Cotações Históricas BTFX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 33,87 | -1,20 | -3,42% | 35,84 | 35,89 | 33,38 | 81.002 |
13 Jun 2024 | 35,07 | -1,02 | -2,83% | 36,70 | 36,78 | 34,68 | 51.435 |
12 Jun 2024 | 36,09 | 0,02 | 0,06% | 37,99 | 38,8654 | 35,84 | 67.479 |
11 Jun 2024 | 36,07 | -2,25 | -5,87% | 35,80 | 36,29 | 34,53 | 136.237 |
10 Jun 2024 | 38,32 | 0,18 | 0,47% | 38,12 | 39,10 | 38,00 | 50.153 |
07 Jun 2024 | 38,14 | -1,47 | -3,70% | 40,63 | 40,92 | 36,97 | 98.692 |
06 Jun 2024 | 39,6074 | -1,03 | -2,54% | 40,48 | 40,93 | 39,53 | 69.714 |
05 Jun 2024 | 40,64 | 0,96 | 2,42% | 40,40 | 41,20 | 39,57 | 82.278 |
04 Jun 2024 | 39,68 | 1,45 | 3,79% | 38,62 | 40,5587 | 38,39 | 111.590 |
03 Jun 2024 | 38,23 | 1,74 | 4,77% | 39,03 | 39,44 | 37,75 | 31.624 |
31 Mai 2024 | 36,49 | -1,27 | -3,37% | 37,84 | 38,00 | 35,46 | 42.284 |
30 Mai 2024 | 37,7617 | 1,43 | 3,94% | 37,42 | 38,72 | 37,23 | 70.229 |
29 Mai 2024 | 36,3317 | -1,38 | -3,65% | 37,00 | 37,05 | 36,23 | 70.365 |
28 Mai 2024 | 37,7095 | -0,92 | -2,38% | 37,68 | 37,79 | 36,46 | 51.737 |
24 Mai 2024 | 38,63 | 2,22 | 6,10% | 36,90 | 38,81 | 36,59 | 119.119 |
23 Mai 2024 | 36,4095 | -2,98 | -7,58% | 38,90 | 38,90 | 35,91 | 63.791 |
22 Mai 2024 | 39,3944 | 0,41 | 1,06% | 39,56 | 40,52 | 38,95 | 52.808 |
21 Mai 2024 | 38,9811 | -0,98 | -2,45% | 40,95 | 41,249 | 38,86 | 84.915 |
20 Mai 2024 | 39,96 | 3,40 | 9,30% | 36,57 | 40,03 | 36,25 | 44.320 |
17 Mai 2024 | 36,5603 | 1,88 | 5,42% | 35,96 | 37,16 | 35,3804 | 44.538 |
16 Mai 2024 | 34,6798 | -1,05 | -2,94% | 35,62 | 35,9699 | 34,03 | 31.914 |
15 Mai 2024 | 35,73 | 4,63 | 14,89% | 33,96 | 36,08 | 33,58 | 50.408 |
14 Mai 2024 | 31,10 | -1,60 | -4,90% | 31,54 | 31,74 | 30,58 | 36.088 |
13 Mai 2024 | 32,7025 | 2,39 | 7,88% | 32,47 | 32,92 | 32,26 | 26.495 |
10 Mai 2024 | 30,3124 | -1,83 | -5,69% | 32,48 | 32,75 | 29,7312 | 31.620 |
09 Mai 2024 | 32,1406 | 0,36 | 1,13% | 30,98 | 32,44 | 30,50 | 26.426 |
08 Mai 2024 | 31,78 | -1,03 | -3,14% | 31,57 | 32,40 | 31,41 | 47.598 |
07 Mai 2024 | 32,81 | -0,15 | -0,45% | 33,34 | 34,08 | 32,58 | 43.657 |
06 Mai 2024 | 32,957 | 1,03 | 3,23% | 33,35 | 33,9495 | 32,50 | 40.166 |
03 Mai 2024 | 31,9249 | 2,64 | 9,03% | 31,09 | 32,07 | 31,09 | 52.117 |
02 Mai 2024 | 29,28 | 2,36 | 8,75% | 28,66 | 29,50 | 28,3162 | 26.704 |
01 Mai 2024 | 26,925 | -2,01 | -6,93% | 27,62 | 29,3796 | 26,58 | 108.270 |
30 Abr 2024 | 28,93 | -4,15 | -12,54% | 31,15 | 31,46 | 28,87 | 119.055 |
29 Abr 2024 | 33,0775 | -1,02 | -2,99% | 32,55 | 33,33 | 31,81 | 47.781 |
26 Abr 2024 | 34,0973 | -1,04 | -2,97% | 34,08 | 35,175 | 33,525 | 79.941 |
25 Abr 2024 | 35,14 | 0,90 | 2,62% | 33,34 | 35,32 | 33,07 | 80.506 |
24 Abr 2024 | 34,2426 | -2,89 | -7,78% | 36,52 | 36,8863 | 34,22 | 90.013 |
23 Abr 2024 | 37,13 | -0,14 | -0,38% | 36,81 | 37,845 | 36,81 | 42.195 |
22 Abr 2024 | 37,27 | 2,40 | 6,88% | 36,80 | 37,55 | 36,3602 | 79.235 |
19 Abr 2024 | 34,87 | 0,80 | 2,35% | 35,36 | 35,69 | 34,13 | 48.776 |
18 Abr 2024 | 34,07 | 2,62 | 8,33% | 33,06 | 34,50 | 32,61 | 58.356 |
17 Abr 2024 | 31,45 | -1,96 | -5,86% | 32,98 | 33,50 | 30,00 | 131.392 |
16 Abr 2024 | 33,4093 | -0,59 | -1,74% | 33,92 | 34,00 | 32,371 | 55.263 |
15 Abr 2024 | 34,00 | -4,12 | -10,80% | 37,64 | 37,755 | 33,0242 | 80.690 |
12 Abr 2024 | 38,115 | -4,48 | -10,51% | 42,22 | 42,36 | 36,805 | 104.748 |
11 Abr 2024 | 42,59 | 0,49 | 1,18% | 43,01 | 43,10 | 41,5838 | 26.059 |
10 Abr 2024 | 42,0953 | 1,40 | 3,43% | 39,32 | 42,13 | 39,12 | 59.423 |
09 Abr 2024 | 40,70 | -3,83 | -8,60% | 42,96 | 43,26 | 39,91 | 93.491 |
08 Abr 2024 | 44,53 | 5,41 | 13,83% | 45,01 | 45,03 | 43,89 | 91.283 |
05 Abr 2024 | 39,12 | -1,55 | -3,81% | 38,58 | 40,626 | 38,58 | 40.222 |
04 Abr 2024 | 40,67 | 3,12 | 8,31% | 39,31 | 41,50 | 39,16 | 45.588 |
03 Abr 2024 | 37,55 | -0,13 | -0,35% | 37,57 | 38,87 | 37,35 | 51.502 |
02 Abr 2024 | 37,68 | -4,82 | -11,34% | 36,52 | 38,118 | 36,12 | 151.487 |
01 Abr 2024 | 42,50 | -0,74 | -1,71% | 42,45 | 42,75 | 41,46 | 92.128 |
28 Mar 2024 | 43,24 | 1,49 | 3,57% | 44,09 | 44,09 | 43,02 | 111.902 |
27 Mar 2024 | 41,75 | -1,18 | -2,75% | 45,73 | 45,73 | 41,62 | 80.450 |
26 Mar 2024 | 42,93 | -2,14 | -4,75% | 44,68 | 44,82 | 42,93 | 130.821 |
25 Mar 2024 | 45,07 | 8,32 | 22,64% | 40,44 | 45,175 | 40,36 | 377.006 |
22 Mar 2024 | 36,75 | -1,58 | -4,12% | 37,03 | 37,2999 | 35,46 | 159.184 |
21 Mar 2024 | 38,33 | -0,96 | -2,44% | 41,29 | 41,29 | 38,11 | 240.735 |
20 Mar 2024 | 39,29 | 1,80 | 4,80% | 36,71 | 39,64 | 35,01 | 268.468 |
19 Mar 2024 | 37,49 | -3,26 | -8,00% | 36,76 | 39,43 | 35,06 | 219.426 |
18 Mar 2024 | 40,75 | -2,91 | -6,67% | 42,19 | 42,85 | 40,30 | 185.104 |