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: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BTHF11 - FII BTHF - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 7,72 | 7,79 | +1,56% | 7,69 | 7,87 | 7,78 | 7,78 | 7,79 | 8.220 | 336.297.238 |
| 16/4/2025 | 7,62 | 7,67 | +0,66% | 7,62 | 7,81 | 7,71 | 7,67 | 7,68 | 15.861 | 344.402.280 |
| 15/4/2025 | 7,61 | 7,62 | 0,00% | 7,61 | 7,66 | 7,63 | 7,62 | 7,64 | 10.578 | 219.534.188 |
| 14/4/2025 | 7,53 | 7,62 | +1,33% | 7,53 | 7,67 | 7,58 | 7,60 | 7,62 | 16.849 | 280.460.411 |
| 11/4/2025 | 7,49 | 7,52 | +0,53% | 7,48 | 7,58 | 7,53 | 7,52 | 7,53 | 19.492 | 195.249.804 |
| 10/4/2025 | 7,50 | 7,48 | -0,40% | 7,48 | 7,55 | 7,50 | 7,48 | 7,50 | 22.490 | 217.228.956 |
| 9/4/2025 | 7,50 | 7,51 | -0,27% | 7,42 | 7,53 | 7,49 | 7,51 | 7,52 | 16.065 | 202.698.111 |
| 8/4/2025 | 7,50 | 7,53 | -1,05% | 7,50 | 7,59 | 7,53 | 7,52 | 7,53 | 14.793 | 215.670.996 |
| 7/4/2025 | 7,67 | 7,61 | -0,78% | 7,56 | 7,74 | 7,61 | 7,61 | 7,63 | 14.213 | 360.350.492 |
| 4/4/2025 | 7,70 | 7,67 | -1,03% | 7,65 | 7,78 | 7,70 | 7,67 | 7,68 | 17.540 | 227.046.308 |
| 3/4/2025 | 7,73 | 7,75 | 0,00% | 7,70 | 7,80 | 7,75 | 7,75 | 7,76 | 13.536 | 187.197.067 |
| 2/4/2025 | 7,70 | 7,75 | +0,52% | 7,70 | 7,89 | 7,75 | 7,74 | 7,75 | 19.598 | 467.570.034 |
| 1/4/2025 | 7,69 | 7,71 | +1,18% | 7,67 | 7,76 | 7,71 | 7,71 | 7,72 | 7.415 | 564.742.356 |
| 31/3/2025 | 7,61 | 7,62 | +0,13% | 7,60 | 7,65 | 7,61 | 7,61 | 7,62 | 15.638 | 288.326.856 |
| 28/3/2025 | 7,55 | 7,61 | 0,00% | 7,55 | 7,67 | 7,61 | 7,60 | 7,61 | 18.811 | 313.013.374 |
| 27/3/2025 | 7,58 | 7,61 | +0,13% | 7,52 | 7,63 | 7,57 | 7,59 | 7,61 | 13.588 | 404.904.051 |
| 26/3/2025 | 7,69 | 7,60 | -0,91% | 7,60 | 7,71 | 7,64 | 7,60 | 7,61 | 13.919 | 358.354.884 |
| 25/3/2025 | 7,67 | 7,67 | 0,00% | 7,61 | 7,72 | 7,67 | 7,66 | 7,67 | 25.501 | 398.442.663 |
| 24/3/2025 | 7,68 | 7,67 | +0,26% | 7,66 | 7,77 | 7,71 | 7,67 | 7,69 | 20.253 | 512.242.112 |
| 21/3/2025 | 7,62 | 7,65 | +0,39% | 7,62 | 7,75 | 7,70 | 7,65 | 7,68 | 17.827 | 757.506.944 |
| 20/3/2025 | 7,64 | 7,62 | -0,39% | 7,62 | 7,75 | 7,65 | 7,62 | 7,64 | 13.335 | 376.594.642 |
| 19/3/2025 | 7,62 | 7,65 | +0,66% | 7,60 | 7,67 | 7,64 | 7,62 | 7,65 | 17.844 | 387.453.249 |
| 18/3/2025 | 7,64 | 7,60 | -0,52% | 7,60 | 7,71 | 7,65 | 7,60 | 7,63 | 15.474 | 364.542.150 |
| 17/3/2025 | 7,65 | 7,64 | +0,79% | 7,57 | 7,65 | 7,61 | 7,63 | 7,64 | 9.132 | 310.835.683 |
| 14/3/2025 | 7,52 | 7,58 | +0,66% | 7,51 | 7,59 | 7,56 | 7,57 | 7,58 | 9.352 | 303.819.929 |
| 13/3/2025 | 7,49 | 7,53 | +0,40% | 7,49 | 7,54 | 7,50 | 7,52 | 7,53 | 14.711 | 387.837.876 |
| 12/3/2025 | 7,49 | 7,50 | -1,57% | 7,44 | 7,55 | 7,50 | 7,50 | 7,52 | 16.763 | 391.758.919 |
| 11/3/2025 | 7,53 | 7,62 | +1,20% | 7,52 | 7,63 | 7,59 | 7,61 | 7,62 | 8.663 | 593.679.032 |
| 10/3/2025 | 7,51 | 7,53 | -0,26% | 7,49 | 7,59 | 7,51 | 7,51 | 7,53 | 5.576 | 223.296.238 |
| 7/3/2025 | 7,40 | 7,55 | +2,17% | 7,40 | 7,55 | 7,47 | 7,48 | 7,55 | 13.157 | 395.388.088 |
| 6/3/2025 | 7,41 | 7,39 | -0,27% | 7,37 | 7,48 | 7,39 | 7,39 | 7,42 | 14.243 | 413.665.678 |
| 5/3/2025 | 7,36 | 7,41 | +0,68% | 7,36 | 7,46 | 7,39 | 7,41 | 7,42 | 11.672 | 271.456.145 |
| 28/2/2025 | 7,37 | 7,36 | -0,14% | 7,34 | 7,44 | 7,38 | 7,36 | 7,37 | 7.897 | 302.278.206 |
| 27/2/2025 | 7,36 | 7,37 | +0,14% | 7,33 | 7,40 | 7,35 | 7,37 | 7,38 | 11.340 | 351.070.293 |
| 26/2/2025 | 7,40 | 7,36 | -0,54% | 7,34 | 7,43 | 7,38 | 7,35 | 7,36 | 13.365 | 334.210.955 |
| 25/2/2025 | 7,40 | 7,40 | 0,00% | 7,35 | 7,48 | 7,41 | 7,40 | 7,41 | 12.349 | 465.721.203 |
| 24/2/2025 | 7,38 | 7,40 | +0,41% | 7,37 | 7,45 | 7,39 | 7,39 | 7,40 | 9.153 | 298.308.917 |
| 21/2/2025 | 7,39 | 7,37 | -0,14% | 7,32 | 7,40 | 7,36 | 7,37 | 7,38 | 8.404 | 344.456.592 |
| 20/2/2025 | 7,44 | 7,38 | -0,81% | 7,29 | 7,49 | 7,37 | 7,38 | 7,39 | 13.445 | 524.923.864 |
| 19/2/2025 | 7,42 | 7,44 | +0,27% | 7,36 | 7,50 | 7,45 | 7,42 | 7,44 | 19.882 | 376.599.075 |
| 18/2/2025 | 7,46 | 7,42 | -0,54% | 7,34 | 7,50 | 7,41 | 7,40 | 7,42 | 18.080 | 225.135.185 |
| 17/2/2025 | 7,34 | 7,46 | +1,63% | 7,34 | 7,51 | 7,44 | 7,45 | 7,46 | 12.811 | 417.263.267 |
| 14/2/2025 | 7,25 | 7,34 | +1,24% | 7,25 | 7,40 | 7,35 | 7,34 | 7,35 | 16.420 | 247.670.688 |
| 13/2/2025 | 7,20 | 7,25 | +0,69% | 7,12 | 7,29 | 7,23 | 7,21 | 7,25 | 10.350 | 245.460.116 |
| 12/2/2025 | 7,14 | 7,20 | 0,00% | 7,08 | 7,25 | 7,15 | 7,19 | 7,20 | 5.449 | 272.728.883 |
| 11/2/2025 | 7,18 | 7,20 | -1,37% | 7,17 | 7,35 | 7,22 | 7,17 | 7,20 | 10.862 | 262.207.393 |
| 10/2/2025 | 7,06 | 7,30 | +2,10% | 7,02 | 7,40 | 7,23 | 7,30 | 7,31 | 20.285 | 688.945.492 |
| 7/2/2025 | 7,00 | 7,15 | +2,14% | 6,97 | 7,17 | 7,09 | 7,15 | 7,16 | 8.520 | 370.648.831 |
| 6/2/2025 | 6,98 | 7,00 | +0,29% | 6,94 | 7,01 | 6,97 | 6,99 | 7,00 | 9.091 | 228.327.845 |
| 5/2/2025 | 7,04 | 6,98 | -0,85% | 6,88 | 7,15 | 7,00 | 6,98 | 7,02 | 7.429 | 302.912.674 |
| 4/2/2025 | 7,02 | 7,04 | +0,28% | 6,97 | 7,19 | 7,03 | 7,03 | 7,04 | 5.111 | 330.851.903 |
| 3/2/2025 | 7,00 | 7,02 | -1,13% | 6,91 | 7,09 | 7,00 | 7,00 | 7,02 | 11.344 | 327.700.534 |
| 31/1/2025 | 6,70 | 7,10 | +5,97% | 6,68 | 7,10 | 6,90 | 7,08 | 7,10 | 13.150 | 413.972.206 |
| 30/1/2025 | 6,60 | 6,70 | +1,21% | 6,53 | 6,76 | 6,60 | 6,70 | 6,74 | 13.123 | 474.584.268 |
| 29/1/2025 | 6,60 | 6,62 | +0,30% | 6,51 | 6,63 | 6,57 | 6,59 | 6,62 | 10.682 | 368.631.407 |
| 28/1/2025 | 6,69 | 6,60 | -2,22% | 6,55 | 6,79 | 6,62 | 6,60 | 6,63 | 13.298 | 563.549.064 |
| 27/1/2025 | 6,61 | 6,75 | +2,12% | 6,60 | 6,80 | 6,66 | 6,74 | 6,75 | 14.923 | 706.843.858 |
| 24/1/2025 | 6,62 | 6,61 | -0,15% | 6,60 | 6,77 | 6,65 | 6,61 | 6,64 | 16.176 | 544.491.503 |
| 23/1/2025 | 6,71 | 6,62 | -1,34% | 6,60 | 6,75 | 6,66 | 6,62 | 6,64 | 31.023 | 657.269.592 |
| 22/1/2025 | 6,81 | 6,71 | -1,32% | 6,70 | 6,84 | 6,75 | 6,71 | 6,78 | 20.014 | 538.134.385 |
| 21/1/2025 | 6,96 | 6,80 | -2,30% | 6,80 | 6,96 | 6,84 | 6,80 | 6,83 | 28.445 | 736.586.576 |
| 20/1/2025 | 6,98 | 6,96 | -0,43% | 6,86 | 7,00 | 6,91 | 6,94 | 6,96 | 31.537 | 784.040.518 |
| 17/1/2025 | 7,09 | 6,99 | -1,69% | 6,90 | 7,10 | 6,94 | 6,95 | 6,99 | 30.325 | 651.926.127 |
| 16/1/2025 | 7,17 | 7,11 | -0,84% | 7,07 | 7,20 | 7,12 | 7,10 | 7,11 | 9.554 | 482.547.303 |
| 15/1/2025 | 7,16 | 7,17 | +0,28% | 7,10 | 7,25 | 7,14 | 7,17 | 7,19 | 15.863 | 614.843.824 |
| 14/1/2025 | 7,23 | 7,15 | -1,11% | 7,11 | 7,28 | 7,18 | 7,15 | 7,17 | 15.069 | 379.089.017 |
| 13/1/2025 | 7,28 | 7,23 | -0,69% | 7,23 | 7,33 | 7,25 | 7,23 | 7,24 | 18.256 | 425.854.677 |
| 10/1/2025 | 7,35 | 7,28 | -0,95% | 7,27 | 7,40 | 7,30 | 7,28 | 7,30 | 9.886 | 321.209.633 |
| 9/1/2025 | 7,50 | 7,35 | -3,29% | 7,31 | 7,60 | 7,38 | 7,35 | 7,37 | 12.913 | 590.378.189 |
| 8/1/2025 | 7,71 | 7,60 | -1,30% | 7,60 | 7,75 | 7,65 | 7,60 | 7,62 | 15.932 | 418.696.026 |
| 7/1/2025 | 7,80 | 7,70 | -1,28% | 7,70 | 7,84 | 7,75 | 7,70 | 7,75 | 10.548 | 356.735.138 |
| 6/1/2025 | 7,95 | 7,80 | -2,01% | 7,72 | 7,95 | 7,82 | 7,80 | 7,84 | 9.481 | 477.719.850 |
| 3/1/2025 | 7,88 | 7,96 | +0,13% | 7,84 | 8,04 | 7,93 | 7,94 | 7,96 | 5.847 | 357.223.285 |
| 2/1/2025 | 7,86 | 7,95 | +1,15% | 7,81 | 7,95 | 7,85 | 7,91 | 7,95 | 9.246 | 239.636.403 |
| 30/12/2024 | 7,89 | 7,86 | +0,13% | 7,75 | 7,95 | 7,84 | 7,86 | 7,87 | 7.979 | 339.125.964 |
| 27/12/2024 | 7,84 | 7,85 | 0,00% | 7,81 | 7,95 | 7,87 | 7,85 | 7,90 | 12.107 | 320.380.949 |
| 26/12/2024 | 7,80 | 7,85 | 0,00% | 7,65 | 7,89 | 7,77 | 7,84 | 7,85 | 17.742 | 528.622.859 |
| 23/12/2024 | 7,93 | 7,85 | -1,51% | 7,81 | 7,95 | 7,89 | 7,85 | 7,88 | 14.924 | 547.921.741 |
| 20/12/2024 | 8,00 | 7,97 | -2,80% | 7,82 | 8,00 | 7,91 | 7,97 | 7,98 | 19.072 | 973.228.972 |
| 19/12/2024 | 7,98 | 8,20 | -1,20% | 7,64 | 8,20 | 8,00 | 8,10 | 8,20 | 41.404 | 1.500.418.875 |
| 18/12/2024 | 8,10 | 8,30 | -1,19% | 7,67 | 8,30 | 8,00 | 8,01 | 8,30 | 36.586 | 1.676.895.112 |
| 17/12/2024 | 8,40 | 8,40 | -1,18% | 7,80 | 8,46 | 7,99 | 8,40 | 8,43 | 42.762 | 2.079.344.364 |
| 16/12/2024 | 7,16 | 8,50 | 0,00% | 6,76 | 8,50 | 7,74 | 8,06 | 8,50 | 51.001 | 3.417.226.262 |