Cotação atual, histórico e gráfico do papel: BXTC39
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 |
| 22/07/2021 | -0,29% | -0,16 | 54,81 | 54,92 | 54,81 | 54,92 | 121K | 45 |
| 21/07/2021 | 0,60% | 0,33 | 54,97 | 55,99 | 54,97 | 55,99 | 2K | 2 |
| 20/07/2021 | 1,64% | 0,88 | 54,64 | 54,75 | 54,50 | 54,75 | 12K | 4 |
| 19/07/2021 | 0,67% | 0,36 | 53,76 | 53,40 | 53,40 | 53,90 | 6K | 4 |
| 16/07/2021 | -0,91% | -0,49 | 53,40 | 53,79 | 53,40 | 53,83 | 13K | 7 |
| 15/07/2021 | -0,63% | -0,34 | 53,89 | 53,83 | 53,83 | 53,89 | 753 | 3 |
| 14/07/2021 | -1,20% | -0,66 | 54,23 | 54,89 | 54,23 | 54,89 | 29K | 5 |
| 13/07/2021 | -0,20% | -0,11 | 54,89 | 55,00 | 54,89 | 55,11 | 43K | 8 |
| 12/07/2021 | 0,60% | 0,33 | 55,00 | 56,21 | 55,00 | 56,21 | 22K | 15 |
| 06/07/2021 | 1,24% | 0,67 | 54,67 | 54,56 | 54,56 | 54,67 | 3K | 2 |
| 05/07/2021 | -0,02% | -0,01 | 54,00 | 54,03 | 54,00 | 54,03 | 1K | 2 |
|
|
| 02/07/2021 | 2,10% | 1,11 | 54,01 | 52,90 | 52,90 | 54,01 | 311K | 9 |
| 01/07/2021 | 0,57% | 0,30 | 52,90 | 53,33 | 52,90 | 53,33 | 637 | 2 |
| 30/06/2021 | 0,67% | 0,35 | 52,60 | 52,85 | 52,60 | 52,85 | 170K | 3 |
| 29/06/2021 | 0,21% | 0,11 | 52,25 | 52,20 | 52,20 | 52,25 | 5K | 3 |
| 28/06/2021 | 0,95% | 0,49 | 52,14 | 52,14 | 52,14 | 52,14 | 2K | 1 |
| 24/06/2021 | 0,00% | 0,00 | 51,65 | 51,65 | 51,65 | 51,65 | 361 | 1 |
| 23/06/2021 | -1,15% | -0,60 | 51,65 | 51,65 | 51,65 | 51,65 | 723 | 1 |
| 21/06/2021 | -0,17% | -0,09 | 52,25 | 52,25 | 52,25 | 52,25 | 1K | 1 |
| 18/06/2021 | 0,40% | 0,21 | 52,34 | 52,34 | 52,34 | 52,34 | 5K | 1 |
| 17/06/2021 | -1,25% | -0,66 | 52,13 | 52,35 | 52,13 | 52,35 | 104 | 2 |
| 16/06/2021 | -0,40% | -0,21 | 52,79 | 52,89 | 52,79 | 52,89 | 5K | 2 |
| 15/06/2021 | -0,75% | -0,40 | 53,00 | 53,00 | 53,00 | 53,00 | 4K | 2 |
| 11/06/2021 | 0,09% | 0,05 | 53,40 | 53,40 | 53,40 | 53,40 | 320 | 1 |
| 10/06/2021 | 1,68% | 0,88 | 53,35 | 53,34 | 53,34 | 53,35 | 17K | 2 |
| 08/06/2021 | 0,06% | 0,03 | 52,47 | 52,85 | 52,40 | 52,85 | 44K | 5 |
| 07/06/2021 | 0,17% | 0,09 | 52,44 | 52,44 | 52,44 | 52,44 | 47K | 1 |
| 04/06/2021 | 0,10% | 0,05 | 52,35 | 52,30 | 52,30 | 52,35 | 5K | 2 |
| 02/06/2021 | -1,97% | -1,05 | 52,30 | 53,00 | 52,30 | 53,00 | 14K | 4 |
| 01/06/2021 | -1,11% | -0,60 | 53,35 | 53,30 | 53,20 | 53,35 | 9K | 3 |
| 28/05/2021 | -0,09% | -0,05 | 53,95 | 54,15 | 53,95 | 54,15 | 5K | 3 |
| 27/05/2021 | -1,10% | -0,60 | 54,00 | 54,00 | 54,00 | 54,00 | 270 | 1 |
| 26/05/2021 | 0,00% | 0,00 | 54,60 | 54,60 | 54,60 | 54,60 | 6K | 1 |
| 25/05/2021 | 0,28% | 0,15 | 54,60 | 55,80 | 54,60 | 55,80 | 11K | 2 |
| 24/05/2021 | 0,09% | 0,05 | 54,45 | 54,45 | 54,45 | 54,45 | 163 | 1 |
| 21/05/2021 | 1,21% | 0,65 | 54,40 | 54,40 | 54,40 | 54,40 | 1K | 1 |
| 20/05/2021 | 1,45% | 0,77 | 53,75 | 53,65 | 53,65 | 53,75 | 3K | 2 |
| 19/05/2021 | -0,21% | -0,11 | 52,98 | 53,05 | 52,98 | 53,05 | 424 | 3 |
| 18/05/2021 | 0,55% | 0,29 | 53,09 | 53,09 | 53,09 | 53,09 | 6K | 1 |
| 17/05/2021 | -0,75% | -0,40 | 52,80 | 52,80 | 52,80 | 52,80 | 2K | 2 |
| 14/05/2021 | 2,21% | 1,15 | 53,20 | 52,90 | 52,90 | 53,20 | 13K | 2 |
| 12/05/2021 | -0,67% | -0,35 | 52,05 | 52,05 | 52,05 | 52,05 | 52 | 1 |
| 11/05/2021 | -1,13% | -0,60 | 52,40 | 52,00 | 52,00 | 52,40 | 19K | 4 |
| 10/05/2021 | -0,79% | -0,42 | 53,00 | 53,10 | 53,00 | 53,30 | 425 | 4 |
| 06/05/2021 | -2,04% | -1,11 | 53,42 | 54,00 | 53,00 | 54,00 | 13K | 8 |
| 05/05/2021 | 0,17% | 0,09 | 54,53 | 54,44 | 54,44 | 54,81 | 15K | 4 |
| 04/05/2021 | -1,87% | -1,04 | 54,44 | 54,90 | 54,44 | 54,90 | 5K | 5 |
| 03/05/2021 | - | - | 55,48 | 55,91 | 55,42 | 55,91 | 23K | 5 |
Date,Open,High,Low,Close,Volume
22-Jul-21,54.92,54.92,54.81,54.81,120933
21-Jul-21,55.99,55.99,54.97,54.97,1659
20-Jul-21,54.75,54.75,54.50,54.64,11799
19-Jul-21,53.40,53.90,53.40,53.76,6293
16-Jul-21,53.79,53.83,53.40,53.40,13330
15-Jul-21,53.83,53.89,53.83,53.89,753
14-Jul-21,54.89,54.89,54.23,54.23,28699
13-Jul-21,55.00,55.11,54.89,54.89,43179
12-Jul-21,56.21,56.21,55.00,55.00,22482
06-Jul-21,54.56,54.67,54.56,54.67,2950
05-Jul-21,54.03,54.03,54.00,54.00,1134
02-Jul-21,52.90,54.01,52.90,54.01,311327
01-Jul-21,53.33,53.33,52.90,52.90,637
30-Jun-21,52.85,52.85,52.60,52.60,169590
29-Jun-21,52.20,52.25,52.20,52.25,5429
28-Jun-21,52.14,52.14,52.14,52.14,1512
24-Jun-21,51.65,51.65,51.65,51.65,361
23-Jun-21,51.65,51.65,51.65,51.65,723
21-Jun-21,52.25,52.25,52.25,52.25,1045
18-Jun-21,52.34,52.34,52.34,52.34,5234
17-Jun-21,52.35,52.35,52.13,52.13,104
16-Jun-21,52.89,52.89,52.79,52.79,5335
15-Jun-21,53.00,53.00,53.00,53.00,4028
11-Jun-21,53.40,53.40,53.40,53.40,320
10-Jun-21,53.34,53.35,53.34,53.35,16750
08-Jun-21,52.85,52.85,52.40,52.47,43905
07-Jun-21,52.44,52.44,52.44,52.44,47196
04-Jun-21,52.30,52.35,52.30,52.35,5282
02-Jun-21,53.00,53.00,52.30,52.30,14260
01-Jun-21,53.30,53.35,53.20,53.35,9277
28-May-21,54.15,54.15,53.95,53.95,4650
27-May-21,54.00,54.00,54.00,54.00,270
26-May-21,54.60,54.60,54.60,54.60,6006
25-May-21,55.80,55.80,54.60,54.60,11049
24-May-21,54.45,54.45,54.45,54.45,163
21-May-21,54.40,54.40,54.40,54.40,1033
20-May-21,53.65,53.75,53.65,53.75,2794
19-May-21,53.05,53.05,52.98,52.98,424
18-May-21,53.09,53.09,53.09,53.09,5574
17-May-21,52.80,52.80,52.80,52.80,2217
14-May-21,52.90,53.20,52.90,53.20,12752
12-May-21,52.05,52.05,52.05,52.05,52
11-May-21,52.00,52.40,52.00,52.40,19196
10-May-21,53.10,53.30,53.00,53.00,425
06-May-21,54.00,54.00,53.00,53.42,13057
05-May-21,54.44,54.81,54.44,54.53,15443
04-May-21,54.90,54.90,54.44,54.44,4601
03-May-21,55.91,55.91,55.42,55.48,22959
*exoneração de responsabilidade e termos de uso