Cifrix
← InícioComparar

CLOB11

BTGP CLOB

R$ 94,49
-0,69% no pregão
abertura R$ 94,49 · R$ 94,49–R$ 94,49 no pregão · vol R$ 9,5 mil
fechamento de 21/09/2026

Cotação e gráfico de meio de pregão — fornecido pelo TradingView. O Cifrix mostra só preços de fechamento. Ao carregar, o TradingView pode usar cookies e coletar dados do seu navegador (saiba mais).

Faixa de 52 semanas55% da faixa
R$ 84,55R$ 102,67

No mês

-1,13%

No ano

-5,98%

12 meses

—

Desde 2025

-5,76%

Histórico diário a partir de 19/12/2025. Cotações com atraso (fim de dia).

Histórico diário (186)

DataAberturaMínimaMáximaFechamentoDiaVolume (R$)
21/09/2026R$ 94,49R$ 94,49R$ 94,49R$ 94,49-0,69%R$ 9,5 mil
18/09/2026R$ 95,15R$ 95,15R$ 95,15R$ 95,15+0,22%R$ 95,15
17/09/2026R$ 94,94R$ 94,94R$ 94,94R$ 94,94-0,33%R$ 94,94
16/09/2026R$ 95,25R$ 95,25R$ 95,25R$ 95,250,00%R$ 95,25
15/09/2026R$ 95,08R$ 95,08R$ 95,25R$ 95,25+0,13%R$ 19,6 mil
14/09/2026R$ 95,13R$ 95,13R$ 95,13R$ 95,13+0,50%R$ 95,13
11/09/2026R$ 94,66R$ 94,66R$ 94,66R$ 94,66+0,49%R$ 94,66
10/09/2026R$ 94,20R$ 94,20R$ 94,20R$ 94,20-0,25%R$ 9,5 mil
09/09/2026R$ 94,44R$ 94,44R$ 94,44R$ 94,44+0,55%R$ 94,44
08/09/2026R$ 93,92R$ 93,92R$ 93,92R$ 93,92-0,92%R$ 93,92
04/09/2026R$ 94,79R$ 94,79R$ 94,79R$ 94,79+0,55%R$ 94,79
03/09/2026R$ 94,27R$ 94,27R$ 94,27R$ 94,27-0,08%R$ 94,27
02/09/2026R$ 94,35R$ 94,35R$ 94,35R$ 94,35-0,90%R$ 9,5 mil
01/09/2026R$ 95,21R$ 95,21R$ 95,21R$ 95,21-0,38%R$ 190,42
31/08/2026R$ 95,57R$ 95,57R$ 95,57R$ 95,57-0,47%R$ 286,71
28/08/2026R$ 92,00R$ 92,00R$ 96,02R$ 96,02+0,67%R$ 13,6 mil
27/08/2026R$ 95,19R$ 95,19R$ 95,38R$ 95,38+0,22%R$ 7,4 mil
26/08/2026R$ 95,17R$ 95,17R$ 95,17R$ 95,17+0,20%R$ 95,17
25/08/2026R$ 95,29R$ 94,98R$ 95,29R$ 94,98-0,19%R$ 284,94
24/08/2026R$ 94,99R$ 94,99R$ 95,16R$ 95,16+0,18%R$ 10,6 mil
21/08/2026R$ 94,99R$ 94,99R$ 94,99R$ 94,99-0,93%R$ 94,99
20/08/2026R$ 95,88R$ 95,88R$ 95,88R$ 95,88+0,35%R$ 95,88
19/08/2026R$ 95,55R$ 95,55R$ 95,55R$ 95,55-0,85%R$ 95,55
18/08/2026R$ 96,37R$ 96,37R$ 96,37R$ 96,37+0,49%R$ 96,37
17/08/2026R$ 95,90R$ 95,90R$ 95,90R$ 95,90-0,34%R$ 95,9
14/08/2026R$ 96,23R$ 96,23R$ 96,23R$ 96,23+0,49%R$ 96,23
13/08/2026R$ 95,76R$ 95,76R$ 95,76R$ 95,76+0,30%R$ 95,76
12/08/2026R$ 95,35R$ 95,35R$ 95,47R$ 95,47+0,34%R$ 190,94
11/08/2026R$ 96,50R$ 95,15R$ 96,50R$ 95,15+1,02%R$ 190,3
10/08/2026R$ 94,13R$ 94,13R$ 94,19R$ 94,19+0,57%R$ 282,57
07/08/2026R$ 93,66R$ 93,66R$ 93,66R$ 93,66-0,44%R$ 93,66
06/08/2026R$ 94,07R$ 94,07R$ 94,07R$ 94,07-0,42%R$ 94,07
05/08/2026R$ 94,47R$ 94,47R$ 94,47R$ 94,47-0,05%R$ 94,47
04/08/2026R$ 94,52R$ 94,52R$ 94,52R$ 94,52+0,91%R$ 94,52
03/08/2026R$ 93,67R$ 93,67R$ 93,67R$ 93,67+0,34%R$ 93,67
31/07/2026R$ 93,35R$ 93,35R$ 93,35R$ 93,35+0,13%R$ 373,4
30/07/2026R$ 93,23R$ 93,23R$ 93,23R$ 93,23-0,98%R$ 93,23
29/07/2026R$ 94,24R$ 94,15R$ 94,24R$ 94,15-0,22%R$ 188,3
28/07/2026R$ 94,04R$ 94,04R$ 94,36R$ 94,36+0,20%R$ 21,9 mil
27/07/2026R$ 94,17R$ 94,17R$ 94,17R$ 94,17+0,63%R$ 94,17
24/07/2026R$ 93,58R$ 93,58R$ 93,58R$ 93,58-0,11%R$ 93,58
23/07/2026R$ 93,68R$ 93,68R$ 93,68R$ 93,68+0,68%R$ 93,68
22/07/2026R$ 93,05R$ 93,05R$ 93,05R$ 93,05-0,42%R$ 93,05
21/07/2026R$ 93,44R$ 93,44R$ 93,44R$ 93,44-0,28%R$ 93,44
20/07/2026R$ 93,70R$ 93,70R$ 93,70R$ 93,70-0,40%R$ 93,7
17/07/2026R$ 94,08R$ 94,08R$ 94,08R$ 94,08+0,23%R$ 94,08
16/07/2026R$ 93,86R$ 93,86R$ 93,86R$ 93,86-0,71%R$ 93,86
15/07/2026R$ 94,53R$ 94,53R$ 94,53R$ 94,53+1,14%R$ 94,53
14/07/2026R$ 93,46R$ 93,46R$ 93,46R$ 93,46-0,97%R$ 93,46
13/07/2026R$ 94,23R$ 94,23R$ 94,59R$ 94,38+0,56%R$ 4,3 mil
10/07/2026R$ 93,85R$ 93,85R$ 93,85R$ 93,85-0,30%R$ 11,1 mil
09/07/2026R$ 94,13R$ 94,13R$ 94,13R$ 94,13-0,42%R$ 1 mil
08/07/2026R$ 94,53R$ 94,53R$ 94,53R$ 94,53-0,25%R$ 283,59
07/07/2026R$ 94,77R$ 94,77R$ 94,77R$ 94,77+0,40%R$ 9,6 mil
06/07/2026R$ 94,26R$ 94,26R$ 94,39R$ 94,39-1,22%R$ 2,7 mil
03/07/2026R$ 93,00R$ 93,00R$ 95,56R$ 95,56-0,19%R$ 1,8 mil
02/07/2026R$ 95,74R$ 95,74R$ 95,74R$ 95,740,00%R$ 95,74
01/07/2026R$ 95,74R$ 95,74R$ 95,74R$ 95,74+0,61%R$ 95,74
30/06/2026R$ 95,16R$ 95,16R$ 95,16R$ 95,160,00%R$ 285,48
29/06/2026R$ 95,16R$ 95,16R$ 95,16R$ 95,160,00%R$ 95,16
26/06/2026R$ 95,16R$ 95,16R$ 95,16R$ 95,16-0,35%R$ 95,16
25/06/2026R$ 95,03R$ 95,03R$ 95,49R$ 95,49-0,20%R$ 1,2 mil
24/06/2026R$ 95,80R$ 95,62R$ 95,80R$ 95,68+0,34%R$ 7,3 mil
23/06/2026R$ 95,10R$ 95,10R$ 95,36R$ 95,36+0,79%R$ 5,1 mil
22/06/2026R$ 84,55R$ 84,55R$ 94,61R$ 94,61-0,38%R$ 1,7 mil
19/06/2026R$ 94,97R$ 94,97R$ 94,97R$ 94,97-0,29%R$ 94,97
18/06/2026R$ 95,25R$ 95,25R$ 95,25R$ 95,25+1,19%R$ 95,25
17/06/2026R$ 94,13R$ 94,13R$ 94,13R$ 94,13+0,48%R$ 94,13
16/06/2026R$ 93,68R$ 93,68R$ 93,68R$ 93,68+0,19%R$ 93,68
15/06/2026R$ 93,05R$ 92,84R$ 93,50R$ 93,50+0,39%R$ 17,7 mil
12/06/2026R$ 93,14R$ 93,14R$ 93,14R$ 93,14-0,72%R$ 93,14
11/06/2026R$ 93,82R$ 93,82R$ 93,82R$ 93,82-1,28%R$ 93,82
10/06/2026R$ 95,00R$ 95,00R$ 95,04R$ 95,04-0,25%R$ 950,4
09/06/2026R$ 95,19R$ 95,19R$ 95,28R$ 95,28+0,07%R$ 2,8 mil
08/06/2026R$ 94,68R$ 94,68R$ 95,21R$ 95,21+0,56%R$ 4,1 mil
05/06/2026R$ 94,68R$ 94,68R$ 94,68R$ 94,68+1,64%R$ 378,72
03/06/2026R$ 92,62R$ 92,62R$ 93,15R$ 93,15+1,15%R$ 7,1 mil
02/06/2026R$ 92,42R$ 92,09R$ 92,42R$ 92,09-0,16%R$ 32,8 mil
01/06/2026R$ 92,24R$ 92,24R$ 92,24R$ 92,24-0,54%R$ 58,2 mil
29/05/2026R$ 92,74R$ 92,74R$ 92,74R$ 92,74+0,24%R$ 9,5 mil
28/05/2026R$ 92,52R$ 92,52R$ 92,52R$ 92,52-0,60%R$ 185,04
27/05/2026R$ 93,08R$ 93,08R$ 93,08R$ 93,08+1,03%R$ 93,08
26/05/2026R$ 92,16R$ 92,13R$ 92,16R$ 92,13+0,33%R$ 184,26
25/05/2026R$ 93,70R$ 91,83R$ 93,70R$ 91,83-0,23%R$ 550,98
22/05/2026R$ 91,80R$ 91,80R$ 92,04R$ 92,04+0,66%R$ 6 mil
21/05/2026R$ 91,44R$ 91,44R$ 91,44R$ 91,44-0,15%R$ 91,44
20/05/2026R$ 91,87R$ 91,58R$ 91,92R$ 91,58+0,60%R$ 3,8 mil
19/05/2026R$ 92,68R$ 91,03R$ 95,00R$ 91,03+0,01%R$ 8 mil
18/05/2026R$ 91,02R$ 91,02R$ 91,02R$ 91,02-1,79%R$ 91,02
15/05/2026R$ 92,68R$ 92,68R$ 92,68R$ 92,68+1,56%R$ 92,68
14/05/2026R$ 91,05R$ 91,05R$ 91,26R$ 91,26-0,43%R$ 2,4 mil
13/05/2026R$ 90,30R$ 90,30R$ 91,65R$ 91,65+2,29%R$ 20,9 mil
12/05/2026R$ 89,54R$ 89,48R$ 89,83R$ 89,60+0,17%R$ 8,2 mil
11/05/2026R$ 89,45R$ 89,45R$ 89,45R$ 89,45-0,07%R$ 89,45
08/05/2026R$ 89,41R$ 89,41R$ 89,51R$ 89,51-0,30%R$ 447,55
07/05/2026R$ 89,84R$ 89,78R$ 89,84R$ 89,78-0,14%R$ 18,9 mil
06/05/2026R$ 89,91R$ 89,91R$ 89,91R$ 89,91+0,19%R$ 89,91
05/05/2026R$ 90,24R$ 89,74R$ 90,24R$ 89,74-1,08%R$ 179,48
04/05/2026R$ 90,44R$ 90,25R$ 90,72R$ 90,72+0,31%R$ 19,1 mil
30/04/2026R$ 90,44R$ 90,44R$ 90,44R$ 90,44-0,90%R$ 1,4 mil
29/04/2026R$ 91,26R$ 91,26R$ 91,26R$ 91,26+0,33%R$ 273,78
28/04/2026R$ 90,96R$ 90,96R$ 90,96R$ 90,96-0,02%R$ 181,92
27/04/2026R$ 90,74R$ 90,74R$ 90,98R$ 90,98-0,09%R$ 4,3 mil
24/04/2026R$ 91,35R$ 91,06R$ 91,35R$ 91,06+0,04%R$ 18,2 mil
23/04/2026R$ 90,52R$ 90,52R$ 91,02R$ 91,02+0,55%R$ 14,1 mil
22/04/2026R$ 90,52R$ 90,52R$ 90,52R$ 90,52+0,28%R$ 90,52
20/04/2026R$ 89,00R$ 89,00R$ 90,33R$ 90,27-0,22%R$ 258,7 mil
17/04/2026R$ 90,40R$ 90,40R$ 90,47R$ 90,470,00%R$ 1,5 mil
16/04/2026R$ 90,66R$ 90,47R$ 90,66R$ 90,47-0,13%R$ 32,1 mil
15/04/2026R$ 89,50R$ 89,50R$ 90,70R$ 90,59+0,09%R$ 39,2 mil
14/04/2026R$ 90,39R$ 90,18R$ 90,51R$ 90,51-0,09%R$ 128,3 mil
13/04/2026R$ 89,99R$ 87,50R$ 91,10R$ 90,59-0,35%R$ 3 mi
10/04/2026R$ 91,20R$ 90,91R$ 91,20R$ 90,91-0,92%R$ 10,8 mil
09/04/2026R$ 92,15R$ 91,75R$ 92,15R$ 91,75-0,79%R$ 2,3 mil
08/04/2026R$ 92,50R$ 92,27R$ 92,50R$ 92,48-0,88%R$ 3,7 mil
07/04/2026R$ 93,63R$ 93,30R$ 93,63R$ 93,30+0,14%R$ 30,6 mil
06/04/2026R$ 93,52R$ 93,14R$ 93,52R$ 93,17-0,34%R$ 46,1 mil
02/04/2026R$ 93,40R$ 93,29R$ 93,49R$ 93,49+0,04%R$ 16,8 mil
01/04/2026R$ 93,60R$ 93,24R$ 93,63R$ 93,45-0,19%R$ 3,5 mil
31/03/2026R$ 94,99R$ 93,63R$ 94,99R$ 93,63-1,43%R$ 50,3 mil
30/03/2026R$ 94,00R$ 94,00R$ 95,08R$ 94,99+0,26%R$ 1,2 mi
27/03/2026R$ 94,74R$ 94,74R$ 94,74R$ 94,74-0,42%R$ 947,4
26/03/2026R$ 95,44R$ 95,14R$ 95,44R$ 95,14+0,43%R$ 12,5 mil
25/03/2026R$ 93,80R$ 93,80R$ 94,85R$ 94,73-0,56%R$ 21,7 mil
24/03/2026R$ 95,26R$ 95,26R$ 95,26R$ 95,26+0,26%R$ 95,26
23/03/2026R$ 96,00R$ 94,81R$ 96,00R$ 95,01-1,02%R$ 15,9 mil
20/03/2026R$ 95,60R$ 95,60R$ 95,99R$ 95,99+1,71%R$ 1,1 mil
19/03/2026R$ 95,32R$ 94,38R$ 95,69R$ 94,38-0,51%R$ 24,8 mil
18/03/2026R$ 93,88R$ 93,88R$ 94,86R$ 94,86+0,76%R$ 38,4 mil
17/03/2026R$ 94,28R$ 94,06R$ 94,35R$ 94,14-0,61%R$ 56 mil
16/03/2026R$ 95,26R$ 94,72R$ 95,28R$ 94,72-1,42%R$ 852,48
13/03/2026R$ 95,92R$ 95,92R$ 96,08R$ 96,08+1,09%R$ 6,1 mil
12/03/2026R$ 95,04R$ 95,04R$ 95,04R$ 95,04+1,66%R$ 95,04
11/03/2026R$ 93,70R$ 93,49R$ 93,70R$ 93,49-0,10%R$ 7,6 mil
10/03/2026R$ 93,50R$ 93,32R$ 93,58R$ 93,58-0,16%R$ 12,8 mil
09/03/2026R$ 94,45R$ 93,73R$ 94,67R$ 93,73-0,92%R$ 37,6 mil
06/03/2026R$ 96,90R$ 94,60R$ 96,90R$ 94,60-0,58%R$ 19,9 mil
05/03/2026R$ 96,10R$ 94,83R$ 96,10R$ 95,15+0,34%R$ 35,3 mil
04/03/2026R$ 94,32R$ 94,25R$ 94,83R$ 94,83-0,46%R$ 20,4 mil
03/03/2026R$ 95,00R$ 95,00R$ 96,00R$ 95,27+1,91%R$ 32,1 mil
02/03/2026R$ 93,73R$ 93,48R$ 93,84R$ 93,48+0,97%R$ 6,7 mil
27/02/2026R$ 94,50R$ 92,58R$ 94,50R$ 92,58-0,67%R$ 1,3 mi
26/02/2026R$ 93,54R$ 93,20R$ 93,54R$ 93,20+0,06%R$ 13 mil
25/02/2026R$ 95,10R$ 93,14R$ 95,10R$ 93,14-0,58%R$ 37,1 mil
24/02/2026R$ 95,50R$ 93,68R$ 96,60R$ 93,68-0,40%R$ 953,5 mil
23/02/2026R$ 94,18R$ 94,06R$ 94,18R$ 94,06-0,21%R$ 44,3 mil
20/02/2026R$ 94,88R$ 94,26R$ 94,88R$ 94,26-0,70%R$ 23 mil
19/02/2026R$ 96,70R$ 94,92R$ 96,70R$ 94,92-0,61%R$ 78,9 mil
18/02/2026R$ 95,11R$ 94,85R$ 95,79R$ 95,50+0,28%R$ 121,5 mil
13/02/2026R$ 96,50R$ 95,23R$ 97,60R$ 95,23+0,19%R$ 101,3 mil
12/02/2026R$ 94,27R$ 94,27R$ 95,05R$ 95,05+0,55%R$ 447,8 mil
11/02/2026R$ 96,50R$ 94,52R$ 97,60R$ 94,53-0,48%R$ 122,2 mil
10/02/2026R$ 94,96R$ 94,96R$ 95,05R$ 94,99+0,33%R$ 15,4 mil
09/02/2026R$ 94,62R$ 94,55R$ 94,83R$ 94,68-0,21%R$ 52 mil
06/02/2026R$ 95,98R$ 94,81R$ 99,90R$ 94,88-1,15%R$ 261 mil
05/02/2026R$ 98,40R$ 95,68R$ 99,40R$ 95,98-1,06%R$ 1,6 mi
04/02/2026R$ 97,30R$ 97,01R$ 97,33R$ 97,01+1,31%R$ 30,5 mil
03/02/2026R$ 95,76R$ 95,76R$ 95,76R$ 95,76-0,32%R$ 574,56
02/02/2026R$ 96,07R$ 96,07R$ 96,07R$ 96,07+0,01%R$ 96,07
31/01/2026R$ 95,80R$ 95,80R$ 96,06R$ 96,06+1,43%R$ 1,4 mil
29/01/2026R$ 94,71R$ 94,71R$ 94,71R$ 94,71-0,20%R$ 94,71
28/01/2026R$ 96,60R$ 94,90R$ 96,60R$ 94,90+0,29%R$ 1 mil
27/01/2026R$ 95,50R$ 94,63R$ 95,50R$ 94,63-1,90%R$ 2 mil
26/01/2026R$ 95,60R$ 95,60R$ 96,46R$ 96,46-0,05%R$ 4 mil
23/01/2026R$ 96,51R$ 96,51R$ 96,51R$ 96,51-0,01%R$ 96,51
22/01/2026R$ 96,62R$ 96,52R$ 96,62R$ 96,52-0,54%R$ 16,4 mi
21/01/2026R$ 97,04R$ 97,04R$ 97,04R$ 97,04-1,03%R$ 97,04
20/01/2026R$ 98,05R$ 98,05R$ 98,05R$ 98,05+0,09%R$ 98,05
19/01/2026R$ 97,96R$ 97,96R$ 97,96R$ 97,960,00%R$ 97,96
16/01/2026R$ 97,96R$ 97,96R$ 97,96R$ 97,96+0,17%R$ 97,96
15/01/2026R$ 97,79R$ 97,79R$ 97,79R$ 97,79-0,42%R$ 97,79
14/01/2026R$ 98,20R$ 98,20R$ 98,20R$ 98,20+0,37%R$ 98,2
13/01/2026R$ 98,28R$ 97,84R$ 98,28R$ 97,84+0,01%R$ 1,1 mil
12/01/2026R$ 98,80R$ 97,83R$ 98,80R$ 97,83+0,14%R$ 3,8 mil
09/01/2026R$ 97,69R$ 97,69R$ 97,69R$ 97,69-0,34%R$ 97,69
08/01/2026R$ 98,02R$ 98,02R$ 98,02R$ 98,02-0,30%R$ 98,02
07/01/2026R$ 98,31R$ 98,31R$ 98,31R$ 98,31+0,35%R$ 98,31
06/01/2026R$ 98,01R$ 97,97R$ 98,01R$ 97,97-0,57%R$ 2,1 mil
05/01/2026R$ 99,65R$ 98,53R$ 99,65R$ 98,53-0,15%R$ 1,1 mil
03/01/2026R$ 99,60R$ 98,68R$ 99,60R$ 98,68-1,81%R$ 4 mil
30/12/2025R$ 101,15R$ 100,50R$ 101,15R$ 100,50-1,96%R$ 10,1 mi
29/12/2025R$ 101,99R$ 101,99R$ 102,67R$ 102,51+1,85%R$ 1,3 mil
26/12/2025R$ 100,65R$ 100,65R$ 100,65R$ 100,65+0,32%R$ 3 mi
23/12/2025R$ 100,41R$ 100,11R$ 100,41R$ 100,33-1,15%R$ 2 mi
22/12/2025R$ 100,97R$ 100,97R$ 101,50R$ 101,50+1,23%R$ 2 mi
19/12/2025R$ 99,47R$ 99,47R$ 100,27R$ 100,27—R$ 3,1 mil

Volume (R$) = fechamento × quantidade negociada. Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário. O Cifrix é um projeto independente, sem vínculo, patrocínio ou aprovação da B3 S.A. – Brasil, Bolsa, Balcão; "B3" é marca de seus titulares e aparece aqui só para indicar o mercado a que os dados se referem.