Cotações Históricas BATT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 18,092 | -0,25 | -1,34% | 18,228 | 18,27 | 18,045 | 1.682 |
09 Mai 2024 | 18,338 | 0,17 | 0,94% | 18,158 | 18,384 | 18,015 | 23.206 |
08 Mai 2024 | 18,168 | -0,12 | -0,66% | 18,174 | 18,206 | 17,974 | 7.967 |
07 Mai 2024 | 18,288 | 0,19 | 1,06% | 18,278 | 18,299 | 18,201 | 9.224 |
03 Mai 2024 | 18,096 | 0,36 | 2,02% | 17,886 | 18,207 | 16,527 | 24.293 |
02 Mai 2024 | 17,738 | 0,21 | 1,22% | 17,694 | 17,869 | 17,604 | 21.055 |
01 Mai 2024 | 17,525 | -0,11 | -0,63% | 17,55 | 17,723 | 17,366 | 1.726 |
30 Abr 2024 | 17,636 | -0,21 | -1,17% | 17,988 | 17,988 | 17,559 | 7.927 |
29 Abr 2024 | 17,844 | 0,34 | 1,93% | 17,74 | 17,894 | 17,655 | 82.244 |
26 Abr 2024 | 17,506 | 0,34 | 1,97% | 17,49 | 17,732 | 17,434 | 6.490 |
25 Abr 2024 | 17,168 | -0,21 | -1,21% | 17,268 | 17,439 | 16,995 | 24.017 |
24 Abr 2024 | 17,379 | 0,05 | 0,32% | 17,534 | 17,576 | 17,356 | 8.714 |
23 Abr 2024 | 17,324 | 0,30 | 1,75% | 17,092 | 17,33 | 17,084 | 275 |
22 Abr 2024 | 17,026 | -0,23 | -1,34% | 17,132 | 17,178 | 16,963 | 12.257 |
19 Abr 2024 | 17,258 | -0,15 | -0,84% | 17,104 | 17,306 | 17,08 | 18.098 |
18 Abr 2024 | 17,404 | 0,39 | 2,32% | 17,39 | 17,476 | 17,161 | 17.937 |
17 Abr 2024 | 17,01 | 0,03 | 0,19% | 17,02 | 17,172 | 16,959 | 25.373 |
16 Abr 2024 | 16,978 | -0,70 | -3,97% | 17,074 | 17,098 | 16,886 | 10.927 |
15 Abr 2024 | 17,679 | -0,04 | -0,23% | 17,766 | 17,921 | 17,626 | 1.341 |
12 Abr 2024 | 17,72 | -0,05 | -0,29% | 18,01 | 18,028 | 17,604 | 13.498 |
11 Abr 2024 | 17,772 | 0,15 | 0,83% | 17,744 | 18,078 | 17,696 | 22.882 |
10 Abr 2024 | 17,626 | -0,26 | -1,45% | 18,08 | 18,172 | 17,492 | 27.022 |
09 Abr 2024 | 17,886 | 0,05 | 0,26% | 17,90 | 18,067 | 17,846 | 13.385 |
08 Abr 2024 | 17,84 | 0,32 | 1,85% | 17,632 | 17,877 | 17,574 | 35.698 |
05 Abr 2024 | 17,516 | -0,29 | -1,64% | 17,486 | 17,665 | 17,282 | 7.143 |
04 Abr 2024 | 17,808 | 0,35 | 1,98% | 17,65 | 17,911 | 17,634 | 18.368 |
03 Abr 2024 | 17,462 | 0,21 | 1,23% | 17,258 | 17,469 | 17,142 | 17.430 |
02 Abr 2024 | 17,25 | -0,27 | -1,55% | 17,384 | 17,482 | 17,142 | 8.503 |
28 Mar 2024 | 17,522 | 0,14 | 0,79% | 17,478 | 17,674 | 17,405 | 15.898 |
27 Mar 2024 | 17,384 | -0,04 | -0,24% | 17,43 | 17,568 | 17,302 | 79.800 |
26 Mar 2024 | 17,426 | -0,06 | -0,33% | 17,426 | 17,426 | 17,426 | 2.698 |
25 Mar 2024 | 17,483 | 0,04 | 0,25% | 17,384 | 17,535 | 17,286 | 2.079 |
22 Mar 2024 | 17,44 | -0,02 | -0,13% | 17,434 | 17,492 | 17,422 | 185 |
21 Mar 2024 | 17,462 | 0,34 | 2,01% | 17,544 | 17,733 | 17,333 | 5.394 |
20 Mar 2024 | 17,118 | 0,00 | -0,02% | 17,114 | 17,261 | 17,037 | 944 |
19 Mar 2024 | 17,121 | 0,04 | 0,23% | 17,078 | 17,162 | 16,896 | 14.226 |
18 Mar 2024 | 17,082 | 0,26 | 1,53% | 17,056 | 17,192 | 17,001 | 12.267 |
15 Mar 2024 | 16,824 | -0,16 | -0,95% | 16,906 | 16,979 | 16,823 | 16.651 |
14 Mar 2024 | 16,986 | -0,24 | -1,39% | 17,294 | 17,418 | 16,986 | 16.664 |
13 Mar 2024 | 17,226 | -0,01 | -0,07% | 17,28 | 17,349 | 17,127 | 21.157 |
12 Mar 2024 | 17,238 | 0,27 | 1,62% | 17,20 | 17,325 | 17,039 | 3.920 |
11 Mar 2024 | 16,964 | -0,11 | -0,67% | 16,89 | 17,061 | 16,863 | 54.054 |
08 Mar 2024 | 17,078 | 0,10 | 0,59% | 17,102 | 17,49 | 16,972 | 30.983 |
07 Mar 2024 | 16,978 | -0,02 | -0,12% | 16,932 | 17,142 | 16,932 | 103.722 |
06 Mar 2024 | 16,998 | 0,26 | 1,58% | 16,876 | 17,095 | 16,807 | 948 |
05 Mar 2024 | 16,734 | -0,25 | -1,45% | 16,896 | 16,984 | 16,682 | 12.518 |
04 Mar 2024 | 16,98 | -0,08 | -0,49% | 17,11 | 17,164 | 16,914 | 12.009 |
01 Mar 2024 | 17,064 | 0,19 | 1,13% | 17,084 | 17,097 | 16,834 | 6.744 |
29 Fev 2024 | 16,874 | 0,11 | 0,63% | 16,78 | 17,141 | 16,683 | 44.428 |
28 Fev 2024 | 16,768 | -0,04 | -0,22% | 16,758 | 16,902 | 16,599 | 7.988 |
27 Fev 2024 | 16,805 | 0,02 | 0,13% | 16,686 | 16,882 | 16,601 | 31.719 |
26 Fev 2024 | 16,784 | 0,17 | 1,00% | 16,676 | 16,939 | 16,663 | 66.775 |
23 Fev 2024 | 16,617 | 0,02 | 0,11% | 16,58 | 16,739 | 16,479 | 41.974 |
22 Fev 2024 | 16,598 | 0,15 | 0,92% | 16,66 | 16,793 | 16,498 | 16.058 |
21 Fev 2024 | 16,446 | -0,03 | -0,17% | 16,27 | 17,168 | 16,27 | 5.670 |
20 Fev 2024 | 16,474 | -0,06 | -0,34% | 16,516 | 16,669 | 16,43 | 20.969 |
19 Fev 2024 | 16,53 | 0,05 | 0,33% | 16,536 | 16,613 | 16,474 | 27.556 |
16 Fev 2024 | 16,476 | 0,21 | 1,29% | 16,492 | 16,67 | 16,32 | 60.820 |
15 Fev 2024 | 16,266 | 0,29 | 1,83% | 16,112 | 16,38 | 16,082 | 22.741 |
14 Fev 2024 | 15,974 | 0,12 | 0,76% | 15,882 | 16,034 | 15,853 | 6.005 |
13 Fev 2024 | 15,854 | -0,46 | -2,83% | 16,266 | 16,919 | 15,708 | 2.534 |