Cotações Históricas BTTEUR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Jun 2024 | 0,00000081 | 0,00000001 | 1,25% | 0,00000080 | 0,00000081 | 0,00000078 | 61.986.820.300,00 |
29 Jun 2024 | 0,00000080 | 0,00 | 0,00% | 0,00000079 | 0,00000081 | 0,00000079 | 43.968.325.170,00 |
28 Jun 2024 | 0,00000080 | -0,00000002 | -2,44% | 0,00000082 | 0,00000082 | 0,00000080 | 75.542.100.989,00 |
27 Jun 2024 | 0,00000082 | 0,00000001 | 1,23% | 0,00000081 | 0,00000082 | 0,00000080 | 70.857.530.807,00 |
26 Jun 2024 | 0,00000081 | 0,00 | 0,00% | 0,00000082 | 0,00000083 | 0,00000079 | 81.985.606.011,00 |
25 Jun 2024 | 0,00000081 | 0,00000003 | 3,85% | 0,00000081 | 0,00000082 | 0,00000078 | 47.130.713.453,00 |
24 Jun 2024 | 0,00000078 | -0,00000003 | -3,70% | 0,00000081 | 0,00000081 | 0,00000076 | -67.682.703.829,00 |
23 Jun 2024 | 0,00000081 | -0,00000001 | -1,22% | 0,00000082 | 0,00000084 | 0,00000081 | 81.763.845.148,00 |
22 Jun 2024 | 0,00000082 | 0,00000001 | 1,23% | 0,00000081 | 0,00000089 | 0,00000080 | 67.625.674.769,00 |
21 Jun 2024 | 0,00000081 | 0,00 | 0,00% | 0,00000080 | 0,00000081 | 0,00000080 | 329.803.863,00 |
20 Jun 2024 | 0,00000081 | 0,00000001 | 1,25% | 0,00000079 | 0,00000084 | 0,00000079 | 61.458.570.617,00 |
19 Jun 2024 | 0,00000080 | 0,00000001 | 1,27% | 0,00000079 | 0,00000081 | 0,00000078 | 38.192.306.131,00 |
18 Jun 2024 | 0,00000079 | -0,00000004 | -4,82% | 0,00000084 | 0,00000085 | 0,00000078 | -81.893.876.483,00 |
17 Jun 2024 | 0,00000083 | -0,00000010 | -10,75% | 0,00000092 | 0,00000093 | 0,00000082 | -65.308.603.611,00 |
16 Jun 2024 | 0,00000093 | 0,00000001 | 1,09% | 0,00000092 | 0,00000096 | 0,00000092 | 77.445.784.617,00 |
15 Jun 2024 | 0,00000092 | 0,00 | 0,00% | 0,00000092 | 0,00000093 | 0,00000092 | 36.086.507.256,00 |
14 Jun 2024 | 0,00000092 | -0,00000002 | -2,13% | 0,00000096 | 0,00000096 | 0,00000091 | 35.502.910.949,00 |
13 Jun 2024 | 0,00000094 | -0,00000002 | -2,08% | 0,00000096 | 0,00000097 | 0,00000094 | 40.743.777.993,00 |
12 Jun 2024 | 0,00000096 | 0,00000001 | 1,05% | 0,00000095 | 0,00000099 | 0,00000095 | -69.173.051.997,00 |
11 Jun 2024 | 0,00000095 | -0,00000005 | -5,00% | 0,00000100 | 0,00000100 | 0,00000094 | -70.510.507.692,00 |
10 Jun 2024 | 0,00000100 | -0,00000002 | -1,96% | 0,00000101 | 0,00000102 | 0,00000099 | 10.959.371.532,00 |
09 Jun 2024 | 0,00000102 | 0,00000002 | 2,00% | 0,00000101 | 0,00000102 | 0,00000100 | 23.855.082.212,00 |
08 Jun 2024 | 0,00000100 | -0,00000003 | -2,91% | 0,00000103 | 0,00000104 | 0,00000100 | 52.406.444.733,00 |
07 Jun 2024 | 0,00000103 | -0,00000003 | -2,83% | 0,00000106 | 0,00000108 | 0,00000102 | 85.355.900.036,00 |
06 Jun 2024 | 0,00000106 | -0,00000001 | -0,93% | 0,00000105 | 0,00000109 | 0,00000105 | 64.897.569.752,00 |
05 Jun 2024 | 0,00000107 | 0,00000002 | 1,90% | 0,00000106 | 0,00000107 | 0,00000105 | 55.403.431.827,00 |
04 Jun 2024 | 0,00000105 | 0,00 | 0,00% | 0,00000105 | 0,00000106 | 0,00000102 | 50.273.444.238,00 |
03 Jun 2024 | 0,00000105 | -0,00000001 | -0,94% | 0,00000106 | 0,00000107 | 0,00000103 | -14.469.360.672,00 |
02 Jun 2024 | 0,00000106 | -0,00000001 | -0,93% | 0,00000107 | 0,00000107 | 0,00000105 | 74.603.733.953,00 |
01 Jun 2024 | 0,00000107 | 0,00000001 | 0,94% | 0,00000106 | 0,00000108 | 0,00000106 | 75.402.302.753,00 |
31 Mai 2024 | 0,00000106 | -0,00000002 | -1,85% | 0,00000108 | 0,00000108 | 0,00000105 | -71.984.978.707,00 |
30 Mai 2024 | 0,00000108 | -0,00000002 | -1,82% | 0,00000111 | 0,00000112 | 0,00000106 | -70.331.322.609,00 |
29 Mai 2024 | 0,00000110 | 0,00000002 | 1,85% | 0,00000111 | 0,00000113 | 0,00000108 | 89.630.021.996,00 |
28 Mai 2024 | 0,00000108 | -0,00000003 | -2,70% | 0,00000111 | 0,00000111 | 0,00000107 | 20.241.747.283,00 |
27 Mai 2024 | 0,00000111 | 0,00000002 | 1,83% | 0,00000109 | 0,00000114 | 0,00000108 | -44.637.274.030,00 |
26 Mai 2024 | 0,00000109 | -0,00000002 | -1,80% | 0,00000111 | 0,00000111 | 0,00000109 | 43.123.782.148,00 |
25 Mai 2024 | 0,00000111 | 0,00000001 | 0,91% | 0,00000110 | 0,00000112 | 0,00000110 | 45.436.161.954,00 |
24 Mai 2024 | 0,00000110 | 0,00 | 0,00% | 0,00000110 | 0,00000111 | 0,00000108 | 72.928.984.503,00 |
23 Mai 2024 | 0,00000110 | -0,00000005 | -4,35% | 0,00000114 | 0,00000115 | 0,00000108 | 87.020.180.175,00 |
22 Mai 2024 | 0,00000115 | 0,00000001 | 0,88% | 0,00000114 | 0,00000117 | 0,00000114 | 4.864.819.092,00 |
21 Mai 2024 | 0,00000114 | 0,00 | 0,00% | 0,00000114 | 0,00000116 | 0,00000113 | -22.859.800.538,00 |
20 Mai 2024 | 0,00000114 | 0,00000006 | 5,56% | 0,00000108 | 0,00000114 | 0,00000107 | -9.562.875.640,00 |
19 Mai 2024 | 0,00000108 | -0,00000003 | -2,70% | 0,00000108 | 0,00000112 | 0,00000107 | 24.327.411.791,00 |
18 Mai 2024 | 0,00000111 | 0,00 | 0,00% | 0,00000108 | 0,00000111 | 0,00000108 | 418.345.575,00 |
17 Mai 2024 | 0,00000111 | 0,00000003 | 2,78% | 0,00000108 | 0,00000112 | 0,00000107 | -78.723.709.221,00 |
16 Mai 2024 | 0,00000108 | -0,00000003 | -2,70% | 0,00000111 | 0,00000111 | 0,00000107 | 75.739.541.571,00 |
15 Mai 2024 | 0,00000111 | 0,00000005 | 4,72% | 0,00000106 | 0,00000112 | 0,00000105 | 89.265.295.696,00 |
14 Mai 2024 | 0,00000106 | -0,00000003 | -2,75% | 0,00000109 | 0,00000110 | 0,00000106 | -53.254.317.612,00 |
13 Mai 2024 | 0,00000109 | 0,00 | 0,00% | 0,00000108 | 0,00000114 | 0,00000108 | 16.172.613.702,00 |
12 Mai 2024 | 0,00000109 | 0,00 | 0,00% | 0,00000112 | 0,00000112 | 0,00000108 | 16.470.937.122,00 |
11 Mai 2024 | 0,00000109 | -0,00000003 | -2,68% | 0,00000112 | 0,00000112 | 0,00000109 | 377.790.270,00 |
10 Mai 2024 | 0,00000112 | 0,00 | 0,00% | 0,00000112 | 0,00000112 | 0,00000111 | 264.021.853,00 |
09 Mai 2024 | 0,00000112 | 0,00 | 0,00% | 0,00000114 | 0,00000115 | 0,00000108 | 70.372.574.624,00 |
08 Mai 2024 | 0,00000112 | -0,00000002 | -1,75% | 0,00000114 | 0,00000114 | 0,00000110 | 60.189.663.512,00 |
07 Mai 2024 | 0,00000114 | 0,00 | 0,00% | 0,00000114 | 0,00000114 | 0,00000112 | 43.166.700.543,00 |
06 Mai 2024 | 0,00000114 | -0,00000002 | -1,72% | 0,00000116 | 0,00000118 | 0,00000113 | 69.619.047.542,00 |
05 Mai 2024 | 0,00000116 | -0,00000001 | -0,85% | 0,00000115 | 0,00000117 | 0,00000114 | 71.178.723.899,00 |
04 Mai 2024 | 0,00000117 | 0,00000001 | 0,86% | 0,00000115 | 0,00000118 | 0,00000115 | 2.924.274.524,00 |
03 Mai 2024 | 0,00000116 | 0,00000008 | 7,41% | 0,00000115 | 0,00000116 | 0,00000110 | -68.229.777.641,00 |
02 Mai 2024 | 0,00000108 | -0,00000003 | -2,70% | 0,00000115 | 0,00000115 | 0,00000106 | 63.409.299.246,00 |
01 Mai 2024 | 0,00000111 | -0,00000004 | -3,48% | 0,00000115 | 0,00000115 | 0,00000110 | 5.826.826.143,00 |
30 Abr 2024 | 0,00000115 | -0,00000002 | -1,71% | 0,00000119 | 0,00000121 | 0,00000111 | -54.777.249.607,00 |
29 Abr 2024 | 0,00000117 | -0,00000003 | -2,50% | 0,00000118 | 0,00000121 | 0,00000116 | 48.475.829.993,00 |
28 Abr 2024 | 0,00000120 | -0,00000003 | -2,44% | 0,00000125 | 0,00000125 | 0,00000120 | -71.764.857.888,00 |
27 Abr 2024 | 0,00000123 | -0,00000001 | -0,81% | 0,00000123 | 0,00000129 | 0,00000120 | -13.306.933.071,00 |
26 Abr 2024 | 0,00000124 | 0,00000007 | 5,98% | 0,00000123 | 0,00000127 | 0,00000117 | -6.136.042.671,00 |
25 Abr 2024 | 0,00000117 | -0,00000002 | -1,68% | 0,00000123 | 0,00000123 | 0,00000115 | 3.670.633.166,00 |
24 Abr 2024 | 0,00000119 | -0,00000006 | -4,80% | 0,00000122 | 0,00000125 | 0,00000119 | -86.665.844.140,00 |
23 Abr 2024 | 0,00000125 | 0,00000009 | 7,76% | 0,00000125 | 0,00000126 | 0,00000125 | 12.057.599.103,00 |
22 Abr 2024 | 0,00000116 | -0,00000007 | -5,69% | 0,00000116 | 0,00000116 | 0,00000116 | 8.400.329.304,00 |
21 Abr 2024 | 0,00000123 | 0,00000006 | 5,13% | 0,00000122 | 0,00000127 | 0,00000120 | -62.253.356.072,00 |
20 Abr 2024 | 0,00000117 | 0,00 | 0,00% | 0,00000117 | 0,00000117 | 0,00000116 | 172.336.180,00 |
19 Abr 2024 | 0,00000117 | 0,00000001 | 0,86% | 0,00000119 | 0,00000121 | 0,00000111 | -33.864.020.563,00 |
18 Abr 2024 | 0,00000116 | 0,00 | 0,00% | 0,00000116 | 0,00000117 | 0,00000114 | 6.604.730.130,00 |
17 Abr 2024 | 0,00000116 | -0,00000004 | -3,33% | 0,00000122 | 0,00000124 | 0,00000114 | 6.298.125.885,00 |
16 Abr 2024 | 0,00000120 | -0,00000002 | -1,64% | 0,00000122 | 0,00000122 | 0,00000115 | -56.012.434.771,00 |
15 Abr 2024 | 0,00000122 | -0,00000004 | -3,17% | 0,00000127 | 0,00000128 | 0,00000118 | 83.768.546.036,00 |
14 Abr 2024 | 0,00000126 | 0,00000005 | 4,13% | 0,00000121 | 0,00000130 | 0,00000116 | 83.706.434.314,00 |
13 Abr 2024 | 0,00000121 | -0,00000013 | -9,70% | 0,00000134 | 0,00000138 | 0,00000110 | -32.560.156.971,00 |
12 Abr 2024 | 0,00000134 | -0,00000009 | -6,29% | 0,00000143 | 0,00000161 | 0,00000128 | -83.124.564.105,00 |
11 Abr 2024 | 0,00000143 | 0,00000004 | 2,88% | 0,00000139 | 0,00000147 | 0,00000137 | 5.984.642.829,00 |
10 Abr 2024 | 0,00000139 | 0,00000002 | 1,46% | 0,00000136 | 0,00000139 | 0,00000131 | -59.172.890.122,00 |
09 Abr 2024 | 0,00000137 | -0,00000007 | -4,86% | 0,00000144 | 0,00000144 | 0,00000136 | 72.783.534.678,00 |
08 Abr 2024 | 0,00000144 | 0,00000007 | 5,11% | 0,00000137 | 0,00000145 | 0,00000136 | -36.943.777.249,00 |
07 Abr 2024 | 0,00000137 | 0,00000006 | 4,58% | 0,00000136 | 0,00000140 | 0,00000136 | -24.258.384.150,00 |
06 Abr 2024 | 0,00000131 | 0,00 | 0,00% | 0,00000131 | 0,00000132 | 0,00000130 | 3.824.899.265,00 |
05 Abr 2024 | 0,00000131 | -0,00000001 | -0,76% | 0,00000129 | 0,00000134 | 0,00000127 | -69.938.238.268,00 |
04 Abr 2024 | 0,00000132 | 0,00000003 | 2,33% | 0,00000129 | 0,00000135 | 0,00000126 | 42.800.035.706,00 |
03 Abr 2024 | 0,00000129 | 0,00 | 0,00% | 0,00000129 | 0,00000135 | 0,00000127 | -11.853.960.262,00 |
02 Abr 2024 | 0,00000129 | -0,00000013 | -9,15% | 0,00000141 | 0,00000141 | 0,00000127 | 52.249.758.606,00 |