Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BTCI11 - FII BTG CRI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 9,22 | 9,15 | -1,08% | 9,11 | 9,27 | 9,14 | 9,15 | 9,16 | 16.279 | 323.461.703 |
| 4/6/2025 | 9,25 | 9,25 | 0,00% | 9,19 | 9,26 | 9,23 | 9,24 | 9,25 | 9.196 | 77.458.826 |
| 3/6/2025 | 9,23 | 9,25 | +0,22% | 9,18 | 9,27 | 9,21 | 9,24 | 9,25 | 6.346 | 129.394.279 |
| 2/6/2025 | 9,30 | 9,23 | +0,11% | 9,23 | 9,31 | 9,26 | 9,23 | 9,27 | 5.617 | 130.523.000 |
| 30/5/2025 | 9,25 | 9,22 | -0,22% | 9,20 | 9,27 | 9,22 | 9,22 | 9,24 | 9.982 | 102.882.749 |
| 29/5/2025 | 9,25 | 9,24 | +0,43% | 9,19 | 9,25 | 9,21 | 9,21 | 9,24 | 6.403 | 68.860.955 |
| 28/5/2025 | 9,20 | 9,20 | +0,22% | 9,17 | 9,29 | 9,21 | 9,20 | 9,23 | 9.714 | 123.469.434 |
| 27/5/2025 | 9,18 | 9,18 | -0,22% | 9,16 | 9,20 | 9,18 | 9,17 | 9,18 | 4.893 | 96.029.140 |
| 26/5/2025 | 9,16 | 9,20 | 0,00% | 9,15 | 9,22 | 9,18 | 9,18 | 9,20 | 4.742 | 94.930.274 |
| 23/5/2025 | 9,17 | 9,20 | +0,33% | 9,15 | 9,20 | 9,17 | 9,19 | 9,20 | 10.163 | 71.328.763 |
| 22/5/2025 | 9,24 | 9,17 | -0,33% | 8,98 | 9,25 | 9,14 | 9,16 | 9,17 | 14.551 | 255.253.383 |
| 21/5/2025 | 9,25 | 9,20 | -0,54% | 9,16 | 9,25 | 9,19 | 9,19 | 9,20 | 9.130 | 124.171.756 |
| 20/5/2025 | 9,22 | 9,25 | +0,22% | 9,18 | 9,25 | 9,23 | 9,23 | 9,25 | 10.815 | 224.693.354 |
| 19/5/2025 | 9,25 | 9,23 | -0,22% | 9,18 | 9,25 | 9,20 | 9,21 | 9,23 | 8.767 | 122.019.426 |
| 16/5/2025 | 9,23 | 9,25 | +0,65% | 9,20 | 9,25 | 9,24 | 9,22 | 9,25 | 13.326 | 214.945.883 |
| 15/5/2025 | 9,11 | 9,19 | +0,88% | 9,10 | 9,24 | 9,18 | 9,18 | 9,19 | 7.348 | 201.433.811 |
| 14/5/2025 | 9,16 | 9,11 | -0,55% | 9,04 | 9,19 | 9,09 | 9,09 | 9,11 | 5.479 | 167.307.835 |
| 13/5/2025 | 9,19 | 9,16 | -0,33% | 9,01 | 9,22 | 9,13 | 9,15 | 9,16 | 6.302 | 178.553.200 |
| 12/5/2025 | 9,14 | 9,19 | +0,77% | 9,11 | 9,24 | 9,16 | 9,15 | 9,19 | 5.853 | 139.487.285 |
| 9/5/2025 | 9,20 | 9,12 | -1,51% | 9,09 | 9,24 | 9,14 | 9,11 | 9,12 | 9.284 | 125.487.230 |
| 8/5/2025 | 9,29 | 9,26 | -0,32% | 9,21 | 9,29 | 9,25 | 9,25 | 9,26 | 6.353 | 74.782.427 |
| 7/5/2025 | 9,28 | 9,29 | +0,54% | 9,22 | 9,29 | 9,25 | 9,28 | 9,29 | 6.980 | 85.164.933 |
| 6/5/2025 | 9,28 | 9,24 | -0,11% | 9,20 | 9,30 | 9,24 | 9,24 | 9,26 | 9.330 | 97.474.554 |
| 5/5/2025 | 9,26 | 9,25 | +0,11% | 9,16 | 9,30 | 9,23 | 9,24 | 9,25 | 12.043 | 235.978.513 |
| 2/5/2025 | 9,18 | 9,24 | +0,54% | 9,14 | 9,33 | 9,25 | 9,21 | 9,24 | 9.047 | 149.786.273 |
| 29/4/2025 | 9,03 | 9,19 | +1,77% | 9,01 | 9,22 | 9,10 | 9,18 | 9,19 | 10.043 | 178.157.347 |
| 28/4/2025 | 8,97 | 9,03 | +0,33% | 8,96 | 9,06 | 9,01 | 8,98 | 9,03 | 10.523 | 149.464.872 |
| 25/4/2025 | 9,00 | 9,00 | +0,22% | 8,96 | 9,04 | 8,99 | 8,99 | 9,00 | 12.785 | 96.238.753 |
| 24/4/2025 | 9,02 | 8,98 | +0,56% | 8,93 | 9,04 | 8,98 | 8,98 | 9,00 | 8.966 | 105.239.501 |
| 23/4/2025 | 9,03 | 8,93 | -1,76% | 8,93 | 9,09 | 9,00 | 8,93 | 9,03 | 14.238 | 184.680.303 |
| 22/4/2025 | 9,04 | 9,09 | +0,66% | 8,98 | 9,20 | 9,10 | 9,08 | 9,09 | 18.804 | 208.479.349 |
| 17/4/2025 | 8,90 | 9,03 | +1,46% | 8,90 | 9,04 | 8,97 | 9,03 | 9,04 | 5.983 | 122.085.531 |
| 16/4/2025 | 8,85 | 8,90 | +1,02% | 8,81 | 8,94 | 8,86 | 8,89 | 8,90 | 8.294 | 93.259.352 |
| 15/4/2025 | 8,73 | 8,81 | +1,15% | 8,72 | 8,85 | 8,78 | 8,79 | 8,81 | 11.112 | 114.966.276 |
| 14/4/2025 | 8,71 | 8,71 | +0,46% | 8,63 | 8,76 | 8,70 | 8,70 | 8,71 | 12.747 | 144.509.966 |
| 11/4/2025 | 8,65 | 8,67 | -0,12% | 8,63 | 8,69 | 8,65 | 8,67 | 8,68 | 12.142 | 101.981.671 |
| 10/4/2025 | 8,73 | 8,68 | 0,00% | 8,60 | 8,74 | 8,68 | 8,66 | 8,68 | 10.512 | 106.341.893 |
| 9/4/2025 | 8,67 | 8,68 | +0,12% | 8,58 | 8,74 | 8,64 | 8,66 | 8,68 | 7.067 | 123.645.347 |
| 8/4/2025 | 8,77 | 8,67 | -1,25% | 8,65 | 8,77 | 8,69 | 8,66 | 8,67 | 9.442 | 111.537.706 |
| 7/4/2025 | 8,89 | 8,78 | -1,24% | 8,67 | 8,92 | 8,76 | 8,78 | 8,80 | 9.933 | 230.999.682 |
| 4/4/2025 | 9,08 | 8,89 | -1,55% | 8,84 | 9,08 | 8,92 | 8,88 | 8,89 | 11.278 | 186.278.257 |
| 3/4/2025 | 9,10 | 9,03 | -0,55% | 8,98 | 9,10 | 9,03 | 9,00 | 9,03 | 8.082 | 140.192.919 |
| 2/4/2025 | 9,12 | 9,08 | -0,11% | 8,87 | 9,14 | 8,99 | 9,06 | 9,08 | 10.271 | 249.978.571 |
| 1/4/2025 | 9,07 | 9,09 | +0,78% | 9,03 | 9,12 | 9,06 | 9,08 | 9,09 | 6.710 | 109.116.204 |
| 31/3/2025 | 8,95 | 9,02 | +0,78% | 8,95 | 9,08 | 9,04 | 9,02 | 9,06 | 7.694 | 109.428.632 |
| 28/3/2025 | 8,87 | 8,95 | +0,56% | 8,87 | 9,04 | 8,95 | 8,95 | 9,00 | 16.187 | 127.201.830 |
| 27/3/2025 | 8,77 | 8,90 | +1,71% | 8,75 | 8,94 | 8,88 | 8,88 | 8,90 | 7.743 | 87.377.311 |
| 26/3/2025 | 8,82 | 8,75 | -0,91% | 8,72 | 8,87 | 8,75 | 8,75 | 8,77 | 10.608 | 148.275.393 |
| 25/3/2025 | 8,84 | 8,83 | +0,11% | 8,80 | 8,99 | 8,87 | 8,83 | 8,84 | 7.296 | 151.753.995 |
| 24/3/2025 | 8,97 | 8,82 | -0,90% | 8,79 | 9,07 | 8,94 | 8,81 | 8,82 | 6.780 | 122.544.621 |
| 21/3/2025 | 8,93 | 8,90 | -0,34% | 8,87 | 9,11 | 8,98 | 8,90 | 8,92 | 11.846 | 169.104.563 |
| 20/3/2025 | 8,79 | 8,93 | +2,06% | 8,79 | 8,95 | 8,89 | 8,91 | 8,93 | 7.074 | 259.237.562 |
| 19/3/2025 | 8,79 | 8,75 | -0,79% | 8,72 | 8,92 | 8,83 | 8,75 | 8,77 | 14.629 | 153.278.275 |
| 18/3/2025 | 8,84 | 8,82 | +0,80% | 8,79 | 8,91 | 8,84 | 8,80 | 8,82 | 8.836 | 118.830.946 |
| 17/3/2025 | 8,65 | 8,75 | +1,16% | 8,62 | 8,79 | 8,68 | 8,75 | 8,76 | 8.197 | 109.527.225 |
| 14/3/2025 | 8,65 | 8,65 | +0,46% | 8,55 | 8,65 | 8,62 | 8,64 | 8,65 | 7.309 | 135.629.213 |
| 13/3/2025 | 8,62 | 8,61 | -0,12% | 8,58 | 8,70 | 8,63 | 8,60 | 8,61 | 9.366 | 85.963.112 |
| 12/3/2025 | 8,55 | 8,62 | -0,23% | 8,54 | 8,62 | 8,59 | 8,60 | 8,62 | 9.688 | 107.078.744 |
| 11/3/2025 | 8,59 | 8,64 | +0,70% | 8,58 | 8,70 | 8,63 | 8,63 | 8,64 | 9.568 | 113.920.830 |
| 10/3/2025 | 8,56 | 8,58 | +0,59% | 8,51 | 8,59 | 8,56 | 8,57 | 8,58 | 8.631 | 105.236.670 |
| 7/3/2025 | 8,47 | 8,53 | +0,71% | 8,47 | 8,59 | 8,55 | 8,53 | 8,58 | 10.189 | 140.388.456 |