Cotação atual, histórico e gráfico do papel: GBTC11

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 GBTC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2025	-2,23%	-0,68	29,80	30,25	29,55	30,50	92K	102
13/11/2025	-1,20%	-0,37	30,48	31,00	30,32	31,12	48K	29
12/11/2025	1,61%	0,49	30,85	30,54	30,36	31,00	155K	44
11/11/2025	-2,06%	-0,64	30,36	31,01	30,35	31,41	70K	36
10/11/2025	2,65%	0,80	31,00	30,61	30,61	31,54	79K	35
07/11/2025	0,70%	0,21	30,20	29,89	29,89	30,20	270K	41
06/11/2025	-1,12%	-0,34	29,99	29,89	29,89	30,97	831K	314

05/11/2025	1,64%	0,49	30,33	31,00	29,88	31,00	109K	93
04/11/2025	-3,24%	-1,00	29,84	31,27	29,84	31,30	383K	206
03/11/2025	-1,25%	-0,39	30,84	31,58	30,80	31,96	472K	190
31/10/2025	0,74%	0,23	31,23	31,55	30,93	31,95	406K	77
30/10/2025	0,32%	0,10	31,00	30,90	30,70	31,10	408K	66
29/10/2025	-0,58%	-0,18	30,90	31,16	30,66	31,39	40K	37
28/10/2025	-0,89%	-0,28	31,08	31,38	30,81	31,55	567K	64
27/10/2025	-1,63%	-0,52	31,36	31,55	31,36	31,73	32K	56
24/10/2025	0,03%	0,01	31,88	31,87	31,52	32,04	39K	44
23/10/2025	0,70%	0,22	31,87	32,00	31,40	32,09	135K	54
22/10/2025	-1,52%	-0,49	31,65	31,98	30,85	31,98	113K	88
21/10/2025	-3,13%	-1,04	32,14	32,95	31,82	32,95	240K	197
20/10/2025	2,98%	0,96	33,18	33,28	32,74	33,38	142K	64
17/10/2025	-2,51%	-0,83	32,22	33,35	32,04	33,35	460K	190
16/10/2025	0,15%	0,05	33,05	33,00	32,78	33,05	133K	59
15/10/2025	0,67%	0,22	33,00	33,42	32,50	33,42	203K	433
14/10/2025	-0,24%	-0,08	32,78	33,11	32,50	33,11	186K	88
13/10/2025	1,05%	0,34	32,86	32,52	32,49	33,21	319K	277
10/10/2025	2,59%	0,82	32,52	32,00	31,99	32,92	110K	64
09/10/2025	-2,67%	-0,87	31,70	32,73	31,70	32,73	176K	110
08/10/2025	1,78%	0,57	32,57	32,00	32,00	32,68	197K	108
07/10/2025	-0,22%	-0,07	32,00	32,35	31,77	32,35	92K	55
06/10/2025	1,65%	0,52	32,07	31,87	31,72	32,50	107K	73
03/10/2025	1,54%	0,48	31,55	31,45	31,07	31,61	43K	48
02/10/2025	1,97%	0,60	31,07	31,00	30,77	31,37	70K	48
01/10/2025	-0,07%	-0,02	30,47	31,23	30,16	31,23	123K	132
30/09/2025	1,13%	0,34	30,49	30,44	29,75	30,49	164K	240
29/09/2025	0,57%	0,17	30,15	30,20	30,06	30,49	120K	68
26/09/2025	0,60%	0,18	29,98	29,80	29,69	29,98	106K	48
25/09/2025	0,00%	0,00	29,80	30,15	29,44	30,15	119K	39
24/09/2025	0,68%	0,20	29,80	30,20	29,55	30,20	58K	38
23/09/2025	-0,84%	-0,25	29,60	30,15	29,60	30,19	45K	59
22/09/2025	1,22%	0,36	29,85	29,31	29,30	30,24	54K	51
19/09/2025	-0,20%	-0,06	29,49	29,55	29,33	29,63	69K	36
18/09/2025	0,61%	0,18	29,55	29,67	29,55	29,86	93K	74
17/09/2025	-0,78%	-0,23	29,37	29,81	29,37	30,07	35K	38
16/09/2025	-0,27%	-0,08	29,60	29,87	29,50	29,98	111K	155
15/09/2025	-0,34%	-0,10	29,68	29,89	29,39	29,89	170K	82
12/09/2025	0,51%	0,15	29,78	29,63	29,63	29,90	81K	49
11/09/2025	-0,24%	-0,07	29,63	29,70	29,37	29,70	352K	144
10/09/2025	0,00%	0,00	29,70	29,84	29,42	29,89	57K	176
09/09/2025	-0,34%	-0,10	29,70	29,63	29,63	29,84	29K	32
08/09/2025	1,33%	0,39	29,80	29,94	29,66	30,01	336K	151
05/09/2025	0,68%	0,20	29,41	29,35	29,20	30,08	65K	63
04/09/2025	-0,88%	-0,26	29,21	29,69	29,20	29,69	72K	47
03/09/2025	0,58%	0,17	29,47	29,69	29,05	29,69	187K	78
02/09/2025	3,17%	0,90	29,30	28,55	28,50	29,37	69K	55
01/09/2025	-0,32%	-0,09	28,40	28,73	28,35	30,50	156K	249
29/08/2025	0,00%	0,00	28,49	28,50	28,21	28,99	78K	292
28/08/2025	0,04%	0,01	28,49	28,48	28,29	28,50	131K	38
27/08/2025	1,64%	0,46	28,48	28,31	28,25	28,50	47K	50
26/08/2025	-0,04%	-0,01	28,02	28,06	27,99	28,19	63K	63
25/08/2025	-2,54%	-0,73	28,03	28,61	28,03	28,61	108K	202
22/08/2025	0,98%	0,28	28,76	28,58	28,40	28,78	121K	54
21/08/2025	0,25%	0,07	28,48	28,41	28,41	28,62	7K	16
20/08/2025	0,00%	0,00	28,41	28,62	28,30	28,62	19K	36
19/08/2025	-0,84%	-0,24	28,41	28,90	28,30	28,90	78K	69
18/08/2025	1,24%	0,35	28,65	28,59	28,38	29,00	106K	112
15/08/2025	-0,53%	-0,15	28,30	28,49	28,30	28,51	56K	45
14/08/2025	-1,59%	-0,46	28,45	28,91	28,45	30,24	280K	160
13/08/2025	0,80%	0,23	28,91	28,90	28,68	29,00	200K	103
12/08/2025	-0,76%	-0,22	28,68	28,90	28,64	29,00	183K	97
11/08/2025	0,42%	0,12	28,90	30,24	28,90	30,25	218K	122
08/08/2025	-0,62%	-0,18	28,78	29,44	28,70	29,79	271K	109
07/08/2025	0,35%	0,10	28,96	29,15	28,76	29,15	330K	138
06/08/2025	-0,28%	-0,08	28,86	28,94	28,74	29,29	223K	109
05/08/2025	0,70%	0,20	28,94	29,03	28,78	29,94	685K	249
04/08/2025	-1,44%	-0,42	28,74	29,52	28,72	29,83	280K	623
01/08/2025	0,34%	0,10	29,16	29,99	28,05	30,37	355K	1.891
31/07/2025	0,90%	0,26	29,06	30,50	29,05	31,95	421K	602
30/07/2025	-	-	28,80	35,00	28,75	35,00	638K	261

Date,Open,High,Low,Close,Volume
14-Nov-25,30.25,30.50,29.55,29.80,91772
13-Nov-25,31.00,31.12,30.32,30.48,48453
12-Nov-25,30.54,31.00,30.36,30.85,154705
11-Nov-25,31.01,31.41,30.35,30.36,70122
10-Nov-25,30.61,31.54,30.61,31.00,78820
07-Nov-25,29.89,30.20,29.89,30.20,270280
06-Nov-25,29.89,30.97,29.89,29.99,830894
05-Nov-25,31.00,31.00,29.88,30.33,108792
04-Nov-25,31.27,31.30,29.84,29.84,383088
03-Nov-25,31.58,31.96,30.80,30.84,472334
31-Oct-25,31.55,31.95,30.93,31.23,405807
30-Oct-25,30.90,31.10,30.70,31.00,407970
29-Oct-25,31.16,31.39,30.66,30.90,40228
28-Oct-25,31.38,31.55,30.81,31.08,567496
27-Oct-25,31.55,31.73,31.36,31.36,32177
24-Oct-25,31.87,32.04,31.52,31.88,38823
23-Oct-25,32.00,32.09,31.40,31.87,135157
22-Oct-25,31.98,31.98,30.85,31.65,112831
21-Oct-25,32.95,32.95,31.82,32.14,240120
20-Oct-25,33.28,33.38,32.74,33.18,142215
17-Oct-25,33.35,33.35,32.04,32.22,459510
16-Oct-25,33.00,33.05,32.78,33.05,132826
15-Oct-25,33.42,33.42,32.50,33.00,203010
14-Oct-25,33.11,33.11,32.50,32.78,185746
13-Oct-25,32.52,33.21,32.49,32.86,318697
10-Oct-25,32.00,32.92,31.99,32.52,110484
09-Oct-25,32.73,32.73,31.70,31.70,175527
08-Oct-25,32.00,32.68,32.00,32.57,197472
07-Oct-25,32.35,32.35,31.77,32.00,91956
06-Oct-25,31.87,32.50,31.72,32.07,107229
03-Oct-25,31.45,31.61,31.07,31.55,43372
02-Oct-25,31.00,31.37,30.77,31.07,70044
01-Oct-25,31.23,31.23,30.16,30.47,122744
30-Sep-25,30.44,30.49,29.75,30.49,164393
29-Sep-25,30.20,30.49,30.06,30.15,119921
26-Sep-25,29.80,29.98,29.69,29.98,106170
25-Sep-25,30.15,30.15,29.44,29.80,119375
24-Sep-25,30.20,30.20,29.55,29.80,57792
23-Sep-25,30.15,30.19,29.60,29.60,44836
22-Sep-25,29.31,30.24,29.30,29.85,54291
19-Sep-25,29.55,29.63,29.33,29.49,69298
18-Sep-25,29.67,29.86,29.55,29.55,93391
17-Sep-25,29.81,30.07,29.37,29.37,35174
16-Sep-25,29.87,29.98,29.50,29.60,111265
15-Sep-25,29.89,29.89,29.39,29.68,170498
12-Sep-25,29.63,29.90,29.63,29.78,81325
11-Sep-25,29.70,29.70,29.37,29.63,352440
10-Sep-25,29.84,29.89,29.42,29.70,56838
09-Sep-25,29.63,29.84,29.63,29.70,28674
08-Sep-25,29.94,30.01,29.66,29.80,335983
05-Sep-25,29.35,30.08,29.20,29.41,65363
04-Sep-25,29.69,29.69,29.20,29.21,72164
03-Sep-25,29.69,29.69,29.05,29.47,186594
02-Sep-25,28.55,29.37,28.50,29.30,68668
01-Sep-25,28.73,30.50,28.35,28.40,155982
29-Aug-25,28.50,28.99,28.21,28.49,77661
28-Aug-25,28.48,28.50,28.29,28.49,130566
27-Aug-25,28.31,28.50,28.25,28.48,47394
26-Aug-25,28.06,28.19,27.99,28.02,62960
25-Aug-25,28.61,28.61,28.03,28.03,108387
22-Aug-25,28.58,28.78,28.40,28.76,120976
21-Aug-25,28.41,28.62,28.41,28.48,7488
20-Aug-25,28.62,28.62,28.30,28.41,19397
19-Aug-25,28.90,28.90,28.30,28.41,77555
18-Aug-25,28.59,29.00,28.38,28.65,105624
15-Aug-25,28.49,28.51,28.30,28.30,56331
14-Aug-25,28.91,30.24,28.45,28.45,279522
13-Aug-25,28.90,29.00,28.68,28.91,200370
12-Aug-25,28.90,29.00,28.64,28.68,183389
11-Aug-25,30.24,30.25,28.90,28.90,218473
08-Aug-25,29.44,29.79,28.70,28.78,270759
07-Aug-25,29.15,29.15,28.76,28.96,330033
06-Aug-25,28.94,29.29,28.74,28.86,223393
05-Aug-25,29.03,29.94,28.78,28.94,685412
04-Aug-25,29.52,29.83,28.72,28.74,280376
01-Aug-25,29.99,30.37,28.05,29.16,355312
31-Jul-25,30.50,31.95,29.05,29.06,420913
30-Jul-25,35.00,35.00,28.75,28.80,638082

*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: GBTC11