Cotação atual, histórico e gráfico do papel: BTRA11

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 BTRA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	-0,02%	-0,01	50,99	51,01	50,42	51,55	107K	105
25/08/2025	-5,50%	-2,97	51,00	52,90	49,00	53,94	158K	237
22/08/2025	7,08%	3,57	53,97	50,55	50,51	54,21	302K	281
21/08/2025	-0,40%	-0,20	50,40	50,55	50,40	52,60	143K	189
20/08/2025	0,72%	0,36	50,60	50,59	50,32	50,60	57K	98
19/08/2025	-0,38%	-0,19	50,24	50,59	50,24	50,60	51K	105
18/08/2025	-1,39%	-0,71	50,43	50,70	50,00	51,14	303K	1.966

15/08/2025	0,27%	0,14	51,14	51,10	50,85	51,62	129K	138
14/08/2025	-0,82%	-0,42	51,00	51,42	51,00	51,63	147K	223
13/08/2025	-0,16%	-0,08	51,42	51,64	51,40	51,65	147K	69
12/08/2025	-0,23%	-0,12	51,50	51,62	51,50	52,04	72K	120
11/08/2025	-1,11%	-0,58	51,62	51,36	51,20	52,02	120K	188
08/08/2025	1,12%	0,58	52,20	52,52	51,01	52,52	105K	575
07/08/2025	-1,30%	-0,68	51,62	52,30	51,62	52,30	21K	89
06/08/2025	-0,13%	-0,07	52,30	52,50	51,61	52,50	93K	138
05/08/2025	-0,44%	-0,23	52,37	52,00	51,57	52,60	32K	88
04/08/2025	-0,06%	-0,03	52,60	52,63	52,15	53,00	33K	80
01/08/2025	0,44%	0,23	52,63	52,89	52,04	52,90	50K	91
31/07/2025	-0,72%	-0,38	52,40	52,79	52,24	52,97	56K	611
30/07/2025	1,66%	0,86	52,78	52,38	51,25	52,78	47K	112
29/07/2025	-0,75%	-0,39	51,92	52,31	51,50	52,83	127K	838
28/07/2025	-1,30%	-0,69	52,31	53,00	52,18	53,45	86K	509
25/07/2025	-0,93%	-0,50	53,00	53,00	51,81	53,05	71K	307
24/07/2025	2,88%	1,50	53,50	52,69	52,69	53,77	110K	419
23/07/2025	-1,61%	-0,85	52,00	52,86	51,60	53,49	207K	438
22/07/2025	-0,21%	-0,11	52,85	52,50	51,76	53,10	147K	449
21/07/2025	-0,34%	-0,18	52,96	53,01	51,57	53,13	119K	409
18/07/2025	0,26%	0,14	53,14	53,06	53,00	53,89	94K	136
17/07/2025	-1,78%	-0,96	53,00	54,00	51,53	54,40	281K	334
16/07/2025	1,81%	0,96	53,96	53,03	52,78	54,00	69K	152
15/07/2025	-1,85%	-1,00	53,00	53,90	53,00	54,00	161K	190
14/07/2025	0,37%	0,20	54,00	53,99	53,57	54,09	49K	154
11/07/2025	-0,74%	-0,40	53,80	54,25	53,80	54,55	73K	76
10/07/2025	0,33%	0,18	54,20	54,57	54,00	54,57	32K	75
09/07/2025	-1,15%	-0,63	54,02	54,66	54,02	55,03	23K	57
08/07/2025	-1,26%	-0,70	54,65	55,40	54,60	55,40	37K	52
07/07/2025	-0,27%	-0,15	55,35	54,40	54,40	55,35	110K	148
04/07/2025	1,54%	0,84	55,50	54,80	53,94	55,60	55K	126
03/07/2025	0,48%	0,26	54,66	54,40	53,83	55,17	66K	91
02/07/2025	0,76%	0,41	54,40	54,21	53,78	54,57	82K	118
01/07/2025	-0,59%	-0,32	53,99	54,84	53,99	55,20	111K	150
27/06/2025	-0,59%	-0,32	54,31	54,10	53,58	54,94	105K	152
26/06/2025	1,07%	0,58	54,63	53,41	53,32	55,08	135K	271
25/06/2025	-0,46%	-0,25	54,05	54,30	53,65	54,30	80K	116
24/06/2025	-1,27%	-0,70	54,30	54,02	53,88	54,98	65K	160
23/06/2025	0,02%	0,01	55,00	54,99	54,44	55,37	129K	148
20/06/2025	-0,58%	-0,32	54,99	54,69	54,27	55,60	86K	275
18/06/2025	0,53%	0,29	55,31	55,03	54,47	55,85	163K	202
17/06/2025	-1,04%	-0,58	55,02	55,60	55,02	55,89	73K	100
16/06/2025	1,09%	0,60	55,60	55,55	55,00	56,18	102K	153
13/06/2025	-0,90%	-0,50	55,00	56,13	54,33	56,13	65K	144
12/06/2025	0,91%	0,50	55,50	54,30	54,28	56,12	357K	2.740
11/06/2025	-0,63%	-0,35	55,00	55,90	54,02	55,90	190K	216
10/06/2025	-0,09%	-0,05	55,35	55,26	55,00	56,06	91K	160
09/06/2025	0,24%	0,13	55,40	55,27	55,02	55,98	212K	248
06/06/2025	-1,65%	-0,93	55,27	56,28	55,26	56,28	43K	151
05/06/2025	0,27%	0,15	56,20	56,30	55,25	56,30	136K	117
04/06/2025	0,38%	0,21	56,05	55,84	55,10	56,78	157K	212
03/06/2025	-1,88%	-1,07	55,84	57,30	55,00	57,98	229K	317
02/06/2025	-0,52%	-0,30	56,91	57,21	56,90	57,52	42K	153
30/05/2025	2,56%	1,43	57,21	55,97	55,97	57,21	66K	134
29/05/2025	-1,83%	-1,04	55,78	57,01	55,00	57,75	330K	133
28/05/2025	0,02%	0,01	56,82	56,22	56,22	57,89	123K	236
27/05/2025	0,02%	0,01	56,81	56,49	56,49	57,10	101K	195
26/05/2025	-0,61%	-0,35	56,80	57,00	56,79	57,15	76K	84
23/05/2025	-0,31%	-0,18	57,15	57,40	56,97	57,60	129K	149
22/05/2025	2,38%	1,33	57,33	55,70	55,70	57,54	642K	1.006
21/05/2025	0,56%	0,31	56,00	56,25	55,69	57,00	124K	188
20/05/2025	-1,76%	-1,00	55,69	57,29	55,58	57,29	132K	1.001
19/05/2025	2,14%	1,19	56,69	55,50	55,50	56,99	118K	205
16/05/2025	-2,39%	-1,36	55,50	56,87	55,50	57,00	300K	985
15/05/2025	-0,25%	-0,14	56,86	57,00	56,85	57,35	118K	184
14/05/2025	-1,26%	-0,73	57,00	56,73	56,50	57,49	123K	185
13/05/2025	0,05%	0,03	57,73	58,00	55,56	58,00	369K	322
12/05/2025	-0,83%	-0,48	57,70	58,16	57,01	58,23	134K	435
09/05/2025	-0,61%	-0,36	58,18	59,01	57,88	59,01	60K	67
08/05/2025	-0,78%	-0,46	58,54	59,00	58,48	59,00	80K	125
07/05/2025	1,64%	0,95	59,00	58,05	57,86	59,01	124K	353
06/05/2025	-1,58%	-0,93	58,05	58,87	58,00	58,87	66K	116
05/05/2025	-1,55%	-0,93	58,98	58,75	58,31	59,02	125K	168
02/05/2025	1,59%	0,94	59,91	58,97	58,86	60,00	163K	213
30/04/2025	0,58%	0,34	58,97	58,63	57,91	59,50	55K	151
29/04/2025	-2,35%	-1,41	58,63	60,00	58,10	60,16	267K	1.195
28/04/2025	-0,76%	-0,46	60,04	60,50	58,85	60,50	228K	161
25/04/2025	0,83%	0,50	60,50	59,10	57,91	60,50	498K	402
24/04/2025	3,09%	1,80	60,00	61,00	58,17	62,25	548K	684
23/04/2025	4,39%	2,45	58,20	55,32	55,21	58,20	532K	412
22/04/2025	-0,80%	-0,45	55,75	55,75	55,07	56,14	178K	344
17/04/2025	1,48%	0,82	56,20	55,94	55,10	56,47	381K	297
16/04/2025	-1,98%	-1,12	55,38	56,50	55,00	56,50	605K	478
15/04/2025	2,95%	1,62	56,50	55,43	54,80	56,50	125K	165
14/04/2025	0,15%	0,08	54,88	54,99	53,99	56,44	151K	204
11/04/2025	-2,23%	-1,25	54,80	56,00	54,00	56,95	161K	301
10/04/2025	-2,39%	-1,37	56,05	57,00	56,00	57,03	116K	149
09/04/2025	2,13%	1,20	57,42	55,09	55,01	57,42	281K	219
08/04/2025	0,86%	0,48	56,22	56,80	55,80	56,80	283K	344
07/04/2025	0,58%	0,32	55,74	55,61	54,92	56,80	220K	176
04/04/2025	-2,77%	-1,58	55,42	57,50	53,78	57,50	412K	422
03/04/2025	0,49%	0,28	57,00	56,73	56,72	57,45	79K	96
02/04/2025	-0,84%	-0,48	56,72	56,06	56,06	57,42	221K	500
01/04/2025	0,00%	0,00	57,20	57,15	55,33	57,61	371K	285
31/03/2025	2,84%	1,58	57,20	55,29	54,06	57,37	286K	315
28/03/2025	3,56%	1,91	55,62	53,89	53,04	56,71	442K	260
27/03/2025	3,21%	1,67	53,71	52,03	51,56	54,11	518K	1.059
26/03/2025	0,42%	0,22	52,04	51,82	51,50	52,99	90K	267
25/03/2025	-2,23%	-1,18	51,82	52,28	51,35	53,02	252K	247
24/03/2025	-1,40%	-0,75	53,00	53,69	53,00	54,55	35K	130
21/03/2025	-1,48%	-0,81	53,75	54,56	53,45	54,56	129K	413
20/03/2025	0,48%	0,26	54,56	55,50	54,35	55,50	148K	1.169
19/03/2025	0,84%	0,45	54,30	53,99	53,28	55,09	320K	1.283
18/03/2025	3,36%	1,75	53,85	52,10	51,66	53,88	378K	176
17/03/2025	-1,88%	-1,00	52,10	52,81	51,02	53,10	245K	756
14/03/2025	3,09%	1,59	53,10	50,75	50,75	53,17	423K	229
13/03/2025	1,00%	0,51	51,51	51,69	50,31	52,27	45K	141
12/03/2025	0,97%	0,49	51,00	50,50	49,69	51,80	77K	172
11/03/2025	1,04%	0,52	50,51	49,59	49,57	50,99	83K	382
10/03/2025	0,32%	0,16	49,99	49,82	48,64	50,00	124K	228
07/03/2025	1,67%	0,82	49,83	49,02	48,84	50,69	239K	259
06/03/2025	0,84%	0,41	49,01	48,62	47,90	49,20	3M	819
05/03/2025	-0,39%	-0,19	48,60	48,80	48,60	49,45	56K	108
28/02/2025	-0,25%	-0,12	48,79	49,31	47,33	49,31	689K	435
27/02/2025	0,43%	0,21	48,91	48,13	47,87	49,39	405K	269
26/02/2025	0,93%	0,45	48,70	48,45	47,13	48,85	262K	200
25/02/2025	2,16%	1,02	48,25	47,23	47,00	49,50	972K	885
24/02/2025	-2,22%	-1,07	47,23	48,39	46,27	48,39	352K	322
21/02/2025	1,56%	0,74	48,30	46,30	46,30	48,30	231K	562
20/02/2025	4,53%	2,06	47,56	45,96	45,52	47,85	287K	344
19/02/2025	1,09%	0,49	45,50	45,26	45,00	46,38	97K	244
18/02/2025	-2,70%	-1,25	45,01	46,28	44,90	47,43	434K	2.372
17/02/2025	1,85%	0,84	46,26	45,88	45,44	48,01	885K	844
14/02/2025	-0,74%	-0,34	45,42	44,86	44,86	45,88	86K	144
13/02/2025	3,48%	1,54	45,76	44,63	44,48	45,98	565K	461
12/02/2025	-0,63%	-0,28	44,22	45,38	44,01	45,79	325K	358
11/02/2025	-	-	44,50	44,80	44,01	46,97	935K	662

Date,Open,High,Low,Close,Volume
26-Aug-25,51.01,51.55,50.42,50.99,106779
25-Aug-25,52.90,53.94,49.00,51.00,157852
22-Aug-25,50.55,54.21,50.51,53.97,302340
21-Aug-25,50.55,52.60,50.40,50.40,142821
20-Aug-25,50.59,50.60,50.32,50.60,57103
19-Aug-25,50.59,50.60,50.24,50.24,51484
18-Aug-25,50.70,51.14,50.00,50.43,302548
15-Aug-25,51.10,51.62,50.85,51.14,129451
14-Aug-25,51.42,51.63,51.00,51.00,146512
13-Aug-25,51.64,51.65,51.40,51.42,146575
12-Aug-25,51.62,52.04,51.50,51.50,71687
11-Aug-25,51.36,52.02,51.20,51.62,120048
08-Aug-25,52.52,52.52,51.01,52.20,105451
07-Aug-25,52.30,52.30,51.62,51.62,20706
06-Aug-25,52.50,52.50,51.61,52.30,92855
05-Aug-25,52.00,52.60,51.57,52.37,31878
04-Aug-25,52.63,53.00,52.15,52.60,33479
01-Aug-25,52.89,52.90,52.04,52.63,50075
31-Jul-25,52.79,52.97,52.24,52.40,55815
30-Jul-25,52.38,52.78,51.25,52.78,46902
29-Jul-25,52.31,52.83,51.50,51.92,127361
28-Jul-25,53.00,53.45,52.18,52.31,85742
25-Jul-25,53.00,53.05,51.81,53.00,71082
24-Jul-25,52.69,53.77,52.69,53.50,109781
23-Jul-25,52.86,53.49,51.60,52.00,207157
22-Jul-25,52.50,53.10,51.76,52.85,147127
21-Jul-25,53.01,53.13,51.57,52.96,118664
18-Jul-25,53.06,53.89,53.00,53.14,94228
17-Jul-25,54.00,54.40,51.53,53.00,281063
16-Jul-25,53.03,54.00,52.78,53.96,68799
15-Jul-25,53.90,54.00,53.00,53.00,161032
14-Jul-25,53.99,54.09,53.57,54.00,49244
11-Jul-25,54.25,54.55,53.80,53.80,73404
10-Jul-25,54.57,54.57,54.00,54.20,31756
09-Jul-25,54.66,55.03,54.02,54.02,23030
08-Jul-25,55.40,55.40,54.60,54.65,37465
07-Jul-25,54.40,55.35,54.40,55.35,109683
04-Jul-25,54.80,55.60,53.94,55.50,54798
03-Jul-25,54.40,55.17,53.83,54.66,65551
02-Jul-25,54.21,54.57,53.78,54.40,81895
01-Jul-25,54.84,55.20,53.99,53.99,111490
27-Jun-25,54.10,54.94,53.58,54.31,104610
26-Jun-25,53.41,55.08,53.32,54.63,135410
25-Jun-25,54.30,54.30,53.65,54.05,80498
24-Jun-25,54.02,54.98,53.88,54.30,65216
23-Jun-25,54.99,55.37,54.44,55.00,129088
20-Jun-25,54.69,55.60,54.27,54.99,86376
18-Jun-25,55.03,55.85,54.47,55.31,163222
17-Jun-25,55.60,55.89,55.02,55.02,73073
16-Jun-25,55.55,56.18,55.00,55.60,101801
13-Jun-25,56.13,56.13,54.33,55.00,65105
12-Jun-25,54.30,56.12,54.28,55.50,357267
11-Jun-25,55.90,55.90,54.02,55.00,189849
10-Jun-25,55.26,56.06,55.00,55.35,90860
09-Jun-25,55.27,55.98,55.02,55.40,211505
06-Jun-25,56.28,56.28,55.26,55.27,42636
05-Jun-25,56.30,56.30,55.25,56.20,136279
04-Jun-25,55.84,56.78,55.10,56.05,156684
03-Jun-25,57.30,57.98,55.00,55.84,228578
02-Jun-25,57.21,57.52,56.90,56.91,41779
30-May-25,55.97,57.21,55.97,57.21,66384
29-May-25,57.01,57.75,55.00,55.78,329722
28-May-25,56.22,57.89,56.22,56.82,122641
27-May-25,56.49,57.10,56.49,56.81,100734
26-May-25,57.00,57.15,56.79,56.80,76312
23-May-25,57.40,57.60,56.97,57.15,128756
22-May-25,55.70,57.54,55.70,57.33,642138
21-May-25,56.25,57.00,55.69,56.00,123682
20-May-25,57.29,57.29,55.58,55.69,131783
19-May-25,55.50,56.99,55.50,56.69,117541
16-May-25,56.87,57.00,55.50,55.50,300419
15-May-25,57.00,57.35,56.85,56.86,118033
14-May-25,56.73,57.49,56.50,57.00,123455
13-May-25,58.00,58.00,55.56,57.73,368899
12-May-25,58.16,58.23,57.01,57.70,133671
09-May-25,59.01,59.01,57.88,58.18,60251
08-May-25,59.00,59.00,58.48,58.54,79979
07-May-25,58.05,59.01,57.86,59.00,123978
06-May-25,58.87,58.87,58.00,58.05,66045
05-May-25,58.75,59.02,58.31,58.98,125121
02-May-25,58.97,60.00,58.86,59.91,162854
30-Apr-25,58.63,59.50,57.91,58.97,55085
29-Apr-25,60.00,60.16,58.10,58.63,266916
28-Apr-25,60.50,60.50,58.85,60.04,227951
25-Apr-25,59.10,60.50,57.91,60.50,498060
24-Apr-25,61.00,62.25,58.17,60.00,547581
23-Apr-25,55.32,58.20,55.21,58.20,532068
22-Apr-25,55.75,56.14,55.07,55.75,178350
17-Apr-25,55.94,56.47,55.10,56.20,380561
16-Apr-25,56.50,56.50,55.00,55.38,604819
15-Apr-25,55.43,56.50,54.80,56.50,125192
14-Apr-25,54.99,56.44,53.99,54.88,151055
11-Apr-25,56.00,56.95,54.00,54.80,160814
10-Apr-25,57.00,57.03,56.00,56.05,116143
09-Apr-25,55.09,57.42,55.01,57.42,280585
08-Apr-25,56.80,56.80,55.80,56.22,282877
07-Apr-25,55.61,56.80,54.92,55.74,219625
04-Apr-25,57.50,57.50,53.78,55.42,411531
03-Apr-25,56.73,57.45,56.72,57.00,78869
02-Apr-25,56.06,57.42,56.06,56.72,221218
01-Apr-25,57.15,57.61,55.33,57.20,370501
31-Mar-25,55.29,57.37,54.06,57.20,286083
28-Mar-25,53.89,56.71,53.04,55.62,442091
27-Mar-25,52.03,54.11,51.56,53.71,518013
26-Mar-25,51.82,52.99,51.50,52.04,90455
25-Mar-25,52.28,53.02,51.35,51.82,251941
24-Mar-25,53.69,54.55,53.00,53.00,35359
21-Mar-25,54.56,54.56,53.45,53.75,129309
20-Mar-25,55.50,55.50,54.35,54.56,148199
19-Mar-25,53.99,55.09,53.28,54.30,320321
18-Mar-25,52.10,53.88,51.66,53.85,377902
17-Mar-25,52.81,53.10,51.02,52.10,245344
14-Mar-25,50.75,53.17,50.75,53.10,422900
13-Mar-25,51.69,52.27,50.31,51.51,44592
12-Mar-25,50.50,51.80,49.69,51.00,76558
11-Mar-25,49.59,50.99,49.57,50.51,82751
10-Mar-25,49.82,50.00,48.64,49.99,123521
07-Mar-25,49.02,50.69,48.84,49.83,238645
06-Mar-25,48.62,49.20,47.90,49.01,2533853
05-Mar-25,48.80,49.45,48.60,48.60,56125
28-Feb-25,49.31,49.31,47.33,48.79,689344
27-Feb-25,48.13,49.39,47.87,48.91,405441
26-Feb-25,48.45,48.85,47.13,48.70,261899
25-Feb-25,47.23,49.50,47.00,48.25,971755
24-Feb-25,48.39,48.39,46.27,47.23,352200
21-Feb-25,46.30,48.30,46.30,48.30,230775
20-Feb-25,45.96,47.85,45.52,47.56,286730
19-Feb-25,45.26,46.38,45.00,45.50,97347
18-Feb-25,46.28,47.43,44.90,45.01,433835
17-Feb-25,45.88,48.01,45.44,46.26,884848
14-Feb-25,44.86,45.88,44.86,45.42,85874
13-Feb-25,44.63,45.98,44.48,45.76,565257
12-Feb-25,45.38,45.79,44.01,44.22,325211
11-Feb-25,44.80,46.97,44.01,44.50,935000

*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: BTRA11