Cotações Históricas BTOP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 42,2764 | -3,75 | -8,15% | 42,09 | 42,2764 | 41,76 | 3.582 |
03 Jul 2024 | 46,0263 | -1,29 | -2,72% | 45,92 | 46,0263 | 45,89 | 556 |
02 Jul 2024 | 47,3148 | -0,92 | -1,91% | 47,90 | 47,90 | 47,3148 | 210 |
01 Jul 2024 | 48,234 | 1,89 | 4,07% | 48,09 | 48,50 | 48,09 | 1.102 |
28 Jun 2024 | 46,3467 | -1,10 | -2,31% | 47,28 | 47,44 | 46,3467 | 688 |
27 Jun 2024 | 47,4442 | 0,48 | 1,02% | 47,10 | 47,50 | 47,10 | 1.824 |
26 Jun 2024 | 46,9653 | -0,48 | -1,02% | 46,76 | 46,9653 | 46,76 | 419 |
25 Jun 2024 | 47,45 | 1,96 | 4,31% | 46,94 | 47,45 | 46,94 | 1.418 |
24 Jun 2024 | 45,4882 | -3,60 | -7,33% | 46,40 | 46,46 | 45,4882 | 1.814 |
21 Jun 2024 | 49,0888 | -0,30 | -0,61% | 48,47 | 49,0888 | 48,26 | 453 |
20 Jun 2024 | 49,39 | 1,21 | 2,52% | 49,65 | 49,65 | 49,20 | 2.203 |
18 Jun 2024 | 48,1762 | -1,98 | -3,95% | 48,38 | 48,48 | 48,1762 | 591 |
17 Jun 2024 | 50,1578 | 1,54 | 3,17% | 49,60 | 50,1578 | 49,448 | 410 |
14 Jun 2024 | 48,6153 | -1,09 | -2,19% | 50,28 | 50,28 | 48,31 | 2.247 |
13 Jun 2024 | 49,7042 | -0,55 | -1,10% | 50,47 | 50,47 | 49,6892 | 581 |
12 Jun 2024 | 50,2589 | 0,15 | 0,29% | 51,69 | 52,00 | 50,2589 | 2.035 |
11 Jun 2024 | 50,112 | -1,99 | -3,81% | 50,45 | 50,45 | 49,48 | 2.471 |
10 Jun 2024 | 52,0985 | -0,09 | -0,17% | 52,03 | 52,49 | 52,03 | 934 |
07 Jun 2024 | 52,1883 | -1,32 | -2,46% | 54,04 | 54,04 | 51,98 | 1.001 |
06 Jun 2024 | 53,504 | -1,00 | -1,83% | 54,05 | 54,22 | 53,46 | 2.317 |
05 Jun 2024 | 54,5031 | 0,98 | 1,84% | 54,02 | 54,5031 | 53,66 | 972 |
04 Jun 2024 | 53,5196 | 0,72 | 1,37% | 53,00 | 53,8319 | 53,00 | 1.536 |
03 Jun 2024 | 52,7961 | 0,32 | 0,61% | 53,60 | 53,99 | 52,7961 | 1.570 |
31 Mai 2024 | 52,4768 | -0,19 | -0,36% | 53,20 | 53,20 | 51,78 | 604 |
30 Mai 2024 | 52,669 | 0,59 | 1,14% | 52,72 | 53,26 | 52,669 | 1.097 |
29 Mai 2024 | 52,0757 | -1,13 | -2,12% | 52,73 | 52,73 | 52,0757 | 388 |
28 Mai 2024 | 53,202 | 0,42 | 0,79% | 54,41 | 54,41 | 52,91 | 1.657 |
24 Mai 2024 | 52,7851 | 0,36 | 0,69% | 52,15 | 52,7851 | 51,74 | 2.061 |
23 Mai 2024 | 52,4248 | -0,53 | -0,99% | 53,83 | 53,83 | 52,4248 | 1.284 |
22 Mai 2024 | 52,95 | 0,21 | 0,40% | 52,75 | 53,5517 | 52,5386 | 1.522 |
21 Mai 2024 | 52,7372 | 1,77 | 3,47% | 53,79 | 54,1201 | 52,46 | 3.614 |
20 Mai 2024 | 50,9664 | 3,74 | 7,92% | 47,28 | 50,9664 | 47,17 | 4.055 |
17 Mai 2024 | 47,2266 | 1,71 | 3,76% | 46,87 | 47,2266 | 46,87 | 333 |
16 Mai 2024 | 45,515 | -0,92 | -1,97% | 46,10 | 46,28 | 45,515 | 836 |
15 Mai 2024 | 46,4306 | 2,67 | 6,10% | 45,53 | 46,4306 | 45,4025 | 1.100 |
14 Mai 2024 | 43,7608 | -1,07 | -2,40% | 44,14 | 44,14 | 43,7608 | 1.110 |
13 Mai 2024 | 44,8357 | 1,33 | 3,07% | 44,77 | 44,8357 | 44,56 | 787 |
10 Mai 2024 | 43,5011 | -1,58 | -3,50% | 45,18 | 45,18 | 43,50 | 984 |
09 Mai 2024 | 45,0792 | 0,27 | 0,61% | 44,36 | 45,0792 | 44,20 | 364 |
08 Mai 2024 | 44,8061 | -0,71 | -1,55% | 44,79 | 44,87 | 44,79 | 817 |
07 Mai 2024 | 45,5118 | -0,23 | -0,51% | 45,88 | 45,8951 | 45,5118 | 1.276 |
06 Mai 2024 | 45,7465 | 0,29 | 0,64% | 46,23 | 46,4303 | 45,6999 | 3.755 |
03 Mai 2024 | 45,456 | 1,67 | 3,81% | 44,82 | 45,46 | 44,82 | 2.869 |
02 Mai 2024 | 43,7868 | 1,39 | 3,27% | 43,46 | 43,80 | 43,46 | 2.329 |
01 Mai 2024 | 42,40 | -0,65 | -1,51% | 42,52 | 43,00 | 42,0587 | 2.332 |
30 Abr 2024 | 43,05 | -3,43 | -7,38% | 44,53 | 44,65 | 43,05 | 5.118 |
29 Abr 2024 | 46,48 | -0,02 | -0,04% | 46,11 | 46,55 | 46,11 | 575 |
26 Abr 2024 | 46,50 | -0,50 | -1,07% | 46,20 | 46,9097 | 46,20 | 1.166 |
25 Abr 2024 | 47,0048 | 0,41 | 0,87% | 46,5183 | 47,0048 | 46,5183 | 154 |
24 Abr 2024 | 46,5996 | -1,64 | -3,40% | 48,25 | 48,38 | 46,5996 | 539 |
23 Abr 2024 | 48,24 | 0,20 | 0,42% | 47,75 | 48,53 | 47,75 | 1.505 |
22 Abr 2024 | 48,038 | 1,43 | 3,06% | 48,05 | 48,1713 | 47,69 | 3.416 |
19 Abr 2024 | 46,61 | 0,61 | 1,32% | 46,65 | 46,71 | 46,40 | 1.161 |
18 Abr 2024 | 46,0016 | 1,35 | 3,03% | 45,40 | 46,0016 | 45,40 | 158 |
17 Abr 2024 | 44,65 | -1,09 | -2,38% | 45,30 | 45,30 | 43,73 | 5.356 |
16 Abr 2024 | 45,7383 | -0,63 | -1,37% | 45,30 | 45,7383 | 45,01 | 802 |
15 Abr 2024 | 46,373 | -2,03 | -4,19% | 48,27 | 48,27 | 46,00 | 534 |
12 Abr 2024 | 48,40 | -3,69 | -7,08% | 51,67 | 51,67 | 48,0427 | 2.909 |
11 Abr 2024 | 52,09 | 0,09 | 0,17% | 52,39 | 52,39 | 52,03 | 3.070 |
10 Abr 2024 | 52,00 | 0,48 | 0,93% | 51,65 | 52,00 | 51,65 | 1.854 |
09 Abr 2024 | 51,5227 | -2,47 | -4,57% | 52,96 | 52,96 | 51,5227 | 1.462 |
08 Abr 2024 | 53,9884 | 4,44 | 8,96% | 54,04 | 54,04 | 53,445 | 2.391 |