Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BTLG11 - FII BTLG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 102,86 | 102,56 | +0,03% | 102,47 | 102,86 | 102,65 | 102,56 | 102,57 | 14.489 | 1.097.414.750 |
| 17/7/2026 | 102,85 | 102,53 | -0,17% | 102,44 | 102,85 | 102,68 | 102,53 | 102,55 | 12.409 | 1.017.616.733 |
| 16/7/2026 | 102,56 | 102,70 | -0,16% | 102,27 | 102,81 | 102,49 | 102,67 | 102,71 | 12.946 | 1.006.187.964 |
| 15/7/2026 | 102,60 | 102,86 | +0,25% | 102,50 | 102,87 | 102,66 | 102,85 | 102,86 | 11.749 | 941.084.180 |
| 14/7/2026 | 102,60 | 102,60 | 0,00% | 102,48 | 102,60 | 102,56 | 102,57 | 102,60 | 12.892 | 992.918.152 |
| 13/7/2026 | 102,60 | 102,60 | +0,12% | 102,45 | 102,60 | 102,54 | 102,59 | 102,60 | 14.246 | 896.344.107 |
| 10/7/2026 | 102,55 | 102,48 | -0,04% | 102,48 | 102,60 | 102,57 | 102,47 | 102,48 | 13.522 | 1.057.139.848 |
| 9/7/2026 | 102,60 | 102,52 | +0,09% | 102,36 | 102,60 | 102,51 | 102,50 | 102,52 | 9.531 | 632.110.123 |
| 8/7/2026 | 102,59 | 102,43 | -0,07% | 102,40 | 102,60 | 102,51 | 102,43 | 102,45 | 8.944 | 927.344.763 |
| 7/7/2026 | 102,59 | 102,50 | +0,02% | 102,49 | 102,60 | 102,54 | 102,50 | 102,52 | 13.292 | 750.243.519 |
| 6/7/2026 | 102,60 | 102,48 | -0,11% | 102,35 | 102,60 | 102,50 | 102,48 | 102,53 | 14.220 | 1.045.102.908 |
| 3/7/2026 | 102,60 | 102,59 | +0,04% | 102,44 | 102,60 | 102,55 | 102,59 | 102,60 | 10.095 | 811.983.956 |
| 2/7/2026 | 102,55 | 102,55 | +0,21% | 102,36 | 102,60 | 102,52 | 102,50 | 102,55 | 15.569 | 921.807.474 |
| 1/7/2026 | 102,30 | 102,33 | 0,00% | 102,11 | 102,56 | 102,32 | 102,30 | 102,33 | 18.413 | 992.024.005 |
| 30/6/2026 | 102,56 | 102,33 | -0,17% | 102,11 | 102,56 | 102,30 | 102,32 | 102,33 | 12.971 | 881.445.428 |
| 29/6/2026 | 102,58 | 102,50 | +0,25% | 102,28 | 102,60 | 102,50 | 102,49 | 102,50 | 8.316 | 644.546.377 |
| 26/6/2026 | 102,60 | 102,24 | -0,09% | 101,91 | 102,60 | 102,18 | 102,18 | 102,24 | 17.852 | 923.582.680 |
| 25/6/2026 | 102,03 | 102,33 | +0,92% | 101,65 | 102,49 | 102,18 | 102,30 | 102,33 | 11.992 | 814.936.624 |
| 24/6/2026 | 102,16 | 101,40 | -0,44% | 101,33 | 102,49 | 101,82 | 101,40 | 101,69 | 15.209 | 1.369.557.535 |
| 23/6/2026 | 102,05 | 101,85 | +0,05% | 101,84 | 102,60 | 102,18 | 101,85 | 102,33 | 10.123 | 1.012.122.947 |
| 22/6/2026 | 102,74 | 101,80 | -0,91% | 101,74 | 102,74 | 102,04 | 101,80 | 101,98 | 13.135 | 1.197.331.944 |
| 19/6/2026 | 102,38 | 102,74 | +0,49% | 102,11 | 102,74 | 102,33 | 102,44 | 102,74 | 13.391 | 760.123.613 |
| 18/6/2026 | 102,56 | 102,24 | -0,32% | 102,16 | 102,60 | 102,40 | 102,22 | 102,24 | 9.183 | 823.996.533 |
| 17/6/2026 | 102,54 | 102,57 | +0,03% | 102,31 | 102,69 | 102,52 | 102,52 | 102,57 | 9.959 | 1.570.458.834 |
| 16/6/2026 | 102,80 | 102,54 | -0,40% | 102,15 | 102,80 | 102,31 | 102,48 | 102,54 | 11.983 | 947.703.270 |
| 15/6/2026 | 103,02 | 102,95 | 0,00% | 102,90 | 103,48 | 103,08 | 102,93 | 102,95 | 10.532 | 1.237.712.839 |
| 12/6/2026 | 103,00 | 102,95 | +0,16% | 102,79 | 103,29 | 102,95 | 102,95 | 103,02 | 13.386 | 886.803.868 |
| 11/6/2026 | 102,03 | 102,79 | +0,74% | 102,03 | 102,82 | 102,59 | 102,78 | 102,79 | 10.661 | 799.639.344 |
| 10/6/2026 | 102,35 | 102,03 | -0,15% | 101,46 | 102,44 | 101,84 | 102,03 | 102,05 | 10.986 | 1.165.157.532 |
| 9/6/2026 | 102,78 | 102,18 | -0,49% | 102,18 | 103,00 | 102,48 | 102,18 | 102,33 | 12.949 | 1.111.649.419 |
| 8/6/2026 | 103,35 | 102,68 | -0,65% | 102,55 | 103,55 | 102,84 | 102,66 | 102,68 | 19.219 | 1.298.627.681 |
| 5/6/2026 | 103,32 | 103,35 | +0,37% | 103,02 | 103,43 | 103,26 | 103,30 | 103,35 | 12.486 | 974.750.414 |
| 3/6/2026 | 103,20 | 102,97 | +0,02% | 102,60 | 103,25 | 102,94 | 102,97 | 103,04 | 11.640 | 1.194.331.598 |
| 2/6/2026 | 103,92 | 102,95 | -0,93% | 102,92 | 103,92 | 103,20 | 102,95 | 102,99 | 17.963 | 1.433.026.097 |
| 1/6/2026 | 103,59 | 103,92 | +0,31% | 103,12 | 104,10 | 103,72 | 103,90 | 103,92 | 18.669 | 1.167.955.790 |
| 29/5/2026 | 103,20 | 103,60 | +0,60% | 102,94 | 103,71 | 103,21 | 103,59 | 103,60 | 16.932 | 1.161.412.336 |
| 28/5/2026 | 103,09 | 102,98 | -0,11% | 102,76 | 103,29 | 102,99 | 102,98 | 102,99 | 5.750 | 825.242.841 |
| 27/5/2026 | 102,79 | 103,09 | +0,49% | 102,65 | 103,09 | 102,79 | 102,99 | 103,09 | 17.225 | 960.043.568 |
| 26/5/2026 | 103,30 | 102,59 | -0,87% | 102,59 | 103,40 | 103,09 | 102,59 | 102,76 | 14.101 | 1.996.526.469 |
| 25/5/2026 | 103,40 | 103,49 | -0,01% | 102,93 | 103,69 | 103,35 | 103,39 | 103,49 | 15.778 | 1.825.279.377 |
| 22/5/2026 | 103,25 | 103,50 | +0,29% | 103,07 | 103,62 | 103,29 | 103,42 | 103,54 | 13.992 | 1.279.176.816 |
| 21/5/2026 | 102,96 | 103,20 | +0,22% | 102,70 | 103,20 | 102,87 | 103,10 | 103,20 | 14.588 | 1.032.954.286 |
| 20/5/2026 | 102,52 | 102,97 | +0,26% | 102,52 | 103,00 | 102,80 | 102,93 | 102,97 | 14.379 | 1.182.289.521 |
| 19/5/2026 | 102,90 | 102,70 | +0,03% | 102,55 | 102,90 | 102,65 | 102,59 | 102,70 | 10.511 | 977.226.095 |
| 18/5/2026 | 103,14 | 102,67 | -0,71% | 102,35 | 103,20 | 102,71 | 102,67 | 102,68 | 13.014 | 1.541.387.757 |
| 15/5/2026 | 103,20 | 103,40 | +0,28% | 103,05 | 103,55 | 103,34 | 103,39 | 103,40 | 17.960 | 1.232.722.878 |
| 14/5/2026 | 103,12 | 103,11 | +0,30% | 102,94 | 103,26 | 103,08 | 103,11 | 103,12 | 12.525 | 1.100.483.972 |
| 13/5/2026 | 103,09 | 102,80 | -0,18% | 102,80 | 103,23 | 103,06 | 102,80 | 102,90 | 12.135 | 1.328.662.572 |
| 12/5/2026 | 103,20 | 102,99 | -0,11% | 102,94 | 103,30 | 103,06 | 102,99 | 103,00 | 13.509 | 1.358.312.060 |
| 11/5/2026 | 103,75 | 103,10 | -0,63% | 103,01 | 103,75 | 103,24 | 103,10 | 103,14 | 12.568 | 1.471.533.153 |
| 8/5/2026 | 103,26 | 103,75 | +0,68% | 103,16 | 103,75 | 103,44 | 103,65 | 103,75 | 17.228 | 1.674.341.115 |
| 7/5/2026 | 103,47 | 103,05 | -0,53% | 103,05 | 103,63 | 103,42 | 103,05 | 103,27 | 12.770 | 1.195.945.344 |
| 6/5/2026 | 103,15 | 103,60 | +0,48% | 102,86 | 103,60 | 103,21 | 103,44 | 103,60 | 16.908 | 1.458.207.286 |
| 5/5/2026 | 103,50 | 103,11 | -0,23% | 103,01 | 103,50 | 103,14 | 103,10 | 103,11 | 18.032 | 1.155.929.460 |
| 4/5/2026 | 103,61 | 103,35 | -0,24% | 103,28 | 103,80 | 103,54 | 103,35 | 103,46 | 16.053 | 1.333.026.415 |
| 30/4/2026 | 103,50 | 103,60 | +0,21% | 103,50 | 103,82 | 103,67 | 103,59 | 103,60 | 9.730 | 927.299.286 |
| 29/4/2026 | 103,59 | 103,38 | -0,20% | 103,00 | 103,70 | 103,33 | 103,35 | 103,38 | 7.552 | 690.528.450 |
| 28/4/2026 | 103,47 | 103,59 | +0,06% | 103,20 | 103,77 | 103,53 | 103,57 | 103,59 | 7.721 | 684.240.561 |
| 27/4/2026 | 103,45 | 103,53 | +0,34% | 102,90 | 103,67 | 103,26 | 103,50 | 103,53 | 17.439 | 1.286.808.678 |
| 24/4/2026 | 103,43 | 103,18 | -0,26% | 103,11 | 103,56 | 103,33 | 103,18 | 103,25 | 27.455 | 1.292.122.462 |
| 23/4/2026 | 104,06 | 103,45 | -0,53% | 103,39 | 104,06 | 103,53 | 103,45 | 103,50 | 27.057 | 1.472.513.039 |
| 22/4/2026 | 104,29 | 104,00 | 0,00% | 103,27 | 104,29 | 103,69 | 103,95 | 104,00 | 22.844 | 1.640.665.488 |
| 20/4/2026 | 104,10 | 104,00 | -0,08% | 103,80 | 104,48 | 104,00 | 103,98 | 104,00 | 15.213 | 1.432.365.209 |
| 17/4/2026 | 104,08 | 104,08 | +0,06% | 103,75 | 104,10 | 103,94 | 103,99 | 104,08 | 17.293 | 1.016.241.663 |
| 16/4/2026 | 103,87 | 104,02 | +0,02% | 103,50 | 104,05 | 103,87 | 104,01 | 104,02 | 15.472 | 946.449.201 |
| 15/4/2026 | 104,09 | 104,00 | +0,10% | 103,81 | 104,15 | 103,96 | 104,00 | 104,05 | 16.206 | 1.331.296.483 |
| 14/4/2026 | 104,28 | 103,90 | -0,09% | 103,80 | 104,28 | 104,00 | 103,87 | 104,09 | 14.682 | 1.196.219.839 |
| 13/4/2026 | 104,40 | 103,99 | -0,34% | 103,70 | 104,40 | 104,05 | 103,99 | 104,00 | 13.920 | 1.365.979.573 |
| 10/4/2026 | 104,00 | 104,35 | +0,35% | 103,90 | 104,48 | 104,15 | 104,25 | 104,35 | 22.967 | 1.403.971.436 |
| 9/4/2026 | 104,54 | 103,99 | +0,01% | 103,65 | 104,54 | 103,97 | 103,98 | 103,99 | 13.871 | 1.022.046.671 |
| 8/4/2026 | 104,00 | 103,98 | +0,27% | 103,53 | 105,00 | 103,89 | 103,66 | 103,98 | 15.747 | 1.137.838.097 |
| 7/4/2026 | 103,91 | 103,70 | -0,14% | 103,55 | 104,01 | 103,74 | 103,70 | 103,74 | 10.830 | 980.977.369 |
| 6/4/2026 | 104,10 | 103,85 | -0,15% | 103,72 | 104,20 | 103,94 | 103,81 | 103,90 | 16.728 | 1.228.859.672 |
| 2/4/2026 | 103,99 | 104,01 | +0,12% | 103,51 | 104,03 | 103,84 | 103,99 | 104,01 | 16.213 | 1.028.732.679 |
| 1/4/2026 | 103,68 | 103,89 | +0,52% | 103,22 | 103,89 | 103,61 | 103,75 | 103,89 | 15.393 | 1.051.480.808 |
| 31/3/2026 | 103,65 | 103,35 | +0,22% | 103,13 | 103,69 | 103,35 | 103,35 | 103,40 | 13.281 | 911.477.975 |
| 30/3/2026 | 103,60 | 103,12 | -0,46% | 103,10 | 103,70 | 103,51 | 103,12 | 103,29 | 12.651 | 911.034.029 |
| 27/3/2026 | 103,58 | 103,60 | +0,10% | 103,38 | 103,70 | 103,52 | 103,58 | 103,64 | 12.701 | 901.066.382 |
| 26/3/2026 | 103,70 | 103,50 | -0,19% | 103,23 | 103,75 | 103,42 | 103,50 | 103,55 | 10.510 | 776.282.789 |
| 25/3/2026 | 103,74 | 103,70 | -0,10% | 103,17 | 103,94 | 103,65 | 103,65 | 103,70 | 15.107 | 955.053.831 |
| 24/3/2026 | 103,57 | 103,80 | +0,35% | 103,44 | 103,94 | 103,60 | 103,80 | 103,85 | 11.384 | 682.769.020 |
| 23/3/2026 | 103,69 | 103,44 | +0,26% | 103,02 | 103,69 | 103,32 | 103,44 | 103,54 | 12.595 | 987.368.512 |
| 20/3/2026 | 103,95 | 103,17 | -0,39% | 103,00 | 103,95 | 103,26 | 103,09 | 103,17 | 23.442 | 2.465.053.522 |
| 19/3/2026 | 103,68 | 103,57 | -0,22% | 103,00 | 103,73 | 103,33 | 103,55 | 103,57 | 10.993 | 1.121.215.834 |
| 18/3/2026 | 103,90 | 103,80 | +0,02% | 103,69 | 103,97 | 103,80 | 103,71 | 103,80 | 17.154 | 784.955.487 |
| 17/3/2026 | 104,10 | 103,78 | -0,09% | 103,37 | 104,20 | 103,85 | 103,78 | 103,82 | 12.452 | 906.827.496 |
| 16/3/2026 | 103,69 | 103,87 | -0,13% | 103,25 | 104,03 | 103,66 | 103,87 | 103,88 | 13.347 | 1.123.325.118 |
| 13/3/2026 | 104,15 | 104,01 | +0,06% | 103,80 | 104,59 | 104,19 | 104,01 | 104,05 | 22.794 | 1.414.957.300 |
| 12/3/2026 | 104,19 | 103,95 | +0,32% | 103,66 | 104,30 | 103,98 | 103,95 | 103,96 | 15.220 | 897.152.762 |
| 11/3/2026 | 103,29 | 103,62 | +0,34% | 103,01 | 103,98 | 103,62 | 103,61 | 103,62 | 17.236 | 983.458.138 |
| 10/3/2026 | 103,14 | 103,27 | +0,32% | 102,80 | 103,39 | 103,13 | 103,10 | 103,27 | 23.547 | 1.126.298.786 |
| 9/3/2026 | 104,58 | 102,94 | -1,02% | 102,75 | 104,58 | 103,35 | 102,93 | 102,94 | 30.168 | 2.261.315.958 |
| 6/3/2026 | 104,18 | 104,00 | +0,19% | 104,00 | 104,48 | 104,27 | 104,00 | 104,29 | 21.624 | 1.129.928.366 |
| 5/3/2026 | 104,18 | 103,80 | -0,21% | 103,71 | 104,48 | 104,25 | 103,80 | 104,29 | 24.953 | 1.008.494.915 |
| 4/3/2026 | 103,69 | 104,02 | +0,68% | 103,47 | 104,20 | 103,93 | 103,72 | 104,02 | 16.775 | 922.485.054 |
| 3/3/2026 | 103,40 | 103,32 | +0,21% | 103,29 | 103,70 | 103,49 | 103,32 | 103,49 | 27.104 | 1.689.592.978 |
| 2/3/2026 | 103,90 | 103,10 | -0,58% | 102,91 | 104,25 | 103,81 | 103,10 | 103,59 | 33.213 | 2.124.806.047 |
| 27/2/2026 | 103,00 | 103,70 | +0,81% | 102,95 | 103,90 | 103,31 | 103,68 | 103,70 | 26.510 | 1.542.980.908 |
| 26/2/2026 | 102,91 | 102,87 | -0,03% | 102,75 | 103,02 | 102,88 | 102,86 | 102,87 | 13.275 | 1.099.717.413 |
| 25/2/2026 | 102,70 | 102,90 | +0,29% | 102,66 | 103,05 | 102,88 | 102,89 | 102,90 | 15.468 | 1.361.395.171 |
| 24/2/2026 | 102,66 | 102,60 | 0,00% | 102,60 | 102,78 | 102,68 | 102,60 | 102,69 | 13.660 | 1.141.105.220 |
| 23/2/2026 | 102,69 | 102,60 | -0,09% | 102,56 | 102,78 | 102,66 | 102,60 | 102,62 | 17.211 | 1.501.428.124 |
| 20/2/2026 | 102,75 | 102,69 | +0,14% | 102,49 | 102,79 | 102,61 | 102,69 | 102,70 | 21.019 | 1.433.130.414 |
| 19/2/2026 | 102,67 | 102,55 | -0,10% | 102,44 | 102,74 | 102,62 | 102,55 | 102,57 | 13.033 | 1.158.615.573 |
| 18/2/2026 | 102,62 | 102,65 | -0,33% | 102,43 | 102,72 | 102,59 | 102,62 | 102,65 | 10.612 | 1.246.157.464 |
| 13/2/2026 | 102,76 | 102,99 | +0,32% | 102,50 | 103,09 | 102,80 | 102,95 | 102,99 | 19.997 | 1.938.369.682 |
| 11/2/2026 | 102,63 | 102,66 | +0,25% | 102,46 | 102,70 | 102,60 | 102,53 | 102,66 | 12.445 | 1.292.752.692 |
| 10/2/2026 | 102,69 | 102,40 | -0,07% | 102,40 | 102,75 | 102,59 | 102,40 | 102,42 | 18.890 | 5.320.044.897 |
| 9/2/2026 | 102,90 | 102,47 | -0,30% | 102,46 | 102,93 | 102,57 | 102,47 | 102,55 | 23.640 | 1.464.764.606 |
| 6/2/2026 | 102,74 | 102,78 | +0,27% | 102,43 | 102,80 | 102,60 | 102,55 | 102,78 | 20.703 | 1.375.932.256 |
| 5/2/2026 | 102,71 | 102,50 | -0,05% | 102,42 | 102,79 | 102,61 | 102,50 | 102,72 | 15.175 | 1.253.081.415 |
| 4/2/2026 | 102,77 | 102,55 | -0,23% | 102,50 | 102,79 | 102,65 | 102,55 | 102,79 | 13.817 | 1.179.456.221 |
| 3/2/2026 | 102,86 | 102,79 | +0,22% | 102,50 | 102,88 | 102,73 | 102,68 | 102,79 | 23.850 | 2.109.651.271 |
| 2/2/2026 | 102,80 | 102,56 | -0,05% | 102,45 | 102,83 | 102,64 | 102,56 | 102,80 | 30.559 | 1.840.413.883 |
| 30/1/2026 | 102,80 | 102,61 | -0,18% | 102,46 | 102,85 | 102,75 | 102,61 | 102,80 | 20.933 | 1.619.736.822 |
| 29/1/2026 | 102,63 | 102,80 | +0,26% | 102,35 | 102,80 | 102,60 | 102,77 | 102,80 | 23.335 | 1.395.617.192 |
| 28/1/2026 | 102,80 | 102,53 | -0,16% | 102,46 | 102,85 | 102,71 | 102,53 | 102,75 | 14.210 | 1.259.587.778 |
| 27/1/2026 | 102,80 | 102,69 | -0,06% | 102,49 | 102,86 | 102,75 | 102,69 | 102,77 | 14.980 | 1.556.862.343 |
| 26/1/2026 | 102,79 | 102,75 | +0,05% | 102,45 | 102,90 | 102,68 | 102,60 | 102,80 | 16.655 | 1.587.268.255 |
| 23/1/2026 | 102,78 | 102,70 | +0,20% | 102,35 | 102,89 | 102,59 | 102,70 | 102,75 | 22.123 | 1.828.557.325 |
| 22/1/2026 | 102,69 | 102,50 | +0,10% | 102,40 | 102,69 | 102,56 | 102,50 | 102,52 | 17.159 | 1.343.177.855 |
| 21/1/2026 | 102,60 | 102,40 | -0,10% | 102,40 | 102,82 | 102,55 | 102,40 | 102,45 | 11.824 | 1.240.378.425 |