Cotação atual, histórico e gráfico do papel: BTSG11
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 |
| 29/08/2025 | -5,41% | -8,60 | 150,45 | 150,45 | 150,45 | 150,45 | 150 | 1 |
| 27/11/2024 | 0,00% | 0,00 | 159,05 | 159,05 | 159,05 | 159,05 | 636 | 1 |
| 26/11/2024 | 0,00% | 0,00 | 159,05 | 159,05 | 159,05 | 159,05 | 636 | 3 |
| 12/11/2024 | 0,00% | 0,00 | 159,05 | 159,05 | 159,05 | 159,05 | 1K | 1 |
| 07/11/2024 | 0,00% | 0,00 | 159,05 | 159,05 | 159,05 | 159,05 | 2K | 3 |
| 05/11/2024 | -0,59% | -0,95 | 159,05 | 159,05 | 159,05 | 159,05 | 1K | 2 |
| 30/10/2024 | 0,59% | 0,94 | 160,00 | 160,00 | 160,00 | 160,00 | 480 | 2 |
|
|
| 17/10/2024 | 0,00% | 0,00 | 159,06 | 159,06 | 159,06 | 159,06 | 159 | 1 |
| 10/10/2024 | -0,59% | -0,95 | 159,06 | 159,06 | 159,06 | 159,06 | 159 | 1 |
| 24/09/2024 | 0,00% | 0,00 | 160,01 | 160,01 | 160,01 | 160,01 | 160 | 1 |
| 16/09/2024 | 0,00% | 0,00 | 160,01 | 160,01 | 160,01 | 160,01 | 160 | 1 |
| 06/09/2024 | 0,01% | 0,01 | 160,01 | 160,01 | 160,01 | 160,01 | 320 | 1 |
| 19/08/2024 | 0,00% | 0,00 | 160,00 | 160,00 | 160,00 | 160,01 | 3K | 4 |
| 15/08/2024 | 0,00% | 0,00 | 160,00 | 160,00 | 160,00 | 160,00 | 320 | 2 |
| 14/08/2024 | 18,12% | 24,55 | 160,00 | 133,84 | 133,84 | 160,00 | 5K | 7 |
| 12/08/2024 | -15,21% | -24,29 | 135,45 | 111,82 | 111,82 | 135,45 | 10K | 13 |
| 05/08/2024 | 1,01% | 1,59 | 159,74 | 159,74 | 159,74 | 159,74 | 319 | 2 |
| 02/08/2024 | 0,00% | 0,00 | 158,15 | 158,15 | 158,15 | 158,15 | 632 | 1 |
| 01/08/2024 | -0,58% | -0,93 | 158,15 | 158,15 | 158,15 | 158,15 | 158 | 1 |
| 30/07/2024 | 0,00% | 0,00 | 159,08 | 159,08 | 159,08 | 159,08 | 4K | 1 |
| 18/07/2024 | 0,00% | 0,00 | 159,08 | 159,08 | 159,08 | 159,08 | 159 | 1 |
| 15/07/2024 | 0,00% | 0,00 | 159,08 | 159,08 | 159,08 | 159,08 | 159 | 1 |
| 08/07/2024 | 0,00% | 0,00 | 159,08 | 159,08 | 159,08 | 159,08 | 954 | 1 |
| 03/07/2024 | 0,00% | 0,00 | 159,08 | 159,08 | 159,08 | 159,08 | 636 | 1 |
| 02/07/2024 | -0,57% | -0,92 | 159,08 | 159,08 | 159,08 | 159,08 | 636 | 1 |
| 28/06/2024 | 0,00% | 0,00 | 160,00 | 160,00 | 160,00 | 160,00 | 160 | 1 |
| 26/06/2024 | 0,00% | 0,00 | 160,00 | 160,00 | 160,00 | 160,00 | 2K | 3 |
| 21/06/2024 | 0,00% | 0,00 | 160,00 | 160,00 | 160,00 | 160,00 | 320 | 2 |
| 20/06/2024 | 6,67% | 10,00 | 160,00 | 160,00 | 160,00 | 160,00 | 640 | 4 |
| 31/05/2024 | 0,00% | 0,00 | 150,00 | 150,00 | 150,00 | 150,00 | 150 | 1 |
| 29/05/2024 | 0,00% | 0,00 | 150,00 | 150,00 | 150,00 | 150,00 | 300 | 1 |
| 28/05/2024 | 0,00% | 0,00 | 150,00 | 150,00 | 150,00 | 150,00 | 300 | 1 |
| 27/05/2024 | 0,00% | 0,00 | 150,00 | 150,00 | 150,00 | 150,00 | 300 | 2 |
| 23/05/2024 | 0,00% | 0,00 | 150,00 | 150,00 | 150,00 | 150,00 | 150 | 1 |
| 15/05/2024 | 8,57% | 11,84 | 150,00 | 150,00 | 150,00 | 150,00 | 150 | 1 |
| 16/04/2024 | -0,66% | -0,92 | 138,16 | 138,16 | 138,16 | 138,16 | 552 | 1 |
| 19/03/2024 | -0,66% | -0,92 | 139,08 | 139,08 | 139,08 | 139,08 | 139 | 1 |
| 22/02/2024 | 0,00% | 0,00 | 140,00 | 140,00 | 140,00 | 140,00 | 140 | 1 |
| 19/02/2024 | 0,72% | 1,00 | 140,00 | 140,00 | 140,00 | 140,00 | 1K | 1 |
| 16/02/2024 | 0,00% | 0,00 | 139,00 | 139,00 | 139,00 | 139,00 | 139 | 1 |
| 31/01/2024 | 17,03% | 20,23 | 139,00 | 139,00 | 139,00 | 139,00 | 139 | 1 |
| 30/01/2024 | -14,55% | -20,23 | 118,77 | 118,77 | 118,77 | 118,77 | 237 | 2 |
| 27/12/2023 | 0,00% | 0,00 | 139,00 | 139,00 | 139,00 | 139,00 | 278 | 1 |
| 26/12/2023 | 0,00% | 0,00 | 139,00 | 139,00 | 139,00 | 139,00 | 278 | 1 |
| 22/12/2023 | 0,00% | 0,00 | 139,00 | 138,50 | 138,50 | 139,00 | 107K | 3 |
| 21/12/2023 | 0,00% | 0,00 | 139,00 | 139,00 | 139,00 | 139,00 | 3K | 8 |
| 20/12/2023 | 0,00% | 0,00 | 139,00 | 139,00 | 139,00 | 139,00 | 139 | 1 |
| 19/12/2023 | 0,00% | 0,00 | 139,00 | 139,00 | 139,00 | 139,00 | 2K | 1 |
| 15/12/2023 | 0,00% | 0,00 | 139,00 | 139,00 | 139,00 | 139,00 | 278 | 1 |
| 14/12/2023 | 0,00% | 0,00 | 139,00 | 139,00 | 139,00 | 139,00 | 278 | 2 |
| 13/12/2023 | 0,00% | 0,00 | 139,00 | 139,00 | 139,00 | 139,00 | 139 | 1 |
| 12/12/2023 | 0,00% | 0,00 | 139,00 | 139,00 | 139,00 | 139,00 | 2K | 4 |
| 07/12/2023 | 0,00% | 0,00 | 139,00 | 139,00 | 138,00 | 139,00 | 6K | 8 |
| 06/12/2023 | 1,11% | 1,52 | 139,00 | 139,00 | 139,00 | 139,00 | 1K | 2 |
| 05/12/2023 | 0,00% | 0,00 | 137,48 | 137,48 | 137,48 | 137,48 | 687 | 2 |
| 04/12/2023 | -0,66% | -0,91 | 137,48 | 137,48 | 137,48 | 137,48 | 170K | 4 |
| 30/11/2023 | 0,00% | 0,00 | 138,39 | 138,39 | 138,39 | 138,39 | 138 | 1 |
| 24/11/2023 | 0,00% | 0,00 | 138,39 | 138,39 | 138,39 | 138,39 | 691 | 1 |
| 23/11/2023 | 0,00% | 0,00 | 138,39 | 138,39 | 138,39 | 138,39 | 2K | 2 |
| 16/11/2023 | 0,00% | 0,00 | 138,39 | 138,39 | 138,39 | 138,39 | 553 | 1 |
| 13/11/2023 | -0,50% | -0,69 | 138,39 | 138,39 | 138,39 | 138,39 | 138 | 1 |
| 14/08/2023 | 0,00% | 0,00 | 139,08 | 139,08 | 139,08 | 139,08 | 139 | 1 |
| 07/08/2023 | -0,66% | -0,92 | 139,08 | 139,08 | 139,08 | 139,08 | 3K | 1 |
| 14/07/2023 | 2,94% | 4,00 | 140,00 | 140,00 | 140,00 | 140,00 | 2K | 2 |
| 11/07/2023 | 13,33% | 16,00 | 136,00 | 136,00 | 136,00 | 136,00 | 680 | 1 |
| 10/07/2023 | 4,35% | 5,00 | 120,00 | 120,00 | 120,00 | 120,00 | 2K | 1 |
| 06/07/2023 | 0,00% | 0,00 | 115,00 | 115,00 | 115,00 | 115,00 | 115 | 1 |
| 29/06/2023 | 0,00% | 0,00 | 115,00 | 115,00 | 115,00 | 115,00 | 345 | 1 |
| 21/06/2023 | 0,00% | 0,00 | 115,00 | 115,00 | 115,00 | 115,00 | 2K | 1 |
| 19/06/2023 | 13,86% | 14,00 | 115,00 | 115,00 | 115,00 | 115,00 | 7M | 1 |
| 05/05/2023 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 30K | 1 |
| 04/05/2023 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 101 | 1 |
| 03/05/2023 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 101 | 1 |
| 28/04/2023 | 0,00% | 0,00 | 101,00 | 101,00 | 101,00 | 101,00 | 30K | 3 |
| 05/04/2023 | 0,99% | 0,99 | 101,00 | 100,00 | 100,00 | 101,00 | 81K | 3 |
| 31/03/2023 | 0,01% | 0,01 | 100,01 | 100,00 | 100,00 | 100,01 | 63K | 5 |
| 14/11/2022 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,00 | 100 | 1 |
| 22/09/2022 | - | - | 100,00 | 66,00 | 66,00 | 100,01 | 23K | 9 |
Date,Open,High,Low,Close,Volume
29-Aug-25,150.45,150.45,150.45,150.45,150
27-Nov-24,159.05,159.05,159.05,159.05,636
26-Nov-24,159.05,159.05,159.05,159.05,636
12-Nov-24,159.05,159.05,159.05,159.05,1113
07-Nov-24,159.05,159.05,159.05,159.05,2385
05-Nov-24,159.05,159.05,159.05,159.05,1272
30-Oct-24,160.00,160.00,160.00,160.00,480
17-Oct-24,159.06,159.06,159.06,159.06,159
10-Oct-24,159.06,159.06,159.06,159.06,159
24-Sep-24,160.01,160.01,160.01,160.01,160
16-Sep-24,160.01,160.01,160.01,160.01,160
06-Sep-24,160.01,160.01,160.01,160.01,320
19-Aug-24,160.00,160.01,160.00,160.00,2560
15-Aug-24,160.00,160.00,160.00,160.00,320
14-Aug-24,133.84,160.00,133.84,160.00,4757
12-Aug-24,111.82,135.45,111.82,135.45,10245
05-Aug-24,159.74,159.74,159.74,159.74,319
02-Aug-24,158.15,158.15,158.15,158.15,632
01-Aug-24,158.15,158.15,158.15,158.15,158
30-Jul-24,159.08,159.08,159.08,159.08,3977
18-Jul-24,159.08,159.08,159.08,159.08,159
15-Jul-24,159.08,159.08,159.08,159.08,159
08-Jul-24,159.08,159.08,159.08,159.08,954
03-Jul-24,159.08,159.08,159.08,159.08,636
02-Jul-24,159.08,159.08,159.08,159.08,636
28-Jun-24,160.00,160.00,160.00,160.00,160
26-Jun-24,160.00,160.00,160.00,160.00,1760
21-Jun-24,160.00,160.00,160.00,160.00,320
20-Jun-24,160.00,160.00,160.00,160.00,640
31-May-24,150.00,150.00,150.00,150.00,150
29-May-24,150.00,150.00,150.00,150.00,300
28-May-24,150.00,150.00,150.00,150.00,300
27-May-24,150.00,150.00,150.00,150.00,300
23-May-24,150.00,150.00,150.00,150.00,150
15-May-24,150.00,150.00,150.00,150.00,150
16-Apr-24,138.16,138.16,138.16,138.16,552
19-Mar-24,139.08,139.08,139.08,139.08,139
22-Feb-24,140.00,140.00,140.00,140.00,140
19-Feb-24,140.00,140.00,140.00,140.00,1260
16-Feb-24,139.00,139.00,139.00,139.00,139
31-Jan-24,139.00,139.00,139.00,139.00,139
30-Jan-24,118.77,118.77,118.77,118.77,237
27-Dec-23,139.00,139.00,139.00,139.00,278
26-Dec-23,139.00,139.00,139.00,139.00,278
22-Dec-23,138.50,139.00,138.50,139.00,106665
21-Dec-23,139.00,139.00,139.00,139.00,3197
20-Dec-23,139.00,139.00,139.00,139.00,139
19-Dec-23,139.00,139.00,139.00,139.00,2085
15-Dec-23,139.00,139.00,139.00,139.00,278
14-Dec-23,139.00,139.00,139.00,139.00,278
13-Dec-23,139.00,139.00,139.00,139.00,139
12-Dec-23,139.00,139.00,139.00,139.00,1946
07-Dec-23,139.00,139.00,138.00,139.00,6103
06-Dec-23,139.00,139.00,139.00,139.00,1112
05-Dec-23,137.48,137.48,137.48,137.48,687
04-Dec-23,137.48,137.48,137.48,137.48,170475
30-Nov-23,138.39,138.39,138.39,138.39,138
24-Nov-23,138.39,138.39,138.39,138.39,691
23-Nov-23,138.39,138.39,138.39,138.39,1522
16-Nov-23,138.39,138.39,138.39,138.39,553
13-Nov-23,138.39,138.39,138.39,138.39,138
14-Aug-23,139.08,139.08,139.08,139.08,139
07-Aug-23,139.08,139.08,139.08,139.08,2503
14-Jul-23,140.00,140.00,140.00,140.00,2100
11-Jul-23,136.00,136.00,136.00,136.00,680
10-Jul-23,120.00,120.00,120.00,120.00,2280
06-Jul-23,115.00,115.00,115.00,115.00,115
29-Jun-23,115.00,115.00,115.00,115.00,345
21-Jun-23,115.00,115.00,115.00,115.00,2300
19-Jun-23,115.00,115.00,115.00,115.00,7095385
05-May-23,101.00,101.00,101.00,101.00,30098
04-May-23,101.00,101.00,101.00,101.00,101
03-May-23,101.00,101.00,101.00,101.00,101
28-Apr-23,101.00,101.00,101.00,101.00,30300
05-Apr-23,100.00,101.00,100.00,101.00,81400
31-Mar-23,100.00,100.01,100.00,100.01,63003
14-Nov-22,100.00,100.00,100.00,100.00,100
22-Sep-22,66.00,100.01,66.00,100.00,23270
*exoneração de responsabilidade e termos de uso