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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,52 | 8,52 | 0,00% | 8,45 | 8,63 | 8,52 | 8,51 | 8,52 | 5.785 | 149.052.286 |
| 20/1/2025 | 8,57 | 8,52 | -1,16% | 8,51 | 8,65 | 8,54 | 8,52 | 8,54 | 8.179 | 130.154.994 |
| 17/1/2025 | 8,75 | 8,62 | -1,71% | 8,62 | 8,80 | 8,69 | 8,62 | 8,68 | 8.631 | 99.107.688 |
| 16/1/2025 | 8,85 | 8,77 | -0,79% | 8,74 | 8,87 | 8,80 | 8,76 | 8,77 | 6.551 | 97.994.629 |
| 15/1/2025 | 8,83 | 8,84 | +0,11% | 8,77 | 8,85 | 8,80 | 8,83 | 8,84 | 6.776 | 104.291.831 |
| 14/1/2025 | 8,85 | 8,83 | +0,34% | 8,75 | 8,85 | 8,78 | 8,79 | 8,83 | 5.079 | 82.324.146 |
| 13/1/2025 | 8,86 | 8,80 | -0,11% | 8,66 | 8,87 | 8,77 | 8,78 | 8,80 | 5.207 | 129.931.896 |
| 10/1/2025 | 8,87 | 8,81 | +0,23% | 8,79 | 8,88 | 8,84 | 8,81 | 8,85 | 6.767 | 85.420.914 |
| 9/1/2025 | 8,88 | 8,79 | -2,55% | 8,78 | 8,93 | 8,85 | 8,79 | 8,80 | 8.616 | 122.608.721 |
| 8/1/2025 | 8,98 | 9,02 | +0,89% | 8,88 | 9,13 | 9,07 | 9,00 | 9,02 | 8.889 | 285.166.268 |
| 7/1/2025 | 9,02 | 8,94 | -0,89% | 8,82 | 9,03 | 8,89 | 8,92 | 8,94 | 15.137 | 146.872.782 |
| 6/1/2025 | 8,88 | 9,02 | +1,81% | 8,87 | 9,05 | 8,96 | 9,02 | 9,03 | 5.676 | 128.358.163 |
| 3/1/2025 | 8,82 | 8,86 | +0,45% | 8,77 | 8,99 | 8,87 | 8,86 | 8,87 | 6.683 | 135.938.401 |
| 2/1/2025 | 8,77 | 8,82 | +1,61% | 8,68 | 8,92 | 8,78 | 8,81 | 8,82 | 7.572 | 146.328.063 |
| 30/12/2024 | 8,69 | 8,68 | +0,93% | 8,61 | 8,75 | 8,66 | 8,66 | 8,68 | 5.768 | 114.295.103 |
| 27/12/2024 | 8,58 | 8,60 | +0,82% | 8,50 | 8,60 | 8,56 | 8,54 | 8,60 | 9.573 | 188.850.277 |
| 26/12/2024 | 8,38 | 8,53 | +1,79% | 8,28 | 8,60 | 8,47 | 8,53 | 8,54 | 12.471 | 154.704.484 |
| 23/12/2024 | 8,08 | 8,38 | +3,97% | 8,00 | 8,38 | 8,17 | 8,33 | 8,38 | 11.261 | 172.236.071 |
| 20/12/2024 | 7,83 | 8,06 | +3,07% | 7,83 | 8,13 | 7,98 | 8,04 | 8,06 | 9.915 | 154.501.285 |
| 19/12/2024 | 7,83 | 7,82 | -0,13% | 7,52 | 7,89 | 7,66 | 7,82 | 7,86 | 18.065 | 271.682.102 |
| 18/12/2024 | 7,92 | 7,83 | -1,14% | 7,83 | 7,99 | 7,89 | 7,83 | 7,90 | 13.020 | 210.060.455 |
| 17/12/2024 | 7,99 | 7,92 | 0,00% | 7,75 | 8,04 | 7,85 | 7,89 | 7,92 | 19.818 | 326.658.310 |
| 16/12/2024 | 8,04 | 7,92 | -1,00% | 7,91 | 8,14 | 8,02 | 7,92 | 7,93 | 10.274 | 201.943.671 |
| 13/12/2024 | 8,20 | 8,00 | -1,84% | 7,95 | 8,28 | 8,06 | 7,99 | 8,00 | 17.897 | 234.676.703 |
| 12/12/2024 | 7,92 | 8,15 | +2,90% | 7,85 | 8,16 | 7,97 | 8,12 | 8,15 | 10.272 | 214.602.005 |
| 11/12/2024 | 7,96 | 7,92 | +0,38% | 7,81 | 7,97 | 7,87 | 7,90 | 7,92 | 10.949 | 202.977.809 |
| 10/12/2024 | 8,09 | 7,89 | -2,47% | 7,78 | 8,17 | 7,90 | 7,88 | 7,89 | 17.401 | 443.580.450 |
| 9/12/2024 | 8,11 | 8,09 | -1,22% | 7,88 | 8,15 | 7,99 | 8,05 | 8,09 | 26.210 | 441.537.182 |
| 6/12/2024 | 8,43 | 8,19 | -2,27% | 8,19 | 8,43 | 8,30 | 8,19 | 8,20 | 30.674 | 536.552.513 |
| 5/12/2024 | 8,75 | 8,38 | -4,45% | 8,20 | 8,77 | 8,45 | 8,36 | 8,38 | 19.551 | 474.072.368 |
| 4/12/2024 | 8,95 | 8,77 | -2,01% | 8,65 | 9,00 | 8,75 | 8,76 | 8,77 | 19.046 | 311.291.997 |
| 3/12/2024 | 9,10 | 8,95 | -1,00% | 8,85 | 9,12 | 8,99 | 8,94 | 8,95 | 7.580 | 220.386.535 |
| 2/12/2024 | 9,12 | 9,04 | -0,33% | 9,01 | 9,12 | 9,05 | 9,04 | 9,08 | 12.697 | 227.071.501 |
| 29/11/2024 | 9,23 | 9,07 | -1,41% | 9,05 | 9,28 | 9,14 | 9,07 | 9,12 | 15.105 | 181.503.869 |
| 28/11/2024 | 9,31 | 9,20 | -1,18% | 9,15 | 9,38 | 9,22 | 9,19 | 9,20 | 17.247 | 203.419.161 |
| 27/11/2024 | 9,35 | 9,31 | -0,32% | 9,22 | 9,40 | 9,33 | 9,31 | 9,33 | 12.568 | 195.315.055 |
| 26/11/2024 | 9,32 | 9,34 | +0,97% | 9,15 | 9,44 | 9,28 | 9,30 | 9,34 | 10.871 | 370.408.307 |
| 25/11/2024 | 9,15 | 9,25 | +1,65% | 9,12 | 9,30 | 9,22 | 9,25 | 9,26 | 9.399 | 191.771.092 |
| 22/11/2024 | 9,06 | 9,10 | +0,44% | 9,06 | 9,19 | 9,10 | 9,10 | 9,14 | 11.343 | 123.867.869 |
| 21/11/2024 | 9,03 | 9,06 | -0,22% | 8,99 | 9,13 | 9,05 | 9,05 | 9,07 | 10.750 | 172.112.592 |
| 19/11/2024 | 9,00 | 9,08 | +0,89% | 8,95 | 9,08 | 8,99 | 9,05 | 9,08 | 11.032 | 119.195.816 |
| 18/11/2024 | 8,90 | 9,00 | +1,35% | 8,80 | 9,01 | 8,89 | 8,95 | 9,00 | 14.148 | 178.641.540 |
| 14/11/2024 | 8,93 | 8,88 | -0,56% | 8,87 | 9,00 | 8,90 | 8,88 | 8,90 | 13.890 | 153.478.559 |
| 13/11/2024 | 8,93 | 8,93 | 0,00% | 8,91 | 9,02 | 8,95 | 8,92 | 8,93 | 9.001 | 170.227.310 |
| 12/11/2024 | 9,00 | 8,93 | -0,67% | 8,92 | 9,03 | 8,97 | 8,93 | 8,97 | 8.474 | 188.804.741 |
| 11/11/2024 | 9,04 | 8,99 | -0,44% | 8,98 | 9,06 | 9,02 | 8,99 | 9,01 | 11.512 | 157.044.149 |
| 8/11/2024 | 9,06 | 9,03 | -1,42% | 8,98 | 9,10 | 9,04 | 9,03 | 9,04 | 12.474 | 174.517.482 |
| 7/11/2024 | 9,12 | 9,16 | +0,44% | 9,07 | 9,25 | 9,14 | 9,16 | 9,17 | 7.272 | 183.836.324 |
| 6/11/2024 | 9,26 | 9,12 | -0,87% | 9,06 | 9,28 | 9,15 | 9,12 | 9,13 | 8.614 | 141.500.944 |
| 5/11/2024 | 9,26 | 9,20 | -0,65% | 9,12 | 9,29 | 9,19 | 9,20 | 9,23 | 11.274 | 131.955.213 |
| 4/11/2024 | 9,21 | 9,26 | +0,65% | 9,20 | 9,30 | 9,26 | 9,26 | 9,28 | 8.289 | 126.420.863 |
| 1/11/2024 | 9,10 | 9,20 | +1,10% | 9,09 | 9,27 | 9,18 | 9,20 | 9,21 | 8.290 | 153.464.705 |
| 31/10/2024 | 9,15 | 9,10 | -0,55% | 9,07 | 9,20 | 9,10 | 9,10 | 9,11 | 5.691 | 121.430.790 |
| 30/10/2024 | 9,08 | 9,15 | +0,66% | 9,08 | 9,18 | 9,13 | 9,15 | 9,18 | 6.834 | 130.940.014 |
| 29/10/2024 | 9,10 | 9,09 | -0,11% | 9,08 | 9,14 | 9,09 | 9,08 | 9,09 | 8.692 | 128.900.792 |
| 28/10/2024 | 9,16 | 9,10 | -0,87% | 9,07 | 9,16 | 9,10 | 9,09 | 9,10 | 8.170 | 155.339.258 |
| 25/10/2024 | 9,22 | 9,18 | -0,54% | 9,10 | 9,24 | 9,16 | 9,15 | 9,18 | 10.075 | 116.240.176 |
| 24/10/2024 | 9,14 | 9,23 | +0,65% | 9,10 | 9,29 | 9,16 | 9,23 | 9,24 | 6.640 | 190.278.883 |
| 23/10/2024 | 9,31 | 9,17 | -1,40% | 9,15 | 9,40 | 9,27 | 9,17 | 9,21 | 8.432 | 210.214.284 |
| 22/10/2024 | 9,51 | 9,30 | -2,41% | 9,29 | 9,53 | 9,39 | 9,30 | 9,31 | 9.203 | 200.055.730 |
| 21/10/2024 | 9,45 | 9,53 | +0,42% | 9,30 | 9,63 | 9,50 | 9,49 | 9,53 | 9.263 | 268.619.277 |
| 18/10/2024 | 9,55 | 9,49 | -0,63% | 9,20 | 9,58 | 9,43 | 9,48 | 9,49 | 11.746 | 204.101.209 |
| 17/10/2024 | 9,22 | 9,55 | +3,58% | 9,21 | 9,57 | 9,42 | 9,46 | 9,55 | 9.388 | 264.380.296 |
| 16/10/2024 | 9,15 | 9,22 | +0,77% | 9,15 | 9,24 | 9,20 | 9,21 | 9,22 | 6.059 | 129.511.335 |
| 15/10/2024 | 9,23 | 9,15 | -0,65% | 9,12 | 9,23 | 9,16 | 9,14 | 9,15 | 13.942 | 193.783.449 |
| 14/10/2024 | 9,30 | 9,21 | -1,07% | 9,20 | 9,31 | 9,23 | 9,20 | 9,21 | 12.857 | 199.509.604 |
| 11/10/2024 | 9,22 | 9,31 | -0,11% | 9,13 | 9,32 | 9,18 | 9,31 | 9,32 | 11.853 | 240.703.311 |
| 10/10/2024 | 9,43 | 9,32 | -1,17% | 9,27 | 9,43 | 9,33 | 9,31 | 9,32 | 12.682 | 226.819.924 |
| 9/10/2024 | 9,48 | 9,43 | -0,74% | 9,40 | 9,50 | 9,46 | 9,43 | 9,44 | 9.676 | 141.044.669 |
| 8/10/2024 | 9,55 | 9,50 | -0,84% | 9,46 | 9,57 | 9,48 | 9,49 | 9,50 | 9.720 | 212.307.385 |
| 7/10/2024 | 9,75 | 9,58 | -1,74% | 9,53 | 9,75 | 9,61 | 9,57 | 9,58 | 15.483 | 288.913.220 |
| 4/10/2024 | 9,79 | 9,75 | 0,00% | 9,72 | 9,79 | 9,75 | 9,74 | 9,75 | 14.628 | 238.711.792 |
| 3/10/2024 | 9,88 | 9,75 | -1,42% | 9,75 | 9,88 | 9,77 | 9,75 | 9,77 | 7.542 | 172.491.935 |
| 2/10/2024 | 9,87 | 9,89 | +0,20% | 9,75 | 9,89 | 9,78 | 9,87 | 9,89 | 13.746 | 306.035.272 |
| 1/10/2024 | 10,00 | 9,87 | -1,40% | 9,79 | 10,00 | 9,90 | 9,85 | 9,87 | 10.924 | 472.403.538 |
| 30/9/2024 | 10,00 | 10,01 | +0,70% | 9,96 | 10,03 | 9,99 | 10,00 | 10,01 | 6.097 | 166.295.076 |
| 26/9/2024 | 9,93 | 9,94 | 0,00% | 9,89 | 9,94 | 9,92 | 9,93 | 9,94 | 9.407 | 168.470.226 |
| 25/9/2024 | 9,97 | 9,94 | 0,00% | 9,91 | 9,97 | 9,93 | 9,93 | 9,94 | 8.836 | 180.227.740 |
| 24/9/2024 | 9,92 | 9,94 | 0,00% | 9,90 | 9,96 | 9,93 | 9,93 | 9,94 | 10.510 | 170.519.797 |
| 23/9/2024 | 9,94 | 9,94 | 0,00% | 9,89 | 9,95 | 9,91 | 9,92 | 9,94 | 8.404 | 152.389.090 |
| 20/9/2024 | 9,96 | 9,94 | -0,30% | 9,90 | 9,98 | 9,94 | 9,92 | 9,94 | 15.197 | 209.356.392 |
| 19/9/2024 | 9,98 | 9,97 | +0,10% | 9,95 | 9,99 | 9,97 | 9,97 | 9,98 | 5.603 | 115.592.909 |
| 18/9/2024 | 9,95 | 9,96 | +0,40% | 9,93 | 9,99 | 9,96 | 9,96 | 9,97 | 7.622 | 139.644.015 |
| 17/9/2024 | 9,97 | 9,92 | -0,40% | 9,90 | 9,97 | 9,92 | 9,92 | 9,93 | 6.903 | 118.015.389 |
| 16/9/2024 | 9,91 | 9,96 | 0,00% | 9,91 | 9,96 | 9,94 | 9,96 | 9,97 | 6.147 | 151.893.558 |
| 13/9/2024 | 9,94 | 9,96 | +0,20% | 9,90 | 9,96 | 9,94 | 9,95 | 9,96 | 9.882 | 143.500.922 |
| 12/9/2024 | 9,90 | 9,94 | +0,20% | 9,90 | 9,94 | 9,92 | 9,93 | 9,94 | 10.182 | 117.297.024 |
| 11/9/2024 | 9,93 | 9,92 | -0,20% | 9,91 | 9,96 | 9,93 | 9,91 | 9,92 | 8.725 | 124.005.694 |
| 10/9/2024 | 9,92 | 9,94 | +0,20% | 9,92 | 9,94 | 9,93 | 9,93 | 9,94 | 5.856 | 121.502.417 |
| 9/9/2024 | 9,95 | 9,92 | -1,00% | 9,91 | 9,96 | 9,92 | 9,92 | 9,93 | 11.992 | 158.993.328 |
| 6/9/2024 | 10,03 | 10,02 | -0,10% | 10,00 | 10,05 | 10,02 | 10,01 | 10,02 | 9.097 | 166.906.903 |
| 5/9/2024 | 10,04 | 10,03 | -0,30% | 9,99 | 10,06 | 10,03 | 10,02 | 10,03 | 6.719 | 200.824.945 |
| 4/9/2024 | 9,93 | 10,06 | +1,00% | 9,93 | 10,06 | 9,99 | 10,05 | 10,06 | 6.676 | 137.960.366 |
| 3/9/2024 | 10,04 | 9,96 | -0,40% | 9,95 | 10,04 | 9,99 | 9,96 | 9,97 | 8.872 | 156.901.081 |
| 2/9/2024 | 10,02 | 10,00 | 0,00% | 9,98 | 10,05 | 10,01 | 10,00 | 10,03 | 5.818 | 160.111.267 |
| 30/8/2024 | 9,96 | 10,00 | +0,70% | 9,94 | 10,04 | 9,99 | 10,00 | 10,02 | 14.884 | 158.541.475 |
| 29/8/2024 | 9,94 | 9,93 | -0,10% | 9,91 | 9,95 | 9,92 | 9,93 | 9,94 | 6.208 | 118.773.898 |
| 28/8/2024 | 9,95 | 9,94 | -0,10% | 9,90 | 9,96 | 9,93 | 9,94 | 9,95 | 6.172 | 125.498.285 |
| 27/8/2024 | 9,91 | 9,95 | +0,40% | 9,90 | 9,95 | 9,92 | 9,94 | 9,95 | 6.139 | 103.338.126 |
| 26/8/2024 | 9,92 | 9,91 | -0,60% | 9,89 | 9,96 | 9,93 | 9,91 | 9,92 | 11.502 | 186.440.990 |
| 23/8/2024 | 9,98 | 9,97 | +0,10% | 9,94 | 9,99 | 9,96 | 9,95 | 9,97 | 11.925 | 134.452.201 |
| 22/8/2024 | 9,96 | 9,96 | +0,20% | 9,95 | 9,98 | 9,96 | 9,95 | 9,96 | 10.508 | 112.200.179 |
| 21/8/2024 | 9,94 | 9,94 | +0,10% | 9,89 | 9,97 | 9,93 | 9,94 | 9,97 | 12.502 | 149.393.091 |
| 20/8/2024 | 9,95 | 9,93 | -0,20% | 9,92 | 9,97 | 9,93 | 9,92 | 9,93 | 5.309 | 144.326.756 |
| 19/8/2024 | 9,91 | 9,95 | +0,51% | 9,88 | 9,95 | 9,92 | 9,94 | 9,95 | 7.026 | 149.138.567 |
| 16/8/2024 | 9,89 | 9,90 | +0,10% | 9,87 | 9,93 | 9,89 | 9,88 | 9,90 | 8.788 | 151.692.216 |
| 15/8/2024 | 9,87 | 9,89 | +0,20% | 9,85 | 9,89 | 9,87 | 9,88 | 9,89 | 7.912 | 141.964.092 |
| 14/8/2024 | 9,78 | 9,87 | +0,82% | 9,78 | 9,88 | 9,82 | 9,86 | 9,87 | 327 | 120.784.996 |
| 13/8/2024 | 9,80 | 9,79 | +0,10% | 9,77 | 9,82 | 9,78 | 9,79 | 9,80 | 9.609 | 100.180.419 |
| 12/8/2024 | 9,80 | 9,78 | 0,00% | 9,77 | 9,83 | 9,79 | 9,78 | 9,80 | 191 | 103.298.988 |
| 9/8/2024 | 9,78 | 9,78 | +0,10% | 9,75 | 9,82 | 9,77 | 9,77 | 9,78 | 1.611 | 195.078.848 |
| 8/8/2024 | 9,86 | 9,77 | -1,41% | 9,75 | 9,90 | 9,78 | 9,76 | 9,77 | 2.591 | 182.171.822 |
| 7/8/2024 | 9,93 | 9,91 | -0,10% | 9,91 | 9,97 | 9,93 | 9,91 | 9,92 | 8.051 | 117.791.222 |
| 6/8/2024 | 9,94 | 9,92 | -0,10% | 9,90 | 9,98 | 9,92 | 9,92 | 9,96 | 2.775 | 179.664.938 |
| 5/8/2024 | 9,92 | 9,93 | -0,10% | 9,90 | 10,03 | 9,94 | 9,93 | 9,97 | 5.697 | 342.657.054 |
| 2/8/2024 | 9,93 | 9,94 | +0,30% | 9,92 | 9,97 | 9,94 | 9,93 | 9,94 | 4.487 | 169.969.250 |
| 1/8/2024 | 9,93 | 9,91 | 0,00% | 9,90 | 9,97 | 9,91 | 9,91 | 9,92 | 8.701 | 162.072.970 |
| 31/7/2024 | 9,95 | 9,91 | -0,20% | 9,91 | 9,96 | 9,93 | 9,91 | 9,93 | 5.225 | 188.241.996 |
| 30/7/2024 | 9,91 | 9,93 | +0,20% | 9,88 | 9,95 | 9,90 | 9,93 | 9,94 | 9.175 | 135.542.232 |
| 29/7/2024 | 9,98 | 9,91 | -0,70% | 9,91 | 9,98 | 9,94 | 9,91 | 9,93 | 7.767 | 123.242.544 |
| 26/7/2024 | 9,95 | 9,98 | +0,50% | 9,90 | 10,00 | 9,95 | 9,98 | 10,00 | 9.966 | 92.095.853 |
| 25/7/2024 | 9,99 | 9,93 | -0,60% | 9,91 | 10,00 | 9,93 | 9,92 | 9,93 | 167 | 141.155.215 |
| 24/7/2024 | 9,99 | 9,99 | 0,00% | 9,92 | 10,02 | 9,95 | 9,97 | 9,99 | 7.609 | 141.440.839 |
| 23/7/2024 | 10,07 | 9,99 | -0,99% | 9,98 | 10,08 | 10,02 | 9,99 | 10,00 | 1.758 | 144.462.346 |
| 22/7/2024 | 10,05 | 10,09 | +0,40% | 10,02 | 10,09 | 10,05 | 10,06 | 10,09 | 83 | 198.400.522 |