Cotação atual, histórico e gráfico do papel: BITC11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/01/2026 | -2,45% | -2,04 | 81,22 | 82,47 | 80,57 | 82,86 | 254K | 25 |
| 05/01/2026 | 4,56% | 3,63 | 83,26 | 80,03 | 80,03 | 84,35 | 5K | 15 |
| 02/01/2026 | 1,04% | 0,82 | 79,63 | 80,77 | 78,53 | 80,77 | 76K | 12 |
| 30/12/2025 | -0,97% | -0,77 | 78,81 | 78,00 | 78,00 | 80,16 | 35K | 6 |
| 29/12/2025 | 0,20% | 0,16 | 79,58 | 80,42 | 79,58 | 80,42 | 134K | 8 |
| 26/12/2025 | 0,11% | 0,09 | 79,42 | 80,87 | 79,08 | 80,87 | 101K | 11 |
| 23/12/2025 | -2,06% | -1,67 | 79,33 | 80,03 | 79,25 | 80,03 | 53K | 8 |
|
|
| 22/12/2025 | 1,99% | 1,58 | 81,00 | 82,28 | 81,00 | 82,28 | 135K | 14 |
| 19/12/2025 | 3,18% | 2,45 | 79,42 | 79,65 | 78,84 | 79,65 | 793K | 6 |
| 18/12/2025 | -0,80% | -0,62 | 76,97 | 79,93 | 76,60 | 80,33 | 118K | 12 |
| 17/12/2025 | -1,07% | -0,84 | 77,59 | 80,74 | 77,59 | 80,74 | 78K | 4 |
| 16/12/2025 | 3,20% | 2,43 | 78,43 | 75,88 | 75,88 | 78,72 | 935 | 6 |
| 15/12/2025 | -5,04% | -4,03 | 76,00 | 79,93 | 76,00 | 79,93 | 112K | 24 |
| 12/12/2025 | -2,21% | -1,81 | 80,03 | 81,40 | 80,03 | 81,64 | 84K | 11 |
| 11/12/2025 | -0,60% | -0,49 | 81,84 | 80,15 | 79,91 | 81,84 | 65K | 4 |
| 10/12/2025 | -0,42% | -0,35 | 82,33 | 83,51 | 82,20 | 85,03 | 63K | 13 |
| 09/12/2025 | 2,35% | 1,90 | 82,68 | 81,10 | 80,85 | 83,35 | 283K | 6 |
| 08/12/2025 | 1,27% | 1,01 | 80,78 | 81,37 | 80,33 | 81,61 | 4K | 6 |
| 05/12/2025 | -0,85% | -0,68 | 79,77 | 78,92 | 78,50 | 79,92 | 29K | 8 |
| 04/12/2025 | 0,59% | 0,47 | 80,45 | 79,65 | 79,57 | 80,54 | 269K | 7 |
| 03/12/2025 | 0,53% | 0,42 | 79,98 | 78,11 | 76,42 | 95,01 | 5M | 83 |
| 02/12/2025 | 5,53% | 4,17 | 79,56 | 78,57 | 78,57 | 80,33 | 84K | 7 |
| 01/12/2025 | -4,80% | -3,80 | 75,39 | 79,19 | 74,09 | 79,19 | 68K | 16 |
| 28/11/2025 | -1,04% | -0,83 | 79,19 | 80,20 | 79,19 | 80,53 | 2M | 11 |
| 27/11/2025 | 1,99% | 1,56 | 80,02 | 79,63 | 79,40 | 80,23 | 157K | 18 |
| 26/11/2025 | 2,04% | 1,57 | 78,46 | 75,08 | 75,08 | 79,00 | 439K | 15 |
| 25/11/2025 | -1,86% | -1,46 | 76,89 | 78,00 | 76,89 | 78,00 | 215K | 11 |
| 24/11/2025 | 5,47% | 4,06 | 78,35 | 81,78 | 75,90 | 81,78 | 54K | 13 |
| 21/11/2025 | -5,05% | -3,95 | 74,29 | 77,00 | 73,66 | 80,00 | 39K | 34 |
| 19/11/2025 | -3,23% | -2,61 | 78,24 | 85,16 | 77,62 | 85,16 | 68K | 18 |
| 18/11/2025 | 0,86% | 0,69 | 80,85 | 79,52 | 79,52 | 81,64 | 12K | 8 |
| 17/11/2025 | -2,52% | -2,07 | 80,16 | 82,55 | 79,90 | 84,45 | 16K | 18 |
| 14/11/2025 | -3,64% | -3,11 | 82,23 | 84,89 | 82,01 | 84,90 | 38K | 21 |
| 13/11/2025 | -3,00% | -2,64 | 85,34 | 88,57 | 85,32 | 88,57 | 86K | 17 |
| 12/11/2025 | -0,54% | -0,48 | 87,98 | 90,00 | 87,55 | 91,69 | 101K | 14 |
| 11/11/2025 | -3,04% | -2,77 | 88,46 | 90,37 | 88,46 | 90,37 | 226K | 29 |
| 10/11/2025 | 1,22% | 1,10 | 91,23 | 92,18 | 90,82 | 94,37 | 12K | 9 |
| 07/11/2025 | 2,58% | 2,27 | 90,13 | 87,82 | 87,55 | 90,13 | 11K | 6 |
| 06/11/2025 | -3,33% | -3,03 | 87,86 | 89,50 | 87,86 | 89,50 | 63K | 8 |
| 05/11/2025 | 2,42% | 2,15 | 90,89 | 90,88 | 90,54 | 90,89 | 32K | 9 |
| 04/11/2025 | -4,70% | -4,38 | 88,74 | 91,43 | 88,04 | 91,65 | 114K | 10 |
| 03/11/2025 | -2,92% | -2,80 | 93,12 | 94,44 | 91,88 | 94,44 | 10K | 11 |
| 31/10/2025 | 2,51% | 2,35 | 95,92 | 95,20 | 95,20 | 95,92 | 571 | 2 |
| 30/10/2025 | -3,05% | -2,94 | 93,57 | 94,89 | 93,57 | 94,89 | 13K | 6 |
| 29/10/2025 | -2,09% | -2,06 | 96,51 | 96,80 | 96,51 | 96,92 | 101K | 6 |
| 28/10/2025 | -1,77% | -1,78 | 98,57 | 100,04 | 98,57 | 100,04 | 298 | 2 |
| 27/10/2025 | 3,39% | 3,29 | 100,35 | 97,06 | 97,06 | 103,52 | 5K | 5 |
| 24/10/2025 | 0,72% | 0,69 | 97,06 | 96,51 | 96,51 | 97,06 | 483 | 2 |
| 23/10/2025 | 1,61% | 1,53 | 96,37 | 96,37 | 96,37 | 96,37 | 96 | 1 |
| 22/10/2025 | -3,01% | -2,94 | 94,84 | 97,78 | 94,84 | 97,78 | 1K | 4 |
| 21/10/2025 | 0,68% | 0,66 | 97,78 | 94,95 | 94,95 | 99,28 | 57K | 8 |
| 20/10/2025 | 3,69% | 3,46 | 97,12 | 96,72 | 96,72 | 102,02 | 28K | 20 |
| 17/10/2025 | -2,62% | -2,52 | 93,66 | 93,10 | 93,10 | 94,04 | 47K | 5 |
| 16/10/2025 | -3,00% | -2,97 | 96,18 | 101,44 | 96,18 | 101,44 | 994 | 4 |
| 15/10/2025 | -1,26% | -1,27 | 99,15 | 98,71 | 98,71 | 99,15 | 296 | 3 |
| 14/10/2025 | -2,49% | -2,56 | 100,42 | 100,00 | 100,00 | 100,42 | 200 | 2 |
| 13/10/2025 | -1,64% | -1,72 | 102,98 | 104,70 | 101,30 | 104,70 | 2K | 7 |
| 10/10/2025 | -1,21% | -1,28 | 104,70 | 104,21 | 104,21 | 104,70 | 3K | 3 |
| 09/10/2025 | -1,16% | -1,24 | 105,98 | 106,04 | 105,98 | 106,04 | 212 | 2 |
| 08/10/2025 | 0,77% | 0,82 | 107,22 | 107,22 | 107,22 | 107,22 | 1K | 2 |
| 07/10/2025 | -2,03% | -2,20 | 106,40 | 105,48 | 105,48 | 106,40 | 15K | 3 |
| 06/10/2025 | 2,08% | 2,21 | 108,60 | 108,10 | 108,05 | 109,15 | 11K | 12 |
| 03/10/2025 | 1,15% | 1,21 | 106,39 | 106,24 | 104,59 | 106,39 | 34K | 11 |
| 02/10/2025 | 3,15% | 3,21 | 105,18 | 104,31 | 104,30 | 105,18 | 2K | 5 |
| 01/10/2025 | 2,97% | 2,94 | 101,97 | 100,58 | 100,58 | 101,97 | 303 | 3 |
| 30/09/2025 | -0,16% | -0,16 | 99,03 | 98,37 | 98,37 | 99,03 | 1K | 2 |
| 29/09/2025 | 4,43% | 4,21 | 99,19 | 99,19 | 99,19 | 99,19 | 99 | 1 |
| 26/09/2025 | -0,48% | -0,46 | 94,98 | 95,34 | 94,98 | 95,34 | 10K | 4 |
| 25/09/2025 | -3,18% | -3,13 | 95,44 | 97,27 | 95,44 | 97,27 | 5K | 5 |
| 24/09/2025 | 2,09% | 2,02 | 98,57 | 98,57 | 98,57 | 98,57 | 98 | 1 |
| 23/09/2025 | -1,29% | -1,26 | 96,55 | 97,89 | 96,55 | 97,89 | 17K | 3 |
| 22/09/2025 | -2,10% | -2,10 | 97,81 | 98,97 | 97,81 | 98,97 | 589 | 5 |
| 19/09/2025 | -1,95% | -1,99 | 99,91 | 99,91 | 99,91 | 99,91 | 99 | 1 |
| 18/09/2025 | - | - | 101,90 | 101,90 | 101,90 | 101,90 | 101 | 1 |
Date,Open,High,Low,Close,Volume
06-Jan-26,82.47,82.86,80.57,81.22,254471
05-Jan-26,80.03,84.35,80.03,83.26,5369
02-Jan-26,80.77,80.77,78.53,79.63,75891
30-Dec-25,78.00,80.16,78.00,78.81,35092
29-Dec-25,80.42,80.42,79.58,79.58,133861
26-Dec-25,80.87,80.87,79.08,79.42,100799
23-Dec-25,80.03,80.03,79.25,79.33,52824
22-Dec-25,82.28,82.28,81.00,81.00,134707
19-Dec-25,79.65,79.65,78.84,79.42,792667
18-Dec-25,79.93,80.33,76.60,76.97,118227
17-Dec-25,80.74,80.74,77.59,77.59,78065
16-Dec-25,75.88,78.72,75.88,78.43,935
15-Dec-25,79.93,79.93,76.00,76.00,112104
12-Dec-25,81.40,81.64,80.03,80.03,84279
11-Dec-25,80.15,81.84,79.91,81.84,64922
10-Dec-25,83.51,85.03,82.20,82.33,62909
09-Dec-25,81.10,83.35,80.85,82.68,282516
08-Dec-25,81.37,81.61,80.33,80.78,4182
05-Dec-25,78.92,79.92,78.50,79.77,28859
04-Dec-25,79.65,80.54,79.57,80.45,268971
03-Dec-25,78.11,95.01,76.42,79.98,4770121
02-Dec-25,78.57,80.33,78.57,79.56,84352
01-Dec-25,79.19,79.19,74.09,75.39,68189
28-Nov-25,80.20,80.53,79.19,79.19,1530693
27-Nov-25,79.63,80.23,79.40,80.02,157140
26-Nov-25,75.08,79.00,75.08,78.46,438853
25-Nov-25,78.00,78.00,76.89,76.89,215161
24-Nov-25,81.78,81.78,75.90,78.35,54155
21-Nov-25,77.00,80.00,73.66,74.29,38890
19-Nov-25,85.16,85.16,77.62,78.24,67543
18-Nov-25,79.52,81.64,79.52,80.85,11617
17-Nov-25,82.55,84.45,79.90,80.16,15948
14-Nov-25,84.89,84.90,82.01,82.23,37586
13-Nov-25,88.57,88.57,85.32,85.34,85597
12-Nov-25,90.00,91.69,87.55,87.98,100751
11-Nov-25,90.37,90.37,88.46,88.46,225799
10-Nov-25,92.18,94.37,90.82,91.23,11704
07-Nov-25,87.82,90.13,87.55,90.13,11042
06-Nov-25,89.50,89.50,87.86,87.86,63450
05-Nov-25,90.88,90.89,90.54,90.89,32199
04-Nov-25,91.43,91.65,88.04,88.74,113845
03-Nov-25,94.44,94.44,91.88,93.12,10273
31-Oct-25,95.20,95.92,95.20,95.92,571
30-Oct-25,94.89,94.89,93.57,93.57,12865
29-Oct-25,96.80,96.92,96.51,96.51,100966
28-Oct-25,100.04,100.04,98.57,98.57,298
27-Oct-25,97.06,103.52,97.06,100.35,5412
24-Oct-25,96.51,97.06,96.51,97.06,483
23-Oct-25,96.37,96.37,96.37,96.37,96
22-Oct-25,97.78,97.78,94.84,94.84,1265
21-Oct-25,94.95,99.28,94.95,97.78,57310
20-Oct-25,96.72,102.02,96.72,97.12,28430
17-Oct-25,93.10,94.04,93.10,93.66,47298
16-Oct-25,101.44,101.44,96.18,96.18,994
15-Oct-25,98.71,99.15,98.71,99.15,296
14-Oct-25,100.00,100.42,100.00,100.42,200
13-Oct-25,104.70,104.70,101.30,102.98,1850
10-Oct-25,104.21,104.70,104.21,104.70,3440
09-Oct-25,106.04,106.04,105.98,105.98,212
08-Oct-25,107.22,107.22,107.22,107.22,1179
07-Oct-25,105.48,106.40,105.48,106.40,14874
06-Oct-25,108.10,109.15,108.05,108.60,10626
03-Oct-25,106.24,106.39,104.59,106.39,33876
02-Oct-25,104.31,105.18,104.30,105.18,1565
01-Oct-25,100.58,101.97,100.58,101.97,303
30-Sep-25,98.37,99.03,98.37,99.03,1082
29-Sep-25,99.19,99.19,99.19,99.19,99
26-Sep-25,95.34,95.34,94.98,94.98,10369
25-Sep-25,97.27,97.27,95.44,95.44,5246
24-Sep-25,98.57,98.57,98.57,98.57,98
23-Sep-25,97.89,97.89,96.55,96.55,16711
22-Sep-25,98.97,98.97,97.81,97.81,589
19-Sep-25,99.91,99.91,99.91,99.91,99
18-Sep-25,101.90,101.90,101.90,101.90,101
*exoneração de responsabilidade e termos de uso