Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas BTBT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 1,93 | 0,12 | 6,63% | 1,84 | 1,99 | 1,79 | 4.460.173 |
| 17 Abr 2024 | 1,81 | -0,01 | -0,55% | 1,87 | 1,91 | 1,76 | 4.446.533 |
| 16 Abr 2024 | 1,82 | -0,06 | -3,19% | 1,85 | 1,85 | 1,76 | 5.222.075 |
| 15 Abr 2024 | 1,88 | -0,18 | -8,74% | 2,07 | 2,085 | 1,86 | 8.619.828 |
| 12 Abr 2024 | 2,06 | -0,19 | -8,44% | 2,22 | 2,23 | 2,05 | 4.775.061 |
| 11 Abr 2024 | 2,25 | 0,04 | 1,81% | 2,23 | 2,28 | 2,12 | 4.030.128 |
| 10 Abr 2024 | 2,21 | -0,08 | -3,49% | 2,26 | 2,30 | 2,19 | 4.897.344 |
| 09 Abr 2024 | 2,29 | -0,07 | -2,97% | 2,36 | 2,39 | 2,25 | 5.438.848 |
| 08 Abr 2024 | 2,36 | -0,05 | -2,07% | 2,53 | 2,54 | 2,32 | 5.840.132 |
| 05 Abr 2024 | 2,41 | 0,00 | 0,00% | 2,33 | 2,52 | 2,318 | 5.832.297 |
| 04 Abr 2024 | 2,41 | -0,01 | -0,41% | 2,49 | 2,59 | 2,40 | 7.128.612 |
| 03 Abr 2024 | 2,42 | -0,04 | -1,63% | 2,49 | 2,51 | 2,38 | 4.020.747 |
| 02 Abr 2024 | 2,46 | -0,30 | -10,87% | 2,58 | 2,595 | 2,45 | 3.744.913 |
| 01 Abr 2024 | 2,76 | -0,11 | -3,83% | 2,85 | 2,90 | 2,66 | 7.681.426 |
| 28 Mar 2024 | 2,87 | 0,37 | 14,80% | 2,58 | 2,96 | 2,52 | 16.966.393 |
| 27 Mar 2024 | 2,50 | 0,22 | 9,65% | 2,36 | 2,58 | 2,315 | 9.665.486 |
| 26 Mar 2024 | 2,28 | -0,13 | -5,39% | 2,46 | 2,4737 | 2,27 | 6.468.530 |
| 25 Mar 2024 | 2,41 | 0,02 | 0,84% | 2,46 | 2,57 | 2,40 | 8.347.660 |
| 22 Mar 2024 | 2,39 | -0,17 | -6,64% | 2,53 | 2,53 | 2,33 | 5.571.309 |
| 21 Mar 2024 | 2,56 | 0,03 | 1,19% | 2,55 | 2,655 | 2,49 | 8.197.298 |
| 20 Mar 2024 | 2,53 | 0,39 | 18,22% | 2,12 | 2,53 | 2,105 | 12.903.526 |
| 19 Mar 2024 | 2,14 | -0,03 | -1,38% | 2,16 | 2,21 | 2,035 | 6.387.362 |
| 18 Mar 2024 | 2,17 | -0,04 | -1,81% | 2,23 | 2,27 | 2,115 | 6.816.415 |
| 15 Mar 2024 | 2,21 | 0,11 | 5,24% | 2,04 | 2,22 | 2,03 | 8.768.597 |
| 14 Mar 2024 | 2,10 | -0,15 | -6,67% | 2,22 | 2,22 | 2,07 | 5.767.474 |
| 13 Mar 2024 | 2,25 | 0,01 | 0,45% | 2,23 | 2,35 | 2,21 | 5.417.743 |
| 12 Mar 2024 | 2,24 | -0,11 | -4,68% | 2,33 | 2,33 | 2,17 | 8.641.819 |
| 11 Mar 2024 | 2,35 | -0,12 | -4,86% | 2,53 | 2,55 | 2,33 | 6.733.987 |
| 08 Mar 2024 | 2,47 | 0,14 | 6,01% | 2,34 | 2,5999 | 2,34 | 7.559.467 |
| 07 Mar 2024 | 2,33 | -0,02 | -0,85% | 2,34 | 2,425 | 2,27 | 4.569.792 |
| 06 Mar 2024 | 2,35 | -0,03 | -1,05% | 2,44 | 2,46 | 2,195 | 9.117.132 |
| 05 Mar 2024 | 2,375 | -0,14 | -5,38% | 2,46 | 2,60 | 2,37 | 6.776.688 |
| 04 Mar 2024 | 2,51 | -0,20 | -7,38% | 2,76 | 2,835 | 2,43 | 10.390.500 |
| 01 Mar 2024 | 2,71 | 0,11 | 4,23% | 2,62 | 2,715 | 2,51 | 6.632.717 |
| 29 Fev 2024 | 2,60 | -0,19 | -6,81% | 2,91 | 2,93 | 2,57 | 8.245.734 |
| 28 Fev 2024 | 2,79 | -0,31 | -10,00% | 3,25 | 3,25 | 2,77 | 16.551.331 |
| 27 Fev 2024 | 3,10 | -0,04 | -1,27% | 3,32 | 3,34 | 2,9201 | 14.372.832 |
| 26 Fev 2024 | 3,14 | 0,46 | 17,16% | 2,69 | 3,16 | 2,6843 | 15.707.957 |
| 23 Fev 2024 | 2,68 | -0,07 | -2,55% | 2,68 | 2,70 | 2,55 | 6.358.066 |
| 22 Fev 2024 | 2,75 | 0,03 | 1,10% | 2,79 | 2,85 | 2,72 | 6.337.658 |
| 21 Fev 2024 | 2,72 | -0,15 | -5,23% | 2,73 | 2,86 | 2,72 | 6.104.792 |
| 20 Fev 2024 | 2,87 | -0,20 | -6,51% | 3,11 | 3,20 | 2,765 | 9.040.790 |
| 16 Fev 2024 | 3,07 | -0,02 | -0,65% | 3,15 | 3,30 | 2,99 | 10.256.009 |
| 15 Fev 2024 | 3,09 | -0,28 | -8,17% | 3,45 | 3,50 | 3,05 | 13.830.137 |
| 14 Fev 2024 | 3,365 | 0,32 | 10,33% | 3,321 | 3,46 | 3,25 | 11.093.721 |
| 13 Fev 2024 | 3,05 | -0,23 | -7,01% | 3,152 | 3,21 | 3,01 | 7.101.835 |
| 12 Fev 2024 | 3,28 | 0,24 | 7,89% | 3,05 | 3,35 | 3,04 | 13.611.616 |
| 09 Fev 2024 | 3,04 | 0,30 | 10,95% | 2,99 | 3,06 | 2,84 | 12.875.892 |
| 08 Fev 2024 | 2,74 | 0,31 | 12,76% | 2,51 | 2,755 | 2,485 | 8.558.596 |
| 07 Fev 2024 | 2,43 | -0,03 | -1,22% | 2,47 | 2,488 | 2,274 | 5.669.531 |
| 06 Fev 2024 | 2,46 | 0,06 | 2,50% | 2,39 | 2,5001 | 2,3399 | 3.664.315 |
| 05 Fev 2024 | 2,40 | -0,16 | -6,25% | 2,56 | 2,57 | 2,40 | 3.600.643 |
| 02 Fev 2024 | 2,56 | -0,13 | -4,83% | 2,62 | 2,666 | 2,50 | 3.762.182 |
| 01 Fev 2024 | 2,69 | 0,05 | 1,89% | 2,70 | 2,775 | 2,58 | 4.546.664 |
| 31 Jan 2024 | 2,64 | -0,18 | -6,38% | 2,7498 | 2,885 | 2,64 | 8.769.532 |
| 30 Jan 2024 | 2,82 | -0,13 | -4,41% | 2,94 | 3,0197 | 2,78 | 5.390.744 |
| 29 Jan 2024 | 2,95 | 0,15 | 5,36% | 2,86 | 3,035 | 2,76 | 7.275.962 |
| 26 Jan 2024 | 2,80 | 0,24 | 9,37% | 2,69 | 2,835 | 2,6603 | 7.260.852 |
| 25 Jan 2024 | 2,56 | 0,09 | 3,64% | 2,48 | 2,5895 | 2,46 | 4.841.254 |
| 24 Jan 2024 | 2,47 | -0,04 | -1,59% | 2,60 | 2,72 | 2,4325 | 4.655.156 |
| 23 Jan 2024 | 2,51 | -0,10 | -3,83% | 2,53 | 2,62 | 2,4722 | 4.565.487 |
| 22 Jan 2024 | 2,61 | 0,08 | 3,16% | 2,46 | 2,70 | 2,43 | 5.853.345 |
