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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 20/1/2026 | 102,49 | 102,50 | +0,01% | 102,40 | 102,69 | 102,49 | 102,49 | 102,51 | 15.539 | 1.588.685.215 |
| 19/1/2026 | 102,92 | 102,49 | -0,08% | 102,36 | 102,98 | 102,67 | 102,38 | 102,55 | 16.982 | 1.346.169.501 |
| 16/1/2026 | 102,70 | 102,57 | -0,80% | 102,48 | 103,00 | 102,80 | 102,56 | 102,80 | 16.369 | 1.165.152.490 |
| 15/1/2026 | 103,50 | 103,40 | 0,00% | 103,09 | 103,52 | 103,26 | 103,39 | 103,40 | 24.541 | 1.518.916.420 |
| 14/1/2026 | 103,58 | 103,40 | +0,03% | 103,14 | 103,59 | 103,28 | 103,36 | 103,40 | 21.529 | 1.077.482.223 |
| 13/1/2026 | 103,20 | 103,37 | +0,16% | 103,10 | 103,41 | 103,21 | 103,37 | 103,40 | 16.194 | 1.104.164.739 |
| 12/1/2026 | 103,40 | 103,20 | +0,05% | 103,01 | 103,41 | 103,15 | 103,12 | 103,25 | 13.915 | 1.208.073.567 |
| 9/1/2026 | 103,15 | 103,15 | +0,23% | 102,98 | 103,46 | 103,22 | 103,15 | 103,43 | 23.948 | 1.188.284.306 |
| 8/1/2026 | 103,00 | 102,91 | -0,09% | 102,28 | 103,27 | 103,03 | 102,91 | 103,00 | 17.209 | 3.617.715.286 |
| 7/1/2026 | 103,50 | 103,00 | -0,68% | 103,00 | 103,63 | 103,16 | 102,99 | 103,16 | 25.783 | 9.775.995.121 |
| 6/1/2026 | 103,74 | 103,70 | +0,18% | 103,30 | 103,77 | 103,53 | 103,54 | 103,70 | 16.409 | 1.040.886.001 |
| 5/1/2026 | 103,68 | 103,51 | -0,17% | 103,17 | 103,79 | 103,42 | 103,51 | 103,79 | 21.372 | 1.354.636.607 |
| 2/1/2026 | 103,18 | 103,69 | +1,01% | 103,01 | 103,79 | 103,52 | 103,63 | 103,69 | 23.573 | 1.783.908.247 |
| 30/12/2025 | 103,12 | 102,65 | -0,44% | 102,65 | 103,44 | 102,97 | 102,65 | 102,95 | 17.285 | 1.811.094.625 |
| 29/12/2025 | 103,50 | 103,10 | +0,10% | 102,77 | 103,50 | 102,94 | 103,09 | 103,10 | 18.364 | 1.380.919.330 |
| 26/12/2025 | 102,59 | 103,00 | +0,87% | 102,44 | 103,49 | 102,95 | 103,00 | 103,09 | 22.751 | 1.775.202.299 |
| 23/12/2025 | 102,29 | 102,11 | +0,13% | 101,92 | 102,31 | 102,08 | 102,11 | 102,25 | 18.321 | 1.738.337.023 |
| 22/12/2025 | 102,00 | 101,98 | +0,48% | 101,75 | 102,46 | 102,07 | 101,98 | 102,00 | 26.081 | 1.875.595.359 |
| 19/12/2025 | 101,75 | 101,49 | -0,06% | 101,49 | 102,31 | 101,69 | 101,48 | 101,49 | 29.607 | 3.024.021.200 |
| 18/12/2025 | 101,66 | 101,55 | +0,05% | 101,32 | 101,88 | 101,52 | 101,50 | 101,55 | 20.001 | 6.536.462.059 |
| 17/12/2025 | 102,07 | 101,50 | -0,49% | 101,36 | 102,14 | 101,80 | 101,47 | 101,55 | 18.554 | 1.387.055.277 |
| 16/12/2025 | 101,61 | 102,00 | -0,39% | 101,61 | 102,11 | 101,95 | 102,00 | 102,01 | 16.506 | 1.374.725.524 |
| 15/12/2025 | 102,70 | 102,40 | -0,09% | 102,21 | 102,76 | 102,44 | 102,39 | 102,40 | 19.300 | 1.848.205.389 |
| 12/12/2025 | 102,90 | 102,49 | -0,40% | 102,35 | 103,30 | 102,70 | 102,42 | 102,49 | 27.917 | 1.764.969.069 |
| 11/12/2025 | 102,95 | 102,90 | 0,00% | 102,20 | 103,13 | 102,45 | 102,80 | 102,90 | 20.924 | 1.839.705.633 |
| 10/12/2025 | 102,79 | 102,90 | +0,21% | 102,43 | 103,00 | 102,60 | 102,90 | 102,98 | 21.187 | 2.086.769.401 |
| 9/12/2025 | 103,25 | 102,68 | -0,37% | 102,23 | 103,30 | 102,72 | 102,57 | 102,68 | 22.681 | 1.795.087.372 |
| 8/12/2025 | 103,50 | 103,06 | -0,18% | 103,06 | 103,67 | 103,33 | 103,06 | 103,14 | 20.462 | 1.790.174.442 |
| 5/12/2025 | 103,51 | 103,25 | -0,16% | 102,81 | 103,71 | 103,21 | 103,05 | 103,25 | 28.063 | 4.943.977.480 |
| 4/12/2025 | 103,48 | 103,42 | 0,00% | 103,40 | 103,55 | 103,48 | 103,42 | 103,50 | 16.096 | 1.205.503.463 |
| 3/12/2025 | 103,59 | 103,42 | -0,08% | 103,39 | 103,59 | 103,48 | 103,42 | 103,49 | 14.962 | 1.015.715.793 |
| 2/12/2025 | 103,51 | 103,50 | 0,00% | 103,42 | 103,62 | 103,50 | 103,49 | 103,50 | 17.542 | 1.137.846.271 |
| 1/12/2025 | 103,80 | 103,50 | -0,12% | 103,37 | 103,90 | 103,51 | 103,46 | 103,50 | 21.219 | 2.430.335.317 |
| 28/11/2025 | 103,85 | 103,62 | -0,08% | 103,62 | 103,86 | 103,74 | 103,62 | 103,71 | 18.664 | 1.152.054.281 |
| 27/11/2025 | 103,76 | 103,70 | +0,12% | 103,59 | 103,92 | 103,78 | 103,69 | 103,70 | 12.569 | 673.725.878 |
| 26/11/2025 | 103,90 | 103,58 | -0,27% | 103,57 | 104,00 | 103,75 | 103,57 | 103,58 | 12.685 | 946.451.238 |
| 25/11/2025 | 104,05 | 103,86 | -0,18% | 103,60 | 104,15 | 103,95 | 103,86 | 103,90 | 12.414 | 1.696.272.137 |
| 24/11/2025 | 104,20 | 104,05 | 0,00% | 103,74 | 104,46 | 104,00 | 103,87 | 104,05 | 20.661 | 1.088.092.632 |
| 21/11/2025 | 103,95 | 104,05 | +0,29% | 103,75 | 104,48 | 104,08 | 104,05 | 104,36 | 14.951 | 891.706.164 |
| 19/11/2025 | 104,12 | 103,75 | -0,36% | 103,75 | 104,25 | 104,02 | 103,75 | 103,93 | 12.252 | 739.326.161 |
| 18/11/2025 | 104,00 | 104,12 | +0,13% | 103,71 | 104,19 | 104,00 | 104,05 | 104,13 | 10.478 | 805.690.785 |
| 17/11/2025 | 103,70 | 103,99 | -0,12% | 103,00 | 103,99 | 103,68 | 103,85 | 103,99 | 12.512 | 1.090.164.371 |
| 14/11/2025 | 104,04 | 104,12 | +0,49% | 103,79 | 104,30 | 104,15 | 104,02 | 104,12 | 14.624 | 916.943.607 |
| 13/11/2025 | 104,18 | 103,61 | -0,28% | 103,50 | 104,30 | 103,97 | 103,61 | 104,05 | 11.456 | 1.019.092.036 |
| 12/11/2025 | 103,93 | 103,90 | -0,03% | 103,90 | 104,36 | 104,20 | 103,90 | 103,92 | 8.554 | 777.844.953 |
| 11/11/2025 | 103,95 | 103,93 | -0,02% | 103,71 | 104,21 | 103,94 | 103,93 | 104,00 | 8.485 | 657.713.614 |
| 10/11/2025 | 104,04 | 103,95 | +0,05% | 103,85 | 104,22 | 104,05 | 103,95 | 104,00 | 8.996 | 691.097.367 |
| 7/11/2025 | 103,88 | 103,90 | +0,28% | 103,56 | 104,10 | 103,88 | 103,90 | 104,01 | 10.808 | 692.697.042 |
| 6/11/2025 | 103,77 | 103,61 | -0,15% | 103,48 | 103,99 | 103,80 | 103,61 | 103,80 | 11.749 | 762.578.859 |
| 5/11/2025 | 103,52 | 103,77 | +0,26% | 103,30 | 103,79 | 103,56 | 103,59 | 103,77 | 11.911 | 662.605.107 |
| 4/11/2025 | 103,70 | 103,50 | -0,02% | 103,20 | 103,82 | 103,55 | 103,50 | 103,53 | 12.387 | 744.504.627 |
| 3/11/2025 | 103,10 | 103,52 | +0,56% | 103,00 | 103,74 | 103,29 | 103,52 | 103,72 | 12.768 | 960.646.166 |
| 31/10/2025 | 103,52 | 102,94 | -0,44% | 102,90 | 103,69 | 103,16 | 102,94 | 102,97 | 20.519 | 1.064.589.076 |
| 30/10/2025 | 103,60 | 103,40 | +0,13% | 103,19 | 103,70 | 103,43 | 103,40 | 103,42 | 10.579 | 627.972.570 |
| 29/10/2025 | 103,30 | 103,27 | +0,16% | 103,20 | 103,89 | 103,60 | 103,27 | 103,50 | 14.177 | 741.646.190 |
| 28/10/2025 | 103,55 | 103,10 | -0,15% | 103,00 | 103,65 | 103,29 | 103,10 | 103,40 | 13.891 | 799.619.861 |
| 27/10/2025 | 103,99 | 103,26 | -0,62% | 103,26 | 104,10 | 103,71 | 103,26 | 103,44 | 13.480 | 924.156.752 |
| 24/10/2025 | 103,75 | 103,90 | +0,17% | 103,70 | 104,25 | 104,01 | 103,90 | 103,99 | 14.026 | 1.032.477.665 |
| 23/10/2025 | 103,74 | 103,72 | +0,07% | 103,50 | 103,87 | 103,62 | 103,68 | 103,72 | 10.883 | 741.858.977 |
| 22/10/2025 | 103,70 | 103,65 | +0,01% | 103,50 | 103,82 | 103,64 | 103,65 | 103,75 | 9.911 | 790.890.374 |
| 21/10/2025 | 103,15 | 103,64 | +0,53% | 103,00 | 103,93 | 103,54 | 103,64 | 103,70 | 13.730 | 924.364.165 |
| 20/10/2025 | 103,52 | 103,09 | -0,37% | 102,88 | 103,60 | 103,17 | 103,03 | 103,09 | 10.021 | 898.575.750 |
| 17/10/2025 | 103,30 | 103,47 | +0,40% | 102,78 | 103,50 | 103,07 | 103,33 | 103,47 | 11.677 | 732.597.356 |
| 16/10/2025 | 103,29 | 103,06 | -0,81% | 102,97 | 103,48 | 103,23 | 103,06 | 103,10 | 8.614 | 866.069.164 |
| 15/10/2025 | 103,93 | 103,90 | +0,18% | 103,74 | 104,19 | 103,92 | 103,90 | 104,12 | 10.544 | 828.065.603 |
| 14/10/2025 | 103,99 | 103,71 | +0,01% | 103,56 | 104,21 | 103,82 | 103,71 | 103,90 | 7.778 | 817.395.013 |
| 13/10/2025 | 103,81 | 103,70 | -0,11% | 103,52 | 104,24 | 103,82 | 103,70 | 103,76 | 10.376 | 734.470.060 |
| 10/10/2025 | 103,65 | 103,81 | +0,15% | 103,50 | 104,39 | 103,84 | 103,80 | 103,81 | 13.197 | 753.922.517 |
| 9/10/2025 | 104,00 | 103,65 | -0,07% | 103,41 | 104,20 | 103,73 | 103,53 | 103,65 | 10.980 | 580.727.747 |
| 8/10/2025 | 104,18 | 103,72 | -0,26% | 103,57 | 104,21 | 103,83 | 103,70 | 103,72 | 11.842 | 694.855.264 |
| 7/10/2025 | 104,35 | 103,99 | -0,25% | 103,58 | 104,40 | 103,95 | 103,71 | 103,99 | 15.143 | 711.504.103 |
| 6/10/2025 | 104,19 | 104,25 | +0,11% | 104,00 | 104,40 | 104,19 | 104,20 | 104,25 | 10.211 | 750.464.587 |
| 3/10/2025 | 103,85 | 104,14 | +0,26% | 103,71 | 104,18 | 103,96 | 104,02 | 104,14 | 10.877 | 659.871.089 |
| 2/10/2025 | 103,32 | 103,87 | +0,53% | 103,20 | 104,00 | 103,58 | 103,80 | 103,87 | 13.637 | 679.560.416 |
| 1/10/2025 | 103,90 | 103,32 | -0,34% | 103,22 | 104,50 | 103,75 | 103,32 | 103,50 | 14.656 | 958.726.612 |
| 30/9/2025 | 103,67 | 103,67 | +0,44% | 103,22 | 103,72 | 103,51 | 103,59 | 103,67 | 10.499 | 751.553.672 |
| 29/9/2025 | 103,33 | 103,22 | +0,07% | 102,61 | 103,80 | 103,27 | 103,22 | 103,49 | 11.259 | 744.561.303 |
| 26/9/2025 | 103,00 | 103,15 | +0,24% | 102,95 | 103,59 | 103,25 | 103,15 | 103,30 | 11.840 | 654.288.150 |
| 25/9/2025 | 102,80 | 102,90 | +0,10% | 102,69 | 103,14 | 102,93 | 102,90 | 102,99 | 10.339 | 668.024.792 |
| 24/9/2025 | 102,23 | 102,80 | +0,59% | 102,20 | 102,99 | 102,63 | 102,80 | 102,82 | 9.695 | 775.627.949 |
| 23/9/2025 | 102,05 | 102,20 | +0,30% | 101,83 | 102,49 | 102,11 | 102,05 | 102,20 | 16.637 | 846.862.486 |
| 22/9/2025 | 102,51 | 101,89 | -0,15% | 101,71 | 102,93 | 102,24 | 101,89 | 102,10 | 16.015 | 1.013.665.984 |
| 19/9/2025 | 103,00 | 102,04 | -0,51% | 102,04 | 103,32 | 102,40 | 102,04 | 102,72 | 23.414 | 2.919.875.802 |
| 18/9/2025 | 102,80 | 102,56 | -0,24% | 102,43 | 103,31 | 102,81 | 102,56 | 102,78 | 12.432 | 857.268.478 |
| 17/9/2025 | 102,80 | 102,81 | +0,37% | 102,56 | 103,60 | 102,87 | 102,80 | 102,81 | 15.475 | 824.073.415 |
| 16/9/2025 | 101,80 | 102,43 | -0,12% | 101,80 | 103,16 | 102,51 | 102,42 | 102,80 | 12.889 | 932.337.719 |
| 15/9/2025 | 102,71 | 102,55 | -0,19% | 102,00 | 103,10 | 102,77 | 102,55 | 102,65 | 12.121 | 1.134.592.603 |