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
02/12/2021	-2,56%	-2,60	99,10	101,70	98,50	103,91	6M	6.802
01/12/2021	0,97%	0,98	101,70	100,72	100,72	104,00	7M	8.882
30/11/2021	2,48%	2,44	100,72	98,50	98,40	100,92	5M	4.775
29/11/2021	0,03%	0,03	98,28	99,00	96,42	99,00	5M	4.232
26/11/2021	2,56%	2,45	98,25	95,80	94,50	98,25	7M	7.302
25/11/2021	-2,24%	-2,20	95,80	98,00	95,00	98,10	8M	14.875
24/11/2021	-2,00%	-2,00	98,00	100,03	96,61	100,68	7M	7.871
23/11/2021	-1,28%	-1,30	100,00	101,30	100,00	101,98	4M	3.966
22/11/2021	-1,07%	-1,10	101,30	101,99	101,10	102,00	3M	2.572
19/11/2021	2,39%	2,39	102,40	100,42	100,10	102,50	4M	3.450
18/11/2021	-1,97%	-2,01	100,01	102,00	100,01	102,60	4M	3.944

17/11/2021	-0,22%	-0,23	102,02	102,42	101,97	103,00	3M	3.429
16/11/2021	-0,73%	-0,75	102,25	103,01	102,25	103,47	4M	4.715
12/11/2021	0,19%	0,20	103,00	102,80	102,20	103,00	3M	4.577
11/11/2021	0,37%	0,38	102,80	102,42	102,00	103,45	3M	4.718
10/11/2021	-0,79%	-0,82	102,42	103,24	102,36	103,39	4M	3.562
09/11/2021	0,72%	0,74	103,24	102,79	101,92	103,24	4M	6.297
08/11/2021	-0,10%	-0,10	102,50	102,65	102,50	103,25	4M	3.640
05/11/2021	0,29%	0,30	102,60	102,30	102,30	103,49	4M	3.351
04/11/2021	-0,44%	-0,45	102,30	102,81	101,36	103,36	5M	6.657
03/11/2021	-1,25%	-1,30	102,75	103,51	102,64	104,00	6M	8.001
01/11/2021	0,05%	0,05	104,05	104,00	103,80	106,00	4M	10.730
29/10/2021	-1,91%	-2,03	104,00	105,80	103,15	106,00	8M	28.962
28/10/2021	0,05%	0,05	106,03	105,99	105,80	106,50	3M	3.545
27/10/2021	-0,39%	-0,42	105,98	106,49	105,78	106,78	3M	2.895
26/10/2021	-0,56%	-0,60	106,40	107,00	106,40	107,00	4M	3.942
25/10/2021	0,23%	0,25	107,00	106,80	106,75	107,33	3M	3.103
22/10/2021	-0,23%	-0,25	106,75	107,00	105,51	107,00	5M	4.274
21/10/2021	-0,14%	-0,15	107,00	107,20	106,27	107,29	5M	4.827
20/10/2021	0,05%	0,05	107,15	107,14	107,00	107,53	4M	3.343
19/10/2021	0,00%	0,00	107,10	107,30	106,91	107,38	4M	4.081
18/10/2021	-0,74%	-0,80	107,10	107,30	106,70	107,49	4M	4.904
15/10/2021	0,93%	0,99	107,90	107,20	107,05	107,90	7M	6.787
14/10/2021	-0,27%	-0,29	106,91	107,20	106,90	107,20	4M	5.286
13/10/2021	0,19%	0,20	107,20	107,09	106,95	107,20	4M	3.227
11/10/2021	0,05%	0,05	107,00	107,00	106,70	107,18	3M	4.398
08/10/2021	0,07%	0,07	106,95	106,97	106,80	107,12	4M	3.326
07/10/2021	-0,08%	-0,09	106,88	106,97	106,52	107,20	4M	4.424
06/10/2021	-0,16%	-0,17	106,97	107,40	106,60	107,64	4M	5.102
05/10/2021	0,22%	0,24	107,14	106,90	106,90	107,60	5M	4.007
04/10/2021	0,00%	0,00	106,90	106,89	106,75	107,00	4M	3.668
01/10/2021	0,01%	0,01	106,90	107,00	106,70	107,00	5M	6.498
30/09/2021	0,35%	0,37	106,89	106,92	106,60	107,00	4M	3.372
29/09/2021	0,49%	0,52	106,52	106,30	106,30	106,99	4M	2.437
28/09/2021	-0,46%	-0,49	106,00	106,39	105,70	106,95	4M	2.759
27/09/2021	0,69%	0,73	106,49	105,90	105,81	107,00	6M	4.126
24/09/2021	0,24%	0,25	105,76	105,80	105,50	107,00	5M	3.440
23/09/2021	0,48%	0,50	105,51	105,24	105,24	106,92	5M	3.437
22/09/2021	-0,09%	-0,09	105,01	105,20	105,00	107,03	6M	4.356
21/09/2021	-0,19%	-0,20	105,10	105,73	104,55	106,00	4M	3.513
20/09/2021	-0,19%	-0,20	105,30	105,47	105,19	105,70	5M	4.764
17/09/2021	1,44%	1,50	105,50	104,50	104,40	105,73	5M	6.327
16/09/2021	-1,39%	-1,47	104,00	105,15	104,00	105,98	7M	5.640
15/09/2021	0,30%	0,32	105,47	105,48	105,02	105,99	8M	8.070
14/09/2021	-0,85%	-0,90	105,15	106,78	105,00	107,50	7M	6.613
13/09/2021	0,33%	0,35	106,05	106,40	105,37	107,63	8M	6.637
10/09/2021	-0,47%	-0,50	105,70	106,37	105,21	107,30	9M	9.281
09/09/2021	0,85%	0,90	106,20	105,70	105,11	106,29	6M	8.889
08/09/2021	-0,60%	-0,64	105,30	105,93	105,02	106,83	8M	9.677
06/09/2021	0,97%	1,02	105,94	105,55	105,00	105,98	4M	6.602
03/09/2021	-2,47%	-2,66	104,92	107,50	104,91	107,90	9M	10.420
02/09/2021	0,82%	0,88	107,58	106,70	106,10	107,70	6M	9.869
01/09/2021	0,29%	0,31	106,70	106,54	106,00	106,70	6M	13.392
31/08/2021	0,26%	0,28	106,39	106,49	106,11	106,54	5M	18.686
30/08/2021	0,36%	0,38	106,11	106,00	105,90	106,50	5M	4.537
27/08/2021	-0,15%	-0,16	105,73	106,03	104,90	106,90	7M	7.475
26/08/2021	-0,09%	-0,10	105,89	106,49	105,10	106,97	6M	8.105
25/08/2021	-1,40%	-1,51	105,99	107,50	105,95	107,50	8M	7.620
24/08/2021	0,47%	0,50	107,50	107,43	106,85	107,50	6M	10.743
23/08/2021	-1,29%	-1,40	107,00	108,41	106,70	108,86	8M	8.579
20/08/2021	0,59%	0,64	108,40	107,76	107,56	108,74	8M	6.334
19/08/2021	-1,32%	-1,44	107,76	109,00	107,62	109,17	6M	4.697
18/08/2021	0,24%	0,26	109,20	108,92	108,51	109,60	5M	3.981
17/08/2021	-0,46%	-0,50	108,94	109,43	108,68	109,80	6M	5.084
16/08/2021	-0,37%	-0,41	109,44	109,84	109,12	109,99	4M	4.001
13/08/2021	0,13%	0,14	109,85	109,71	109,59	109,85	5M	5.231
12/08/2021	0,04%	0,04	109,71	110,00	109,67	110,04	5M	4.727
11/08/2021	-0,63%	-0,70	109,67	110,40	109,65	110,60	6M	5.376
10/08/2021	-0,07%	-0,08	110,37	110,45	110,20	110,90	4M	4.316
09/08/2021	0,08%	0,09	110,45	110,30	110,30	110,86	4M	3.432
06/08/2021	-0,50%	-0,56	110,36	110,93	110,00	111,16	5M	6.311
05/08/2021	0,05%	0,05	110,92	110,87	110,87	111,46	4M	4.094
04/08/2021	-0,57%	-0,63	110,87	111,01	110,86	111,49	4M	3.820
03/08/2021	0,54%	0,60	111,50	111,43	110,90	111,50	5M	4.494
02/08/2021	0,16%	0,18	110,90	110,86	110,69	111,50	5M	5.490
30/07/2021	0,07%	0,08	110,72	111,10	110,60	111,83	6M	6.904
29/07/2021	-0,14%	-0,16	110,64	110,80	110,30	111,41	5M	4.245
28/07/2021	0,36%	0,40	110,80	110,51	110,30	111,00	4M	3.493
27/07/2021	-0,76%	-0,85	110,40	111,01	110,30	111,90	5M	8.768
26/07/2021	0,23%	0,25	111,25	111,76	110,26	111,95	5M	9.481
23/07/2021	-1,07%	-1,20	111,00	112,20	110,01	112,65	5M	7.277
22/07/2021	-0,06%	-0,07	112,20	112,43	112,00	112,69	4M	6.249
21/07/2021	-0,14%	-0,16	112,27	112,43	112,27	112,88	5M	3.822
20/07/2021	-0,27%	-0,31	112,43	112,99	111,80	112,99	7M	7.714
19/07/2021	-0,91%	-1,04	112,74	113,91	112,74	113,91	6M	4.062
16/07/2021	-0,50%	-0,57	113,78	113,65	111,73	113,99	6M	6.223
15/07/2021	-0,13%	-0,15	114,35	114,50	114,26	115,16	4M	4.594
14/07/2021	-0,04%	-0,05	114,50	114,55	113,45	114,75	5M	7.015
13/07/2021	0,93%	1,05	114,55	113,50	113,50	114,75	7M	6.994
12/07/2021	2,56%	2,83	113,50	110,65	110,65	113,50	6M	4.337
08/07/2021	0,20%	0,22	110,67	110,68	110,00	110,68	4M	6.306
07/07/2021	0,78%	0,85	110,45	110,04	109,98	110,50	4M	5.682
06/07/2021	-0,09%	-0,10	109,60	109,82	109,11	110,24	4M	4.257
05/07/2021	0,73%	0,80	109,70	108,90	108,01	109,80	5M	3.330
02/07/2021	-0,25%	-0,27	108,90	109,16	106,51	110,00	5M	3.268
01/07/2021	2,66%	2,83	109,17	106,75	106,34	109,17	7M	7.025
30/06/2021	1,08%	1,14	106,34	105,70	105,30	107,85	7M	10.661
29/06/2021	0,66%	0,69	105,20	105,51	104,51	106,95	8M	11.540
28/06/2021	-2,15%	-2,30	104,51	106,43	101,00	106,46	14M	19.653
25/06/2021	-2,72%	-2,99	106,81	110,00	105,73	110,20	14M	13.604
24/06/2021	-0,63%	-0,70	109,80	110,40	109,80	110,82	5M	4.370
23/06/2021	-0,54%	-0,60	110,50	111,20	110,40	111,39	5M	6.228
22/06/2021	0,14%	0,15	111,10	111,00	110,66	111,19	5M	3.548
21/06/2021	-0,40%	-0,44	110,95	111,50	110,62	111,80	6M	10.001
18/06/2021	-0,26%	-0,29	111,39	111,70	110,90	111,99	6M	11.640
17/06/2021	0,52%	0,58	111,68	111,25	111,00	111,83	7M	6.532
16/06/2021	-1,72%	-1,94	111,10	112,00	110,86	112,16	8M	7.134
15/06/2021	-0,49%	-0,56	113,04	113,60	113,03	113,71	7M	7.859
14/06/2021	-0,18%	-0,20	113,60	113,80	112,50	114,12	10M	13.200
11/06/2021	-0,16%	-0,18	113,80	114,40	113,20	114,49	6M	9.495
10/06/2021	0,02%	0,02	113,98	114,11	113,02	114,50	8M	10.035
09/06/2021	0,86%	0,97	113,96	113,07	112,20	114,00	8M	6.153
08/06/2021	-0,76%	-0,86	112,99	114,02	111,87	114,05	10M	11.093
07/06/2021	0,75%	0,85	113,85	113,28	113,15	114,08	6M	5.494
04/06/2021	0,11%	0,12	113,00	113,49	112,10	113,49	7M	10.891
02/06/2021	0,62%	0,69	112,88	112,45	112,30	113,00	5M	5.222
01/06/2021	0,44%	0,49	112,19	111,55	111,20	112,50	7M	12.604
31/05/2021	-0,13%	-0,15	111,70	111,80	111,70	112,90	7M	5.507
28/05/2021	-0,58%	-0,65	111,85	112,50	111,80	112,79	6M	4.680
27/05/2021	-0,44%	-0,50	112,50	112,93	112,40	113,00	4M	5.137
26/05/2021	1,07%	1,20	113,00	112,28	112,27	113,10	5M	3.086
25/05/2021	0,90%	1,00	111,80	111,01	111,01	112,81	5M	3.636
24/05/2021	0,06%	0,07	110,80	110,95	110,60	111,10	7M	11.064
21/05/2021	-	-	110,73	110,67	110,51	111,19	6M	8.034

Date,Open,High,Low,Close,Volume
02-Dec-21,101.70,103.91,98.50,99.10,5785101
01-Dec-21,100.72,104.00,100.72,101.70,6621553
30-Nov-21,98.50,100.92,98.40,100.72,4503835
29-Nov-21,99.00,99.00,96.42,98.28,4861323
26-Nov-21,95.80,98.25,94.50,98.25,6876271
25-Nov-21,98.00,98.10,95.00,95.80,7895117
24-Nov-21,100.03,100.68,96.61,98.00,6827077
23-Nov-21,101.30,101.98,100.00,100.00,3711414
22-Nov-21,101.99,102.00,101.10,101.30,2688720
19-Nov-21,100.42,102.50,100.10,102.40,3764937
18-Nov-21,102.00,102.60,100.01,100.01,3891240
17-Nov-21,102.42,103.00,101.97,102.02,3275861
16-Nov-21,103.01,103.47,102.25,102.25,3588946
12-Nov-21,102.80,103.00,102.20,103.00,3487954
11-Nov-21,102.42,103.45,102.00,102.80,2986970
10-Nov-21,103.24,103.39,102.36,102.42,3718415
09-Nov-21,102.79,103.24,101.92,103.24,3925645
08-Nov-21,102.65,103.25,102.50,102.50,4209310
05-Nov-21,102.30,103.49,102.30,102.60,3684984
04-Nov-21,102.81,103.36,101.36,102.30,5349851
03-Nov-21,103.51,104.00,102.64,102.75,5623188
01-Nov-21,104.00,106.00,103.80,104.05,3817797
29-Oct-21,105.80,106.00,103.15,104.00,8035329
28-Oct-21,105.99,106.50,105.80,106.03,2553816
27-Oct-21,106.49,106.78,105.78,105.98,3240624
26-Oct-21,107.00,107.00,106.40,106.40,3869206
25-Oct-21,106.80,107.33,106.75,107.00,3082724
22-Oct-21,107.00,107.00,105.51,106.75,5168774
21-Oct-21,107.20,107.29,106.27,107.00,5462530
20-Oct-21,107.14,107.53,107.00,107.15,4053676
19-Oct-21,107.30,107.38,106.91,107.10,4239556
18-Oct-21,107.30,107.49,106.70,107.10,4280698
15-Oct-21,107.20,107.90,107.05,107.90,6507319
14-Oct-21,107.20,107.20,106.90,106.91,4303787
13-Oct-21,107.09,107.20,106.95,107.20,3635590
11-Oct-21,107.00,107.18,106.70,107.00,3449367
08-Oct-21,106.97,107.12,106.80,106.95,3625114
07-Oct-21,106.97,107.20,106.52,106.88,4175018
06-Oct-21,107.40,107.64,106.60,106.97,4168319
05-Oct-21,106.90,107.60,106.90,107.14,4680734
04-Oct-21,106.89,107.00,106.75,106.90,4454311
01-Oct-21,107.00,107.00,106.70,106.90,4713819
30-Sep-21,106.92,107.00,106.60,106.89,3751804
29-Sep-21,106.30,106.99,106.30,106.52,4334049
28-Sep-21,106.39,106.95,105.70,106.00,3554290
27-Sep-21,105.90,107.00,105.81,106.49,5714829
24-Sep-21,105.80,107.00,105.50,105.76,5142755
23-Sep-21,105.24,106.92,105.24,105.51,4629436
22-Sep-21,105.20,107.03,105.00,105.01,6370130
21-Sep-21,105.73,106.00,104.55,105.10,4015480
20-Sep-21,105.47,105.70,105.19,105.30,5166408
17-Sep-21,104.50,105.73,104.40,105.50,5289456
16-Sep-21,105.15,105.98,104.00,104.00,6953378
15-Sep-21,105.48,105.99,105.02,105.47,7608234
14-Sep-21,106.78,107.50,105.00,105.15,6866493
13-Sep-21,106.40,107.63,105.37,106.05,8222815
10-Sep-21,106.37,107.30,105.21,105.70,8604046
09-Sep-21,105.70,106.29,105.11,106.20,6372541
08-Sep-21,105.93,106.83,105.02,105.30,7770628
06-Sep-21,105.55,105.98,105.00,105.94,3992271
03-Sep-21,107.50,107.90,104.91,104.92,8875019
02-Sep-21,106.70,107.70,106.10,107.58,6482312
01-Sep-21,106.54,106.70,106.00,106.70,5927631
31-Aug-21,106.49,106.54,106.11,106.39,4984690
30-Aug-21,106.00,106.50,105.90,106.11,5479327
27-Aug-21,106.03,106.90,104.90,105.73,7018451
26-Aug-21,106.49,106.97,105.10,105.89,6111047
25-Aug-21,107.50,107.50,105.95,105.99,8206420
24-Aug-21,107.43,107.50,106.85,107.50,5520193
23-Aug-21,108.41,108.86,106.70,107.00,8383944
20-Aug-21,107.76,108.74,107.56,108.40,7906303
19-Aug-21,109.00,109.17,107.62,107.76,5582956
18-Aug-21,108.92,109.60,108.51,109.20,4664241
17-Aug-21,109.43,109.80,108.68,108.94,6274391
16-Aug-21,109.84,109.99,109.12,109.44,4347996
13-Aug-21,109.71,109.85,109.59,109.85,4742761
12-Aug-21,110.00,110.04,109.67,109.71,4757864
11-Aug-21,110.40,110.60,109.65,109.67,6380303
10-Aug-21,110.45,110.90,110.20,110.37,4308094
09-Aug-21,110.30,110.86,110.30,110.45,3836492
06-Aug-21,110.93,111.16,110.00,110.36,5079994
05-Aug-21,110.87,111.46,110.87,110.92,3684669
04-Aug-21,111.01,111.49,110.86,110.87,4218173
03-Aug-21,111.43,111.50,110.90,111.50,4821570
02-Aug-21,110.86,111.50,110.69,110.90,4938914
30-Jul-21,111.10,111.83,110.60,110.72,6180823
29-Jul-21,110.80,111.41,110.30,110.64,5299858
28-Jul-21,110.51,111.00,110.30,110.80,3939888
27-Jul-21,111.01,111.90,110.30,110.40,5432012
26-Jul-21,111.76,111.95,110.26,111.25,5057395
23-Jul-21,112.20,112.65,110.01,111.00,5474139
22-Jul-21,112.43,112.69,112.00,112.20,3834983
21-Jul-21,112.43,112.88,112.27,112.27,4638913
20-Jul-21,112.99,112.99,111.80,112.43,7049819
19-Jul-21,113.91,113.91,112.74,112.74,5831079
16-Jul-21,113.65,113.99,111.73,113.78,5754045
15-Jul-21,114.50,115.16,114.26,114.35,4355669
14-Jul-21,114.55,114.75,113.45,114.50,4901630
13-Jul-21,113.50,114.75,113.50,114.55,6544686
12-Jul-21,110.65,113.50,110.65,113.50,6190202
08-Jul-21,110.68,110.68,110.00,110.67,3542167
07-Jul-21,110.04,110.50,109.98,110.45,4085826
06-Jul-21,109.82,110.24,109.11,109.60,4413171
05-Jul-21,108.90,109.80,108.01,109.70,4725176
02-Jul-21,109.16,110.00,106.51,108.90,5064154
01-Jul-21,106.75,109.17,106.34,109.17,6966241
30-Jun-21,105.70,107.85,105.30,106.34,6861183
29-Jun-21,105.51,106.95,104.51,105.20,7654982
28-Jun-21,106.43,106.46,101.00,104.51,14192062
25-Jun-21,110.00,110.20,105.73,106.81,13897571
24-Jun-21,110.40,110.82,109.80,109.80,5194844
23-Jun-21,111.20,111.39,110.40,110.50,5195046
22-Jun-21,111.00,111.19,110.66,111.10,4601902
21-Jun-21,111.50,111.80,110.62,110.95,6293078
18-Jun-21,111.70,111.99,110.90,111.39,6493619
17-Jun-21,111.25,111.83,111.00,111.68,7149546
16-Jun-21,112.00,112.16,110.86,111.10,7530191
15-Jun-21,113.60,113.71,113.03,113.04,7211045
14-Jun-21,113.80,114.12,112.50,113.60,9967805
11-Jun-21,114.40,114.49,113.20,113.80,5847113
10-Jun-21,114.11,114.50,113.02,113.98,8373857
09-Jun-21,113.07,114.00,112.20,113.96,7886449
08-Jun-21,114.02,114.05,111.87,112.99,10101573
07-Jun-21,113.28,114.08,113.15,113.85,5918437
04-Jun-21,113.49,113.49,112.10,113.00,6987738
02-Jun-21,112.45,113.00,112.30,112.88,5486653
01-Jun-21,111.55,112.50,111.20,112.19,6619571
31-May-21,111.80,112.90,111.70,111.70,6764225
28-May-21,112.50,112.79,111.80,111.85,5933596
27-May-21,112.93,113.00,112.40,112.50,4416931
26-May-21,112.28,113.10,112.27,113.00,4781616
25-May-21,111.01,112.81,111.01,111.80,4710881
24-May-21,110.95,111.10,110.60,110.80,7087335
21-May-21,110.67,111.19,110.51,110.73,6309093

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BTLG11

cotações, gráficos e mais...