Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas BTEC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 39,4709 | 0,80 | 2,06% | 38,7031 | 39,4721 | 38,6755 | 0 |
| 19 Jul 2024 | 38,6736 | -0,10 | -0,25% | 38,7688 | 38,9869 | 38,5037 | 0 |
| 18 Jul 2024 | 38,7693 | -1,17 | -2,93% | 39,9514 | 40,3372 | 38,5556 | 0 |
| 17 Jul 2024 | 39,9403 | -1,14 | -2,77% | 41,0761 | 41,0761 | 39,6139 | 0 |
| 16 Jul 2024 | 41,0784 | 1,04 | 2,61% | 40,0452 | 41,2208 | 40,0451 | 0 |
| 15 Jul 2024 | 40,0343 | 0,58 | 1,46% | 39,4731 | 40,2303 | 39,3883 | 0 |
| 12 Jul 2024 | 39,457 | 0,32 | 0,82% | 39,1375 | 39,9634 | 39,1375 | 0 |
| 11 Jul 2024 | 39,1372 | 1,42 | 3,78% | 37,716 | 39,3331 | 37,716 | 0 |
| 10 Jul 2024 | 37,7123 | 0,36 | 0,96% | 37,3572 | 37,7123 | 37,3179 | 0 |
| 09 Jul 2024 | 37,3551 | 0,40 | 1,09% | 36,9595 | 37,3712 | 36,8931 | 0 |
| 08 Jul 2024 | 36,9522 | 0,53 | 1,46% | 36,4296 | 37,1609 | 36,4296 | 0 |
| 05 Jul 2024 | 36,421 | 0,53 | 1,47% | 35,8932 | 36,4744 | 35,7133 | 0 |
| 03 Jul 2024 | 35,8943 | -0,08 | -0,22% | 35,9687 | 36,3438 | 35,767 | 0 |
| 02 Jul 2024 | 35,9723 | -0,62 | -1,71% | 36,6029 | 36,6029 | 35,9167 | 0 |
| 01 Jul 2024 | 36,5973 | 0,06 | 0,16% | 36,5392 | 37,1253 | 36,4007 | 0 |
| 28 Jun 2024 | 36,5378 | -0,03 | -0,09% | 36,5956 | 36,7453 | 36,1797 | 0 |
| 27 Jun 2024 | 36,5708 | 0,18 | 0,49% | 36,3655 | 36,6109 | 35,9807 | 0 |
| 26 Jun 2024 | 36,3936 | -0,52 | -1,42% | 36,9119 | 36,9119 | 36,2378 | 0 |
| 25 Jun 2024 | 36,916 | -0,18 | -0,48% | 37,0872 | 37,2606 | 36,8745 | 0 |
| 24 Jun 2024 | 37,0926 | 0,58 | 1,60% | 36,4979 | 37,4929 | 36,4979 | 0 |
| 21 Jun 2024 | 36,5098 | 0,90 | 2,52% | 35,6147 | 36,5098 | 35,6147 | 0 |
| 20 Jun 2024 | 35,6138 | 0,06 | 0,18% | 35,5495 | 35,8261 | 35,2479 | 0 |
| 18 Jun 2024 | 35,5507 | -0,24 | -0,67% | 35,7899 | 35,9038 | 35,4752 | 0 |
| 17 Jun 2024 | 35,7896 | -0,59 | -1,62% | 36,3838 | 36,3838 | 35,732 | 0 |
| 14 Jun 2024 | 36,3796 | -0,64 | -1,72% | 37,0069 | 37,0069 | 36,1801 | 0 |
| 13 Jun 2024 | 37,0155 | -0,06 | -0,17% | 37,082 | 37,3301 | 36,7928 | 0 |
| 12 Jun 2024 | 37,078 | 0,39 | 1,07% | 36,6901 | 37,864 | 36,6901 | 0 |
| 11 Jun 2024 | 36,6839 | 0,06 | 0,16% | 36,6151 | 36,8247 | 36,1586 | 0 |
| 10 Jun 2024 | 36,6236 | 0,24 | 0,65% | 36,3657 | 36,6236 | 35,7694 | 0 |
| 07 Jun 2024 | 36,3884 | -0,29 | -0,78% | 36,7074 | 36,7559 | 36,1811 | 0 |
| 06 Jun 2024 | 36,6757 | -0,50 | -1,34% | 37,1629 | 37,1629 | 36,6757 | 0 |
| 05 Jun 2024 | 37,172 | 1,17 | 3,24% | 36,0083 | 37,1788 | 35,9782 | 0 |
| 04 Jun 2024 | 36,0038 | -0,41 | -1,12% | 36,4162 | 36,4162 | 35,961 | 0 |
| 03 Jun 2024 | 36,4104 | 0,50 | 1,40% | 35,9161 | 36,9904 | 35,9161 | 0 |
| 31 Mai 2024 | 35,9074 | -0,25 | -0,69% | 36,1504 | 36,5822 | 35,7439 | 0 |
| 30 Mai 2024 | 36,1571 | 0,84 | 2,37% | 35,3096 | 36,1869 | 35,3096 | 0 |
| 29 Mai 2024 | 35,3193 | -0,51 | -1,41% | 35,8293 | 35,8293 | 35,0174 | 0 |
| 28 Mai 2024 | 35,8246 | -0,03 | -0,07% | 35,8505 | 1.030.001,00 | 0,08 | 0 |
| 24 Mai 2024 | 35,8512 | -0,07 | -0,20% | 35,9137 | 36,2638 | 35,7731 | 0 |
| 23 Mai 2024 | 35,9227 | -1,01 | -2,73% | 36,9307 | 36,9307 | 35,6422 | 0 |
| 22 Mai 2024 | 36,9297 | 0,34 | 0,94% | 36,5841 | 37,2068 | 36,5491 | 0 |
| 21 Mai 2024 | 36,5873 | -0,27 | -0,72% | 36,8516 | 36,9694 | 36,405 | 0 |
| 20 Mai 2024 | 36,8533 | 0,32 | 0,87% | 36,5328 | 36,9681 | 36,4327 | 0 |
| 17 Mai 2024 | 36,5342 | -0,48 | -1,29% | 37,0083 | 37,0614 | 36,4386 | 0 |
| 16 Mai 2024 | 37,01 | -0,03 | -0,09% | 37,0442 | 37,0576 | 36,6312 | 0 |
| 15 Mai 2024 | 37,042 | 0,60 | 1,65% | 36,429 | 37,3617 | 36,429 | 0 |
| 14 Mai 2024 | 36,4413 | 0,35 | 0,97% | 36,0739 | 36,9134 | 36,0739 | 0 |
| 13 Mai 2024 | 36,0911 | 0,43 | 1,22% | 35,6589 | 36,3999 | 35,6589 | 0 |
| 10 Mai 2024 | 35,6563 | -0,52 | -1,43% | 36,1921 | 36,5062 | 35,5102 | 0 |
| 09 Mai 2024 | 36,1739 | -0,05 | -0,13% | 36,2283 | 36,3282 | 35,9621 | 0 |
| 08 Mai 2024 | 36,2216 | -0,81 | -2,17% | 37,0296 | 37,0296 | 36,0134 | 0 |
| 07 Mai 2024 | 37,0269 | -0,04 | -0,10% | 37,0649 | 37,1381 | 36,6696 | 0 |
| 06 Mai 2024 | 37,063 | 0,10 | 0,27% | 36,9672 | 37,1805 | 36,7225 | 0 |
| 03 Mai 2024 | 36,962 | 0,52 | 1,43% | 36,4572 | 37,5624 | 36,4571 | 0 |
| 02 Mai 2024 | 36,4406 | 0,53 | 1,46% | 35,9029 | 36,5719 | 35,7913 | 0 |
| 01 Mai 2024 | 35,9145 | 1,19 | 3,42% | 34,7339 | 36,6706 | 34,7339 | 0 |
| 30 Abr 2024 | 34,7276 | -0,38 | -1,07% | 35,1214 | 35,1965 | 34,6997 | 0 |
| 29 Abr 2024 | 35,1048 | 0,78 | 2,26% | 34,3297 | 35,4112 | 34,3297 | 0 |
| 26 Abr 2024 | 34,3281 | 0,67 | 1,99% | 33,6523 | 34,41 | 33,5775 | 0 |
| 25 Abr 2024 | 33,6578 | -0,59 | -1,74% | 34,2478 | 34,2478 | 33,1818 | 0 |
| 24 Abr 2024 | 34,2525 | -0,28 | -0,82% | 34,541 | 34,7172 | 34,1279 | 0 |
