Cotação atual, histórico e gráfico do papel: BTWR11

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 BTWR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2025	-2,15%	-2,27	103,22	103,22	103,22	103,22	206	1
20/12/2024	0,00%	0,00	105,49	105,49	105,49	105,49	81K	1
18/12/2024	0,00%	0,00	105,49	105,49	105,49	105,49	212K	1
16/12/2024	0,00%	0,00	105,49	105,49	105,49	105,49	211K	1
09/12/2024	0,00%	0,00	105,49	105,49	105,49	105,49	207K	1
27/11/2024	0,00%	0,00	105,49	105,49	105,49	105,49	108K	1
21/11/2024	0,00%	0,00	105,49	105,49	105,49	105,49	102K	1

13/11/2024	0,00%	0,00	105,49	105,49	105,49	105,49	100K	1
08/11/2024	0,00%	0,00	105,49	106,00	105,49	106,00	211K	2
07/11/2024	0,00%	0,00	105,49	105,49	105,49	105,49	71K	1
06/11/2024	0,00%	0,00	105,49	105,49	105,49	105,49	211K	1
05/11/2024	0,62%	0,65	105,49	104,84	104,84	105,49	74K	2
04/11/2024	0,00%	0,00	104,84	104,84	104,84	104,84	137K	1
01/11/2024	-0,62%	-0,65	104,84	104,84	104,84	104,84	163K	2
30/10/2024	0,00%	0,00	105,49	105,49	105,49	105,49	70K	1
23/10/2024	0,00%	0,00	105,49	105,49	105,49	105,49	70K	1
18/10/2024	-11,23%	-13,35	105,49	105,49	105,49	105,49	70K	6
14/10/2024	0,00%	0,00	118,84	118,84	118,84	118,84	70K	1
03/10/2024	0,00%	0,00	118,84	118,84	118,84	118,84	51K	1
02/10/2024	-0,97%	-1,16	118,84	118,84	118,84	118,84	248K	5
29/08/2024	0,00%	0,00	120,00	120,00	120,00	120,00	120	1
16/08/2024	-4,00%	-5,00	120,00	120,00	120,00	120,00	120	1
27/06/2024	12,61%	14,00	125,00	104,88	104,88	125,00	709	4
09/05/2024	0,00%	0,00	111,00	111,00	111,00	111,00	111	1
07/05/2024	-8,67%	-10,54	111,00	121,54	111,00	121,54	232	2
02/05/2024	-0,56%	-0,68	121,54	121,54	121,54	121,54	607	5
30/04/2024	1,84%	2,21	122,22	122,22	122,22	122,22	122	1
29/04/2024	0,01%	0,01	120,01	121,00	120,01	121,00	241	2
26/04/2024	8,11%	9,00	120,00	113,00	113,00	120,00	572	4
25/04/2024	-9,56%	-11,74	111,00	111,00	111,00	111,00	111	1
23/04/2024	16,35%	17,25	122,74	125,00	121,28	125,00	494	4
19/04/2024	0,00%	0,00	105,49	105,49	105,49	105,49	105	1
18/04/2024	-10,30%	-12,11	105,49	117,60	105,49	117,60	328	3
17/04/2024	5,00%	5,60	117,60	112,00	112,00	117,60	1K	6
11/04/2024	0,90%	1,00	112,00	111,00	111,00	112,00	223	2
28/02/2024	0,91%	1,00	111,00	111,00	111,00	111,00	111	1
27/02/2024	4,28%	4,51	110,00	110,00	110,00	110,00	110	1
22/02/2024	-3,57%	-3,91	105,49	105,49	105,49	105,49	105	1
21/12/2023	0,00%	0,00	109,40	109,40	109,40	109,40	109	1
05/12/2023	0,00%	0,00	109,40	109,40	109,40	109,40	109	1
01/12/2023	-0,55%	-0,60	109,40	109,40	109,40	109,40	109	1
30/11/2023	2,79%	2,99	110,00	110,00	110,00	110,00	110	1
16/11/2023	0,01%	0,01	107,01	107,01	107,01	107,01	107	1
20/10/2023	0,00%	0,00	107,00	107,00	107,00	107,00	321	3
21/03/2023	0,00%	0,00	107,00	107,00	107,00	107,00	428	4
16/02/2023	1,43%	1,51	107,00	107,00	107,00	107,00	214	1
22/11/2022	0,00%	0,00	105,49	105,49	105,49	105,49	71K	1
21/11/2022	0,00%	0,00	105,49	105,49	105,49	105,49	84K	1
17/11/2022	0,00%	0,00	105,49	105,49	105,49	105,49	169K	2
14/11/2022	0,00%	0,00	105,49	105,49	105,49	105,49	169K	2
08/11/2022	0,00%	0,00	105,49	105,49	105,49	105,49	28K	2
03/11/2022	0,00%	0,00	105,49	105,49	105,49	105,49	30K	2
28/10/2022	0,00%	0,00	105,49	105,49	105,49	105,49	30K	2
25/10/2022	0,00%	0,00	105,49	105,49	105,49	105,49	30K	2
19/10/2022	0,38%	0,40	105,49	105,49	105,49	105,49	30K	2
04/10/2022	-0,38%	-0,40	105,09	105,09	105,09	105,09	30K	2
29/09/2022	0,00%	0,00	105,49	105,49	105,49	105,49	29K	2
26/09/2022	0,00%	0,00	105,49	105,49	105,49	105,49	30K	2
20/09/2022	0,00%	0,00	105,49	105,49	105,49	105,49	30K	2
15/09/2022	0,00%	0,00	105,49	105,49	105,49	105,49	30K	2
09/09/2022	0,00%	0,00	105,49	105,49	105,49	105,49	25K	2
06/09/2022	0,00%	0,00	105,49	105,49	105,49	105,49	25K	2
02/09/2022	0,00%	0,00	105,49	105,49	105,49	105,49	26K	2
25/08/2022	0,00%	0,00	105,49	105,49	105,49	105,49	29K	1
24/06/2022	0,00%	0,00	105,49	105,49	105,49	105,49	298K	1
21/06/2022	0,00%	0,00	105,49	105,49	105,49	105,49	369K	1
15/06/2022	0,00%	0,00	105,49	105,49	105,49	105,49	369K	1
07/06/2022	0,00%	0,00	105,49	105,49	105,49	105,49	298K	1
03/06/2022	0,00%	0,00	105,49	105,49	105,49	105,49	369K	1
31/05/2022	0,00%	0,00	105,49	105,49	105,49	105,49	369K	1
13/05/2022	0,00%	0,00	105,49	105,49	105,49	105,49	30K	1
11/05/2022	0,00%	0,00	105,49	105,49	105,49	105,49	19K	1
04/05/2022	0,00%	0,00	105,49	105,49	105,49	105,49	28K	1
02/05/2022	0,00%	0,00	105,49	105,49	105,49	105,49	25K	1
25/04/2022	0,00%	0,00	105,49	105,49	105,49	105,49	23K	1
18/04/2022	0,00%	0,00	105,49	105,49	105,49	105,49	16K	1
13/04/2022	0,00%	0,00	105,49	105,49	105,49	105,49	12K	1
05/04/2022	-2,32%	-2,51	105,49	105,49	105,49	105,49	10K	2
03/03/2022	0,00%	0,00	108,00	108,00	108,00	108,00	108	1
22/02/2022	0,93%	1,00	108,00	108,00	108,00	108,00	108	1
01/02/2022	0,56%	0,60	107,00	107,00	107,00	107,00	321	1
13/08/2021	-0,65%	-0,70	106,40	106,40	106,40	106,40	1M	2
25/06/2021	0,09%	0,10	107,10	107,10	107,10	107,10	107	1
17/06/2021	0,26%	0,28	107,00	107,00	107,00	107,00	321	3
11/06/2021	-	-	106,72	106,72	106,72	106,72	426	1

Date,Open,High,Low,Close,Volume
23-Apr-25,103.22,103.22,103.22,103.22,206
20-Dec-24,105.49,105.49,105.49,105.49,81121
18-Dec-24,105.49,105.49,105.49,105.49,211507
16-Dec-24,105.49,105.49,105.49,105.49,210980
09-Dec-24,105.49,105.49,105.49,105.49,206971
27-Nov-24,105.49,105.49,105.49,105.49,107810
21-Nov-24,105.49,105.49,105.49,105.49,101903
13-Nov-24,105.49,105.49,105.49,105.49,99899
08-Nov-24,106.00,106.00,105.49,105.49,210980
07-Nov-24,105.49,105.49,105.49,105.49,70678
06-Nov-24,105.49,105.49,105.49,105.49,210980
05-Nov-24,104.84,105.49,104.84,105.49,73704
04-Nov-24,104.84,104.84,104.84,104.84,137445
01-Nov-24,104.84,104.84,104.84,104.84,162502
30-Oct-24,105.49,105.49,105.49,105.49,69939
23-Oct-24,105.49,105.49,105.49,105.49,69939
18-Oct-24,105.49,105.49,105.49,105.49,70045
14-Oct-24,118.84,118.84,118.84,118.84,70115
03-Oct-24,118.84,118.84,118.84,118.84,51457
02-Oct-24,118.84,118.84,118.84,118.84,248494
29-Aug-24,120.00,120.00,120.00,120.00,120
16-Aug-24,120.00,120.00,120.00,120.00,120
27-Jun-24,104.88,125.00,104.88,125.00,709
09-May-24,111.00,111.00,111.00,111.00,111
07-May-24,121.54,121.54,111.00,111.00,232
02-May-24,121.54,121.54,121.54,121.54,607
30-Apr-24,122.22,122.22,122.22,122.22,122
29-Apr-24,121.00,121.00,120.01,120.01,241
26-Apr-24,113.00,120.00,113.00,120.00,572
25-Apr-24,111.00,111.00,111.00,111.00,111
23-Apr-24,125.00,125.00,121.28,122.74,494
19-Apr-24,105.49,105.49,105.49,105.49,105
18-Apr-24,117.60,117.60,105.49,105.49,328
17-Apr-24,112.00,117.60,112.00,117.60,1360
11-Apr-24,111.00,112.00,111.00,112.00,223
28-Feb-24,111.00,111.00,111.00,111.00,111
27-Feb-24,110.00,110.00,110.00,110.00,110
22-Feb-24,105.49,105.49,105.49,105.49,105
21-Dec-23,109.40,109.40,109.40,109.40,109
05-Dec-23,109.40,109.40,109.40,109.40,109
01-Dec-23,109.40,109.40,109.40,109.40,109
30-Nov-23,110.00,110.00,110.00,110.00,110
16-Nov-23,107.01,107.01,107.01,107.01,107
20-Oct-23,107.00,107.00,107.00,107.00,321
21-Mar-23,107.00,107.00,107.00,107.00,428
16-Feb-23,107.00,107.00,107.00,107.00,214
22-Nov-22,105.49,105.49,105.49,105.49,70783
21-Nov-22,105.49,105.49,105.49,105.49,84075
17-Nov-22,105.49,105.49,105.49,105.49,168784
14-Nov-22,105.49,105.49,105.49,105.49,168784
08-Nov-22,105.49,105.49,105.49,105.49,27849
03-Nov-22,105.49,105.49,105.49,105.49,29748
28-Oct-22,105.49,105.49,105.49,105.49,29748
25-Oct-22,105.49,105.49,105.49,105.49,29959
19-Oct-22,105.49,105.49,105.49,105.49,29959
04-Oct-22,105.09,105.09,105.09,105.09,29845
29-Sep-22,105.49,105.49,105.49,105.49,28904
26-Sep-22,105.49,105.49,105.49,105.49,29537
20-Sep-22,105.49,105.49,105.49,105.49,29537
15-Sep-22,105.49,105.49,105.49,105.49,30064
09-Sep-22,105.49,105.49,105.49,105.49,24684
06-Sep-22,105.49,105.49,105.49,105.49,24895
02-Sep-22,105.49,105.49,105.49,105.49,25528
25-Aug-22,105.49,105.49,105.49,105.49,29326
24-Jun-22,105.49,105.49,105.49,105.49,297798
21-Jun-22,105.49,105.49,105.49,105.49,369215
15-Jun-22,105.49,105.49,105.49,105.49,369215
07-Jun-22,105.49,105.49,105.49,105.49,297903
03-Jun-22,105.49,105.49,105.49,105.49,369215
31-May-22,105.49,105.49,105.49,105.49,369215
13-May-22,105.49,105.49,105.49,105.49,29748
11-May-22,105.49,105.49,105.49,105.49,18988
04-May-22,105.49,105.49,105.49,105.49,27743
02-May-22,105.49,105.49,105.49,105.49,24790
25-Apr-22,105.49,105.49,105.49,105.49,22785
18-Apr-22,105.49,105.49,105.49,105.49,15928
13-Apr-22,105.49,105.49,105.49,105.49,11709
05-Apr-22,105.49,105.49,105.49,105.49,9916
03-Mar-22,108.00,108.00,108.00,108.00,108
22-Feb-22,108.00,108.00,108.00,108.00,108
01-Feb-22,107.00,107.00,107.00,107.00,321
13-Aug-21,106.40,106.40,106.40,106.40,1440549
25-Jun-21,107.10,107.10,107.10,107.10,107
17-Jun-21,107.00,107.00,107.00,107.00,321
11-Jun-21,106.72,106.72,106.72,106.72,426

*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: BTWR11