Cotação atual, histórico e gráfico do papel: BTOW1
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/08/2020 | -33,33% | -0,10 | 0,20 | 0,20 | 0,14 | 0,35 | 880K | 1.955 |
| 19/08/2020 | -70,00% | -0,70 | 0,30 | 0,71 | 0,26 | 0,76 | 1M | 2.591 |
| 18/08/2020 | -6,54% | -0,07 | 1,00 | 1,10 | 0,38 | 1,31 | 3M | 3.145 |
| 17/08/2020 | -53,48% | -1,23 | 1,07 | 2,20 | 1,00 | 2,27 | 3M | 3.159 |
| 14/08/2020 | -65,15% | -4,30 | 2,30 | 4,00 | 1,40 | 4,00 | 5M | 3.346 |
| 13/08/2020 | 46,67% | 2,10 | 6,60 | 4,49 | 4,30 | 9,00 | 10M | 4.883 |
| 12/08/2020 | -1,32% | -0,06 | 4,50 | 5,21 | 3,52 | 5,22 | 2M | 1.478 |
| 11/08/2020 | -38,38% | -2,84 | 4,56 | 7,60 | 4,55 | 7,60 | 5M | 5.462 |
| 10/08/2020 | 3,50% | 0,25 | 7,40 | 7,57 | 5,46 | 7,60 | 2M | 1.737 |
| 07/08/2020 | -10,62% | -0,85 | 7,15 | 8,20 | 6,05 | 8,60 | 3M | 1.735 |
| 06/08/2020 | 0,63% | 0,05 | 8,00 | 8,00 | 7,33 | 8,40 | 2M | 819 |
| 05/08/2020 | 1,92% | 0,15 | 7,95 | 9,00 | 7,93 | 9,59 | 2M | 1.165 |
| 04/08/2020 | -24,71% | -2,56 | 7,80 | 10,31 | 7,60 | 11,99 | 3M | 1.955 |
| 03/08/2020 | 48,00% | 3,36 | 10,36 | 7,25 | 7,25 | 10,70 | 4M | 2.108 |
| 31/07/2020 | -0,71% | -0,05 | 7,00 | 6,95 | 6,60 | 10,00 | 4M | 1.542 |
| 30/07/2020 | -17,06% | -1,45 | 7,05 | 8,00 | 6,80 | 8,51 | 3M | 1.610 |
| 29/07/2020 | 1,67% | 0,14 | 8,50 | 8,00 | 7,84 | 10,40 | 2M | 985 |
| 28/07/2020 | -23,93% | -2,63 | 8,36 | 10,00 | 7,20 | 10,00 | 872K | 217 |
| 27/07/2020 | 346,75% | 8,53 | 10,99 | 6,42 | 6,42 | 12,36 | 161K | 46 |
| 13/09/2019 | -31,67% | -1,14 | 2,46 | 3,50 | 2,46 | 3,70 | 3M | 2.743 |
| 12/09/2019 | 7,46% | 0,25 | 3,60 | 3,70 | 3,35 | 4,25 | 3M | 2.453 |
| 11/09/2019 | 40,76% | 0,97 | 3,35 | 3,15 | 2,97 | 3,49 | 3M | 2.807 |
| 10/09/2019 | -45,91% | -2,02 | 2,38 | 3,41 | 2,00 | 3,41 | 2M | 1.632 |
| 09/09/2019 | -41,26% | -3,09 | 4,40 | 7,05 | 4,05 | 7,05 | 1M | 980 |
| 06/09/2019 | -0,13% | -0,01 | 7,49 | 7,50 | 6,33 | 7,70 | 3M | 1.097 |
| 05/09/2019 | 1,21% | 0,09 | 7,50 | 7,30 | 7,30 | 8,16 | 2M | 776 |
| 04/09/2019 | 1,79% | 0,13 | 7,41 | 7,55 | 7,30 | 8,24 | 1M | 741 |
| 03/09/2019 | -11,11% | -0,91 | 7,28 | 8,00 | 7,11 | 8,10 | 3M | 1.342 |
| 02/09/2019 | 0,00% | 0,00 | 8,19 | 8,02 | 7,91 | 8,50 | 843K | 726 |
| 30/08/2019 | 10,68% | 0,79 | 8,19 | 7,47 | 7,47 | 8,70 | 5M | 1.505 |
| 29/08/2019 | 14,20% | 0,92 | 7,40 | 6,50 | 6,00 | 8,40 | 18M | 3.887 |
| 28/08/2019 | 159,20% | 3,98 | 6,48 | 2,40 | 2,36 | 6,48 | 2M | 900 |
| 27/08/2019 | -16,67% | -0,50 | 2,50 | 3,00 | 1,95 | 3,15 | 429K | 691 |
| 26/08/2019 | -24,62% | -0,98 | 3,00 | 3,79 | 2,74 | 4,09 | 235K | 153 |
| 23/08/2019 | 213,39% | 2,71 | 3,98 | 3,80 | 3,80 | 4,01 | 25K | 12 |
| 17/04/2017 | 27,00% | 0,27 | 1,27 | 0,95 | 0,92 | 1,27 | 1M | 938 |
| 13/04/2017 | 11,11% | 0,10 | 1,00 | 0,85 | 0,79 | 1,35 | 610K | 614 |
| 12/04/2017 | 9,76% | 0,08 | 0,90 | 0,73 | 0,73 | 0,93 | 1M | 1.221 |
| 11/04/2017 | -17,17% | -0,17 | 0,82 | 0,91 | 0,75 | 0,97 | 344K | 381 |
| 10/04/2017 | -17,50% | -0,21 | 0,99 | 1,20 | 0,73 | 1,20 | 901K | 916 |
| 07/04/2017 | -13,04% | -0,18 | 1,20 | 1,11 | 1,11 | 1,30 | 641K | 635 |
| 06/04/2017 | 0,00% | 0,00 | 1,38 | 1,27 | 1,17 | 1,49 | 540K | 221 |
| 05/04/2017 | -4,17% | -0,06 | 1,38 | 1,44 | 1,29 | 1,50 | 2M | 764 |
| 04/04/2017 | -15,29% | -0,26 | 1,44 | 1,70 | 1,40 | 1,70 | 965K | 387 |
| 03/04/2017 | 13,33% | 0,20 | 1,70 | 1,50 | 1,50 | 1,82 | 2M | 853 |
| 31/03/2017 | -18,92% | -0,35 | 1,50 | 1,49 | 1,42 | 2,53 | 1M | 1.387 |
| 30/03/2017 | 2,78% | 0,05 | 1,85 | 1,79 | 1,32 | 1,85 | 842K | 1.693 |
| 29/03/2017 | 140,00% | 1,05 | 1,80 | 0,90 | 0,90 | 2,20 | 521K | 588 |
| 28/03/2017 | -7,41% | -0,06 | 0,75 | 0,80 | 0,67 | 0,80 | 187K | 155 |
| 27/03/2017 | 1.520,00% | 0,76 | 0,81 | 0,81 | 0,81 | 0,81 | 57K | 10 |
| 23/06/2016 | 66,67% | 0,02 | 0,05 | 0,03 | 0,03 | 0,05 | 139K | 1.927 |
| 22/06/2016 | 50,00% | 0,01 | 0,03 | 0,02 | 0,01 | 0,04 | 184K | 355 |
| 21/06/2016 | -33,33% | -0,01 | 0,02 | 0,03 | 0,01 | 0,04 | 80K | 312 |
| 20/06/2016 | 0,00% | 0,00 | 0,03 | 0,03 | 0,02 | 0,04 | 37K | 266 |
| 17/06/2016 | 50,00% | 0,01 | 0,03 | 0,02 | 0,01 | 0,04 | 52K | 169 |
| 16/06/2016 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,03 | 32K | 85 |
| 15/06/2016 | -33,33% | -0,01 | 0,02 | 0,03 | 0,01 | 0,03 | 45K | 326 |
| 14/06/2016 | -40,00% | -0,02 | 0,03 | 0,05 | 0,02 | 0,06 | 41K | 425 |
| 13/06/2016 | -28,57% | -0,02 | 0,05 | 0,07 | 0,04 | 0,08 | 103K | 132 |
| 10/06/2016 | -41,67% | -0,05 | 0,07 | 0,11 | 0,06 | 0,13 | 80K | 338 |
| 09/06/2016 | 0,00% | 0,00 | 0,12 | 0,12 | 0,09 | 0,16 | 78K | 355 |
| 08/06/2016 | 20,00% | 0,02 | 0,12 | 0,12 | 0,08 | 0,12 | 44K | 290 |
| 07/06/2016 | -9,09% | -0,01 | 0,10 | 0,10 | 0,08 | 0,11 | 11K | 155 |
| 06/06/2016 | -21,43% | -0,03 | 0,11 | 0,18 | 0,08 | 0,18 | 20K | 296 |
| 03/06/2016 | -17,65% | -0,03 | 0,14 | 0,17 | 0,13 | 0,18 | 27K | 97 |
| 02/06/2016 | -91,10% | -1,74 | 0,17 | 0,11 | 0,10 | 0,19 | 20K | 165 |
| 01/07/2014 | -2,05% | -0,04 | 1,91 | 2,00 | 1,90 | 2,50 | 961K | 266 |
| 30/06/2014 | 14,04% | 0,24 | 1,95 | 1,72 | 1,40 | 2,47 | 2M | 756 |
| 27/06/2014 | -25,97% | -0,60 | 1,71 | 2,50 | 1,70 | 2,95 | 270K | 155 |
| 26/06/2014 | 15,50% | 0,31 | 2,31 | 2,10 | 1,75 | 2,50 | 252K | 418 |
| 25/06/2014 | -28,57% | -0,80 | 2,00 | 2,30 | 1,50 | 2,30 | 513K | 675 |
| 24/06/2014 | -44,00% | -2,20 | 2,80 | 4,98 | 2,80 | 4,98 | 1M | 327 |
| 23/06/2014 | -12,28% | -0,70 | 5,00 | 5,70 | 5,00 | 5,71 | 873K | 239 |
| 20/06/2014 | -1,55% | -0,09 | 5,70 | 5,25 | 5,25 | 5,97 | 433K | 278 |
| 18/06/2014 | 1,40% | 0,08 | 5,79 | 5,94 | 5,50 | 6,35 | 2M | 416 |
| 17/06/2014 | 2,88% | 0,16 | 5,71 | 5,90 | 5,40 | 6,01 | 85K | 59 |
| 16/06/2014 | 6,53% | 0,34 | 5,55 | 5,49 | 5,19 | 6,00 | 1M | 641 |
| 13/06/2014 | -25,68% | -1,80 | 5,21 | 6,80 | 5,20 | 7,30 | 3M | 974 |
| 11/06/2014 | 27,92% | 1,53 | 7,01 | 6,00 | 5,50 | 7,05 | 1M | 484 |
| 10/06/2014 | -4,70% | -0,27 | 5,48 | 5,75 | 5,45 | 6,00 | 1M | 58 |
| 09/06/2014 | 5.650,00% | 5,65 | 5,75 | 5,30 | 4,97 | 6,00 | 3M | 109 |
| 15/04/2011 | -9,09% | -0,01 | 0,10 | 0,12 | 0,09 | 0,18 | 98K | 497 |
| 14/04/2011 | -26,67% | -0,04 | 0,11 | 0,13 | 0,07 | 0,19 | 85K | 232 |
| 13/04/2011 | -68,75% | -0,33 | 0,15 | 0,50 | 0,11 | 0,58 | 263K | 370 |
| 12/04/2011 | -36,00% | -0,27 | 0,48 | 0,72 | 0,45 | 0,80 | 271K | 278 |
| 11/04/2011 | -1,32% | -0,01 | 0,75 | 0,75 | 0,74 | 0,96 | 365K | 578 |
| 08/04/2011 | -24,75% | -0,25 | 0,76 | 1,01 | 0,76 | 1,11 | 126K | 143 |
| 07/04/2011 | -12,17% | -0,14 | 1,01 | 1,00 | 0,87 | 1,08 | 364K | 323 |
| 06/04/2011 | -11,54% | -0,15 | 1,15 | 1,34 | 1,10 | 1,35 | 126K | 117 |
| 05/04/2011 | -18,24% | -0,29 | 1,30 | 1,50 | 1,21 | 1,50 | 1M | 439 |
| 04/04/2011 | 27,20% | 0,34 | 1,59 | 1,24 | 1,10 | 1,63 | 653K | 391 |
| 01/04/2011 | 11,61% | 0,13 | 1,25 | 1,01 | 1,01 | 1,25 | 210K | 287 |
| 31/03/2011 | -6,67% | -0,08 | 1,12 | 1,03 | 0,92 | 1,20 | 703K | 366 |
| 30/03/2011 | 64,38% | 0,47 | 1,20 | 0,95 | 0,95 | 1,30 | 1M | 697 |
| 29/03/2011 | 7,35% | 0,05 | 0,73 | 0,64 | 0,64 | 0,90 | 238K | 94 |
| 28/03/2011 | - | - | 0,68 | 0,94 | 0,62 | 1,01 | 69K | 61 |
Date,Open,High,Low,Close,Volume
20-Aug-20,0.20,0.35,0.14,0.20,880462
19-Aug-20,0.71,0.76,0.26,0.30,1116541
18-Aug-20,1.10,1.31,0.38,1.00,3011082
17-Aug-20,2.20,2.27,1.00,1.07,3386852
14-Aug-20,4.00,4.00,1.40,2.30,4887969
13-Aug-20,4.49,9.00,4.30,6.60,10394616
12-Aug-20,5.21,5.22,3.52,4.50,1619901
11-Aug-20,7.60,7.60,4.55,4.56,4689264
10-Aug-20,7.57,7.60,5.46,7.40,2024155
07-Aug-20,8.20,8.60,6.05,7.15,2570112
06-Aug-20,8.00,8.40,7.33,8.00,1753167
05-Aug-20,9.00,9.59,7.93,7.95,1899550
04-Aug-20,10.31,11.99,7.60,7.80,3127842
03-Aug-20,7.25,10.70,7.25,10.36,3985179
31-Jul-20,6.95,10.00,6.60,7.00,3860450
30-Jul-20,8.00,8.51,6.80,7.05,2561128
29-Jul-20,8.00,10.40,7.84,8.50,2059247
28-Jul-20,10.00,10.00,7.20,8.36,872311
27-Jul-20,6.42,12.36,6.42,10.99,160909
13-Sep-19,3.50,3.70,2.46,2.46,3290499
12-Sep-19,3.70,4.25,3.35,3.60,3008051
11-Sep-19,3.15,3.49,2.97,3.35,2675949
10-Sep-19,3.41,3.41,2.00,2.38,1592969
09-Sep-19,7.05,7.05,4.05,4.40,1241948
06-Sep-19,7.50,7.70,6.33,7.49,2668781
05-Sep-19,7.30,8.16,7.30,7.50,2045030
04-Sep-19,7.55,8.24,7.30,7.41,1334283
03-Sep-19,8.00,8.10,7.11,7.28,2917031
02-Sep-19,8.02,8.50,7.91,8.19,842924
30-Aug-19,7.47,8.70,7.47,8.19,5197529
29-Aug-19,6.50,8.40,6.00,7.40,17646185
28-Aug-19,2.40,6.48,2.36,6.48,1531514
27-Aug-19,3.00,3.15,1.95,2.50,428652
26-Aug-19,3.79,4.09,2.74,3.00,234882
23-Aug-19,3.80,4.01,3.80,3.98,24507
17-Apr-17,0.95,1.27,0.92,1.27,1082226
13-Apr-17,0.85,1.35,0.79,1.00,609657
12-Apr-17,0.73,0.93,0.73,0.90,1061843
11-Apr-17,0.91,0.97,0.75,0.82,343984
10-Apr-17,1.20,1.20,0.73,0.99,900535
07-Apr-17,1.11,1.30,1.11,1.20,641136
06-Apr-17,1.27,1.49,1.17,1.38,539933
05-Apr-17,1.44,1.50,1.29,1.38,2218998
04-Apr-17,1.70,1.70,1.40,1.44,965154
03-Apr-17,1.50,1.82,1.50,1.70,1842770
31-Mar-17,1.49,2.53,1.42,1.50,1006038
30-Mar-17,1.79,1.85,1.32,1.85,841986
29-Mar-17,0.90,2.20,0.90,1.80,521213
28-Mar-17,0.80,0.80,0.67,0.75,187058
27-Mar-17,0.81,0.81,0.81,0.81,57105
23-Jun-16,0.03,0.05,0.03,0.05,139253
22-Jun-16,0.02,0.04,0.01,0.03,184345
21-Jun-16,0.03,0.04,0.01,0.02,80462
20-Jun-16,0.03,0.04,0.02,0.03,36937
17-Jun-16,0.02,0.04,0.01,0.03,52434
16-Jun-16,0.02,0.03,0.01,0.02,31606
15-Jun-16,0.03,0.03,0.01,0.02,44766
14-Jun-16,0.05,0.06,0.02,0.03,40937
13-Jun-16,0.07,0.08,0.04,0.05,103079
10-Jun-16,0.11,0.13,0.06,0.07,80327
09-Jun-16,0.12,0.16,0.09,0.12,77728
08-Jun-16,0.12,0.12,0.08,0.12,43521
07-Jun-16,0.10,0.11,0.08,0.10,10934
06-Jun-16,0.18,0.18,0.08,0.11,19968
03-Jun-16,0.17,0.18,0.13,0.14,27224
02-Jun-16,0.11,0.19,0.10,0.17,20344
01-Jul-14,2.00,2.50,1.90,1.91,960525
30-Jun-14,1.72,2.47,1.40,1.95,1506757
27-Jun-14,2.50,2.95,1.70,1.71,269772
26-Jun-14,2.10,2.50,1.75,2.31,251857
25-Jun-14,2.30,2.30,1.50,2.00,513454
24-Jun-14,4.98,4.98,2.80,2.80,1312167
23-Jun-14,5.70,5.71,5.00,5.00,872513
20-Jun-14,5.25,5.97,5.25,5.70,432996
18-Jun-14,5.94,6.35,5.50,5.79,2246050
17-Jun-14,5.90,6.01,5.40,5.71,85084
16-Jun-14,5.49,6.00,5.19,5.55,1235851
13-Jun-14,6.80,7.30,5.20,5.21,2954926
11-Jun-14,6.00,7.05,5.50,7.01,1357213
10-Jun-14,5.75,6.00,5.45,5.48,1309493
09-Jun-14,5.30,6.00,4.97,5.75,2921504
15-Apr-11,0.12,0.18,0.09,0.10,97704
14-Apr-11,0.13,0.19,0.07,0.11,84677
13-Apr-11,0.50,0.58,0.11,0.15,262537
12-Apr-11,0.72,0.80,0.45,0.48,271399
11-Apr-11,0.75,0.96,0.74,0.75,364947
08-Apr-11,1.01,1.11,0.76,0.76,125661
07-Apr-11,1.00,1.08,0.87,1.01,363882
06-Apr-11,1.34,1.35,1.10,1.15,126119
05-Apr-11,1.50,1.50,1.21,1.30,1188304
04-Apr-11,1.24,1.63,1.10,1.59,653190
01-Apr-11,1.01,1.25,1.01,1.25,210288
31-Mar-11,1.03,1.20,0.92,1.12,703080
30-Mar-11,0.95,1.30,0.95,1.20,1063171
29-Mar-11,0.64,0.90,0.64,0.73,237534
28-Mar-11,0.94,1.01,0.62,0.68,68673
*exoneração de responsabilidade e termos de uso