19-Jul-23,103.10,103.45,102.98,103.16,7487591
18-Jul-23,103.55,103.99,103.00,103.45,6729838
17-Jul-23,103.99,104.00,103.21,103.55,5422756
14-Jul-23,104.00,104.21,103.81,104.00,8895726
13-Jul-23,104.26,104.50,103.61,103.90,5338300
12-Jul-23,104.40,104.96,103.80,104.27,5838514
11-Jul-23,104.50,104.75,103.97,104.18,5948020
10-Jul-23,104.12,104.78,103.90,104.50,6956093
07-Jul-23,104.40,104.80,103.40,104.50,12995498
06-Jul-23,104.04,104.63,103.50,104.20,4935307
05-Jul-23,104.62,105.20,103.99,103.99,7212830
04-Jul-23,103.90,104.88,103.00,104.60,8129779
03-Jul-23,102.64,103.85,102.64,103.76,10894934
30-Jun-23,101.68,102.80,101.31,102.64,29649903
29-Jun-23,101.38,101.69,101.10,101.10,27862953
28-Jun-23,101.49,101.68,101.03,101.38,6205154
27-Jun-23,101.35,101.67,101.02,101.49,17710942
26-Jun-23,101.49,101.49,101.00,101.35,5878120
23-Jun-23,101.00,101.50,100.96,101.49,5793771
22-Jun-23,101.45,101.79,100.50,101.50,4579390
21-Jun-23,101.47,101.50,100.90,101.45,4854348
20-Jun-23,101.50,101.94,101.09,101.09,4870515
19-Jun-23,101.37,101.99,101.10,101.50,5148788
16-Jun-23,101.42,102.07,100.55,101.38,7792794
15-Jun-23,101.82,101.83,100.80,101.72,5520540
14-Jun-23,100.97,101.90,100.97,101.83,3367218
13-Jun-23,100.50,101.30,100.36,100.97,4058442
12-Jun-23,100.15,100.50,99.89,100.50,4746860
09-Jun-23,99.99,100.16,99.76,100.15,4734604
07-Jun-23,99.79,100.00,99.10,100.00,3689577
06-Jun-23,99.30,99.79,99.00,99.79,4779458
05-Jun-23,98.90,99.35,98.55,99.35,4659747
02-Jun-23,98.50,98.90,97.90,98.52,2845961
01-Jun-23,98.43,99.46,96.51,98.36,8409049
31-May-23,97.99,98.69,97.68,98.43,20093436
30-May-23,97.63,98.00,97.63,97.99,2566395
29-May-23,97.99,98.11,97.22,97.63,3053420
26-May-23,98.00,98.34,97.91,98.22,20075231
25-May-23,97.98,98.34,97.59,98.01,3133402

*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: BTLG11