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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 8,48 | 8,47 | +0,24% | 8,43 | 8,50 | 8,46 | 8,46 | 8,47 | 7.873 | 130.056.980 |
| 5/3/2025 | 8,58 | 8,45 | -1,40% | 8,38 | 8,58 | 8,43 | 8,44 | 8,45 | 3.320 | 301.764.337 |
| 28/2/2025 | 8,50 | 8,57 | +0,82% | 8,48 | 8,58 | 8,53 | 8,57 | 8,58 | 8.893 | 119.744.352 |
| 27/2/2025 | 8,48 | 8,50 | -0,12% | 8,47 | 8,52 | 8,49 | 8,49 | 8,50 | 4.883 | 103.184.276 |
| 26/2/2025 | 8,52 | 8,51 | +0,12% | 8,46 | 8,52 | 8,50 | 8,51 | 8,52 | 5.292 | 98.033.005 |
| 25/2/2025 | 8,48 | 8,50 | +0,24% | 8,46 | 8,51 | 8,49 | 8,50 | 8,51 | 3.570 | 74.768.132 |
| 24/2/2025 | 8,51 | 8,48 | -0,35% | 8,46 | 8,58 | 8,50 | 8,48 | 8,52 | 6.624 | 95.114.462 |
| 21/2/2025 | 8,46 | 8,51 | +1,67% | 8,40 | 8,52 | 8,47 | 8,49 | 8,51 | 8.240 | 86.729.435 |
| 20/2/2025 | 8,21 | 8,37 | +1,95% | 8,21 | 8,45 | 8,33 | 8,37 | 8,45 | 8.922 | 127.502.702 |
| 19/2/2025 | 8,20 | 8,21 | +0,24% | 8,16 | 8,25 | 8,20 | 8,21 | 8,23 | 6.541 | 102.937.780 |
| 18/2/2025 | 8,23 | 8,19 | -0,49% | 8,16 | 8,27 | 8,20 | 8,18 | 8,19 | 8.725 | 107.237.991 |
| 17/2/2025 | 8,11 | 8,23 | +1,60% | 8,10 | 8,26 | 8,17 | 8,23 | 8,26 | 9.544 | 129.070.834 |
| 14/2/2025 | 8,05 | 8,10 | +1,12% | 8,00 | 8,12 | 8,07 | 8,07 | 8,10 | 12.522 | 101.137.458 |
| 13/2/2025 | 8,07 | 8,01 | -0,74% | 8,00 | 8,12 | 8,04 | 8,01 | 8,06 | 7.111 | 93.733.685 |
| 12/2/2025 | 8,04 | 8,07 | +0,25% | 8,00 | 8,15 | 8,06 | 8,04 | 8,07 | 6.472 | 100.121.487 |
| 11/2/2025 | 8,00 | 8,05 | +1,13% | 7,94 | 8,10 | 8,00 | 8,05 | 8,08 | 11.118 | 143.229.306 |
| 10/2/2025 | 8,27 | 7,96 | -4,78% | 7,91 | 8,27 | 8,04 | 7,96 | 7,97 | 11.192 | 264.630.182 |
| 7/2/2025 | 8,38 | 8,36 | -0,24% | 8,34 | 8,42 | 8,37 | 8,36 | 8,38 | 8.510 | 94.305.513 |
| 6/2/2025 | 8,35 | 8,38 | +0,36% | 8,26 | 8,42 | 8,33 | 8,35 | 8,38 | 5.298 | 113.130.890 |
| 5/2/2025 | 8,31 | 8,35 | +0,48% | 8,28 | 8,39 | 8,34 | 8,30 | 8,35 | 6.158 | 96.691.535 |
| 4/2/2025 | 8,23 | 8,31 | +1,09% | 8,18 | 8,33 | 8,24 | 8,29 | 8,31 | 10.686 | 111.612.148 |
| 3/2/2025 | 8,25 | 8,22 | -0,36% | 8,18 | 8,34 | 8,25 | 8,22 | 8,25 | 7.031 | 133.157.367 |
| 31/1/2025 | 8,04 | 8,25 | +2,61% | 8,02 | 8,25 | 8,13 | 8,23 | 8,25 | 17.935 | 146.342.665 |
| 30/1/2025 | 7,92 | 8,04 | +1,52% | 7,89 | 8,04 | 7,94 | 8,03 | 8,04 | 9.081 | 162.437.361 |
| 29/1/2025 | 8,03 | 7,92 | -1,37% | 7,91 | 8,10 | 7,96 | 7,92 | 7,98 | 10.913 | 128.003.419 |
| 28/1/2025 | 8,15 | 8,03 | -1,23% | 8,00 | 8,23 | 8,06 | 8,03 | 8,09 | 8.897 | 111.915.050 |
| 27/1/2025 | 8,35 | 8,13 | -2,63% | 8,12 | 8,39 | 8,23 | 8,13 | 8,14 | 9.774 | 140.496.114 |
| 24/1/2025 | 8,42 | 8,35 | -0,36% | 8,25 | 8,45 | 8,33 | 8,34 | 8,35 | 16.566 | 120.862.151 |
| 23/1/2025 | 8,37 | 8,38 | +0,12% | 8,35 | 8,45 | 8,39 | 8,35 | 8,38 | 18.446 | 124.966.773 |
| 22/1/2025 | 8,52 | 8,37 | -1,76% | 8,30 | 8,59 | 8,38 | 8,37 | 8,39 | 7.519 | 156.862.101 |
| 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 |