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
05/08/2021	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	0,03%	0,03	110,73	110,67	110,51	111,19	6M	8.034
20/05/2021	-0,28%	-0,31	110,70	111,50	110,30	111,50	8M	8.542
19/05/2021	0,55%	0,61	111,01	110,99	110,57	111,70	6M	4.266
18/05/2021	-1,56%	-1,75	110,40	112,45	109,80	113,00	11M	21.294
17/05/2021	-0,77%	-0,87	112,15	113,00	111,85	113,50	8M	9.942
14/05/2021	0,17%	0,19	113,02	113,00	112,90	113,65	7M	6.446
13/05/2021	0,37%	0,42	112,83	112,41	112,15	113,28	5M	5.594
12/05/2021	-1,67%	-1,91	112,41	114,30	112,01	114,37	7M	7.374
11/05/2021	-1,25%	-1,45	114,32	115,75	113,82	115,75	9M	5.857
10/05/2021	0,53%	0,61	115,77	115,30	115,30	116,28	5M	6.532
07/05/2021	0,58%	0,66	115,16	114,97	114,44	116,70	8M	11.754
06/05/2021	-1,09%	-1,26	114,50	116,10	114,00	116,49	6M	5.812
05/05/2021	0,01%	0,01	115,76	115,78	115,70	116,68	9M	10.283
04/05/2021	-0,27%	-0,31	115,75	116,06	115,10	116,50	7M	8.343
03/05/2021	0,67%	0,77	116,06	115,50	114,91	116,47	8M	7.772
30/04/2021	0,34%	0,39	115,29	115,00	114,60	115,50	7M	12.161
29/04/2021	0,55%	0,63	114,90	114,89	113,50	115,40	5M	6.019
28/04/2021	0,02%	0,02	114,27	114,29	114,27	115,79	6M	4.268
27/04/2021	0,66%	0,75	114,25	113,50	113,16	114,43	4M	2.579
26/04/2021	0,44%	0,50	113,50	113,50	112,53	113,70	5M	4.120
23/04/2021	0,62%	0,70	113,00	112,29	112,10	113,50	6M	4.541
22/04/2021	0,31%	0,35	112,30	111,96	111,35	112,40	7M	7.034
20/04/2021	0,66%	0,73	111,95	111,27	111,00	111,95	5M	6.745
19/04/2021	-0,70%	-0,78	111,22	112,00	111,22	112,00	6M	5.233
16/04/2021	-0,09%	-0,10	112,00	112,18	111,80	112,77	6M	11.776
15/04/2021	0,11%	0,12	112,10	111,91	111,52	112,30	7M	5.711
14/04/2021	0,07%	0,08	111,98	111,93	111,43	112,30	9M	5.043
13/04/2021	-0,93%	-1,05	111,90	112,90	111,81	112,95	6M	7.076
12/04/2021	-0,22%	-0,25	112,95	113,00	112,85	113,25	5M	5.613
09/04/2021	0,18%	0,20	113,20	113,40	112,60	113,70	6M	9.748
08/04/2021	-0,55%	-0,62	113,00	113,62	113,00	113,88	6M	7.595
07/04/2021	0,50%	0,57	113,62	113,37	113,11	113,85	5M	3.910
06/04/2021	-0,58%	-0,66	113,05	114,02	113,03	114,02	5M	3.419
05/04/2021	-0,52%	-0,60	113,71	114,40	113,71	114,99	6M	8.620
01/04/2021	-0,35%	-0,40	114,31	114,70	113,80	114,82	6M	5.898
31/03/2021	-0,17%	-0,19	114,71	114,95	113,85	115,38	5M	4.598
30/03/2021	-0,09%	-0,10	114,90	115,46	114,51	115,50	4M	4.176
29/03/2021	0,66%	0,75	115,00	114,24	114,15	115,70	5M	7.217
26/03/2021	0,13%	0,15	114,25	114,10	113,80	114,93	4M	3.999
25/03/2021	-0,67%	-0,77	114,10	114,91	113,50	115,49	6M	2.788
24/03/2021	-0,03%	-0,03	114,87	115,00	114,59	115,40	4M	2.738
23/03/2021	-0,35%	-0,40	114,90	115,30	114,59	115,39	4M	2.451
22/03/2021	1,15%	1,31	115,30	114,00	113,69	115,34	4M	2.678
19/03/2021	1,55%	1,74	113,99	113,34	112,62	114,35	5M	5.649
18/03/2021	-0,96%	-1,09	112,25	113,34	111,86	113,35	5M	3.218
17/03/2021	0,48%	0,54	113,34	112,80	112,40	113,79	4M	4.792
16/03/2021	-1,01%	-1,15	112,80	114,00	112,03	114,19	5M	3.111
15/03/2021	-0,91%	-1,05	113,95	115,00	113,77	115,43	9M	4.631
12/03/2021	0,01%	0,01	115,00	115,00	114,69	115,73	5M	3.827
11/03/2021	0,42%	0,48	114,99	115,00	114,60	115,40	4M	3.567
10/03/2021	-0,43%	-0,50	114,51	115,48	114,12	116,00	5M	3.949
09/03/2021	-0,05%	-0,06	115,01	115,97	114,89	116,88	4M	2.522
08/03/2021	-1,21%	-1,41	115,07	116,49	114,95	117,51	7M	6.059
05/03/2021	0,86%	0,99	116,48	115,49	115,49	118,00	6M	5.193
04/03/2021	0,32%	0,37	115,49	115,20	114,69	115,49	6M	9.508
03/03/2021	0,10%	0,11	115,12	115,02	114,03	116,54	5M	4.038
02/03/2021	-2,29%	-2,69	115,01	117,70	115,01	117,70	8M	9.741
01/03/2021	-0,25%	-0,30	117,70	118,59	116,63	118,60	8M	5.965
26/02/2021	0,07%	0,08	118,00	118,00	117,38	118,60	6M	6.031
25/02/2021	-0,23%	-0,27	117,92	118,00	116,51	118,51	6M	4.310
24/02/2021	-0,27%	-0,32	118,19	118,50	117,91	118,51	5M	5.221
23/02/2021	1,06%	1,24	118,51	117,27	117,27	118,66	6M	7.392
22/02/2021	-1,06%	-1,26	117,27	118,53	114,00	118,68	9M	7.989
19/02/2021	0,73%	0,86	118,53	117,96	117,93	118,70	8M	8.794
18/02/2021	-0,68%	-0,80	117,67	118,49	117,33	118,77	7M	5.736
17/02/2021	0,20%	0,24	118,47	118,23	118,06	118,85	5M	4.310
12/02/2021	0,52%	0,61	118,23	117,99	117,80	119,00	8M	8.521
11/02/2021	0,10%	0,12	117,62	117,92	117,50	118,70	7M	6.443
10/02/2021	0,35%	0,41	117,50	117,50	117,10	117,94	6M	4.499
09/02/2021	0,08%	0,09	117,09	117,30	117,00	117,99	6M	3.932
08/02/2021	-0,13%	-0,15	117,00	117,15	117,00	118,88	8M	5.158
05/02/2021	0,99%	1,15	117,15	116,00	116,00	117,31	7M	9.025
04/02/2021	0,92%	1,06	116,00	115,37	115,08	116,00	6M	6.067
03/02/2021	0,05%	0,06	114,94	115,08	114,88	115,49	11M	5.821
02/02/2021	0,66%	0,75	114,88	114,20	114,20	115,08	8M	6.647
01/02/2021	1,05%	1,19	114,13	113,98	112,90	114,80	9M	7.051
29/01/2021	0,58%	0,65	112,94	112,40	112,40	113,50	7M	9.512
28/01/2021	1,18%	1,31	112,29	110,98	110,98	113,00	5M	3.476
27/01/2021	0,98%	1,08	110,98	109,90	109,90	111,00	5M	2.025
26/01/2021	0,14%	0,15	109,90	109,80	109,20	109,99	7M	3.839
22/01/2021	0,27%	0,30	109,75	109,45	109,00	109,92	8M	2.638
21/01/2021	-	-	109,45	109,20	108,60	109,92	7M	2.878

Date,Open,High,Low,Close,Volume
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
20-May-21,111.50,111.50,110.30,110.70,7900327
19-May-21,110.99,111.70,110.57,111.01,5819190
18-May-21,112.45,113.00,109.80,110.40,10719954
17-May-21,113.00,113.50,111.85,112.15,7969551
14-May-21,113.00,113.65,112.90,113.02,6531549
13-May-21,112.41,113.28,112.15,112.83,5127528
12-May-21,114.30,114.37,112.01,112.41,6720296
11-May-21,115.75,115.75,113.82,114.32,8995499
10-May-21,115.30,116.28,115.30,115.77,5333721
07-May-21,114.97,116.70,114.44,115.16,7805068
06-May-21,116.10,116.49,114.00,114.50,6083754
05-May-21,115.78,116.68,115.70,115.76,9220442
04-May-21,116.06,116.50,115.10,115.75,6853644
03-May-21,115.50,116.47,114.91,116.06,8003587
30-Apr-21,115.00,115.50,114.60,115.29,6843801
29-Apr-21,114.89,115.40,113.50,114.90,5335053
28-Apr-21,114.29,115.79,114.27,114.27,5579922
27-Apr-21,113.50,114.43,113.16,114.25,4120538
26-Apr-21,113.50,113.70,112.53,113.50,5250370
23-Apr-21,112.29,113.50,112.10,113.00,5960320
22-Apr-21,111.96,112.40,111.35,112.30,6643330
20-Apr-21,111.27,111.95,111.00,111.95,5392389
19-Apr-21,112.00,112.00,111.22,111.22,6436804
16-Apr-21,112.18,112.77,111.80,112.00,5515949
15-Apr-21,111.91,112.30,111.52,112.10,7401244
14-Apr-21,111.93,112.30,111.43,111.98,8888887
13-Apr-21,112.90,112.95,111.81,111.90,6184746
12-Apr-21,113.00,113.25,112.85,112.95,5163325
09-Apr-21,113.40,113.70,112.60,113.20,5682100
08-Apr-21,113.62,113.88,113.00,113.00,5678714
07-Apr-21,113.37,113.85,113.11,113.62,5447684
06-Apr-21,114.02,114.02,113.03,113.05,5198910
05-Apr-21,114.40,114.99,113.71,113.71,5915688
01-Apr-21,114.70,114.82,113.80,114.31,5724550
31-Mar-21,114.95,115.38,113.85,114.71,4968799
30-Mar-21,115.46,115.50,114.51,114.90,3713456
29-Mar-21,114.24,115.70,114.15,115.00,4841448
26-Mar-21,114.10,114.93,113.80,114.25,4036529
25-Mar-21,114.91,115.49,113.50,114.10,6011829
24-Mar-21,115.00,115.40,114.59,114.87,4009409
23-Mar-21,115.30,115.39,114.59,114.90,3934171
22-Mar-21,114.00,115.34,113.69,115.30,4270572
19-Mar-21,113.34,114.35,112.62,113.99,5265737
18-Mar-21,113.34,113.35,111.86,112.25,4933531
17-Mar-21,112.80,113.79,112.40,113.34,4470487
16-Mar-21,114.00,114.19,112.03,112.80,5273244
15-Mar-21,115.00,115.43,113.77,113.95,9199171
12-Mar-21,115.00,115.73,114.69,115.00,4631593
11-Mar-21,115.00,115.40,114.60,114.99,3838771
10-Mar-21,115.48,116.00,114.12,114.51,4832734
09-Mar-21,115.97,116.88,114.89,115.01,4478299
08-Mar-21,116.49,117.51,114.95,115.07,6828705
05-Mar-21,115.49,118.00,115.49,116.48,6246789
04-Mar-21,115.20,115.49,114.69,115.49,5624772
03-Mar-21,115.02,116.54,114.03,115.12,5489706
02-Mar-21,117.70,117.70,115.01,115.01,8002417
01-Mar-21,118.59,118.60,116.63,117.70,8083302
26-Feb-21,118.00,118.60,117.38,118.00,6496456
25-Feb-21,118.00,118.51,116.51,117.92,5825977
24-Feb-21,118.50,118.51,117.91,118.19,5282249
23-Feb-21,117.27,118.66,117.27,118.51,6140523
22-Feb-21,118.53,118.68,114.00,117.27,9066988
19-Feb-21,117.96,118.70,117.93,118.53,7867371
18-Feb-21,118.49,118.77,117.33,117.67,7067780
17-Feb-21,118.23,118.85,118.06,118.47,5334085
12-Feb-21,117.99,119.00,117.80,118.23,8375909
11-Feb-21,117.92,118.70,117.50,117.62,7299216
10-Feb-21,117.50,117.94,117.10,117.50,6195806
09-Feb-21,117.30,117.99,117.00,117.09,5884500
08-Feb-21,117.15,118.88,117.00,117.00,7511728
05-Feb-21,116.00,117.31,116.00,117.15,7429571
04-Feb-21,115.37,116.00,115.08,116.00,6060251
03-Feb-21,115.08,115.49,114.88,114.94,11373485
02-Feb-21,114.20,115.08,114.20,114.88,8042543
01-Feb-21,113.98,114.80,112.90,114.13,8841758
29-Jan-21,112.40,113.50,112.40,112.94,7487775
28-Jan-21,110.98,113.00,110.98,112.29,5304927
27-Jan-21,109.90,111.00,109.90,110.98,4536090
26-Jan-21,109.80,109.99,109.20,109.90,7326861
22-Jan-21,109.45,109.92,109.00,109.75,7553142
21-Jan-21,109.20,109.92,108.60,109.45,6790046

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BTLG11

cotações, gráficos e mais...