Cotação atual, histórico e gráfico do papel: BITH11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BITH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2024	-1,13%	-0,89	78,06	79,11	78,00	79,85	5M	1.301
08/10/2024	-0,95%	-0,76	78,95	79,43	78,88	80,06	3M	529
07/10/2024	1,32%	1,04	79,71	78,72	78,72	80,86	5M	1.329
04/10/2024	2,29%	1,76	78,67	78,13	76,71	78,67	3M	959
03/10/2024	1,73%	1,31	76,91	76,11	75,60	77,21	3M	1.427
02/10/2024	-2,00%	-1,54	75,60	76,47	75,39	78,13	5M	2.929
01/10/2024	-3,26%	-2,60	77,14	80,15	77,14	80,15	7M	2.203

30/09/2024	-3,23%	-2,66	79,74	80,53	79,32	80,72	4M	975
27/09/2024	1,55%	1,26	82,40	82,08	81,30	82,80	8M	5.293
26/09/2024	1,69%	1,35	81,14	79,82	79,82	82,11	7M	1.800
25/09/2024	-0,71%	-0,57	79,79	79,93	79,40	80,66	9M	2.830
24/09/2024	0,07%	0,06	80,36	79,90	78,42	80,36	4M	1.886
23/09/2024	1,36%	1,08	80,30	80,13	79,78	80,69	4M	1.024
20/09/2024	0,65%	0,51	79,22	78,95	78,35	79,71	4M	1.000
19/09/2024	4,53%	3,41	78,71	78,05	78,05	79,61	13M	1.882
18/09/2024	-0,99%	-0,75	75,30	76,05	74,72	76,61	5M	1.137
17/09/2024	3,05%	2,25	76,05	74,69	74,50	77,74	8M	4.384
16/09/2024	-3,26%	-2,49	73,80	75,31	73,25	75,31	6M	2.859
13/09/2024	1,07%	0,81	76,29	75,30	74,37	76,80	5M	1.137
12/09/2024	0,83%	0,62	75,48	75,00	74,67	76,26	3M	751
11/09/2024	-0,87%	-0,66	74,86	75,00	72,40	75,64	5M	2.789
10/09/2024	2,75%	2,02	75,52	74,02	73,10	75,62	5M	1.187
09/09/2024	5,30%	3,70	73,50	71,90	70,93	73,50	6M	1.408
06/09/2024	-3,51%	-2,54	69,80	72,64	69,25	73,10	11M	2.992
05/09/2024	-3,83%	-2,88	72,34	73,67	72,10	74,30	6M	1.715
04/09/2024	0,01%	0,01	75,22	74,00	73,10	76,19	5M	2.200
03/09/2024	-0,46%	-0,35	75,21	75,56	74,65	76,33	2M	984
02/09/2024	-1,03%	-0,79	75,56	75,68	75,30	76,20	4M	1.695
30/08/2024	-0,52%	-0,40	76,35	76,75	74,70	77,89	10M	3.720
29/08/2024	1,39%	1,05	76,75	76,40	76,24	79,33	7M	1.369
28/08/2024	-3,69%	-2,90	75,70	76,77	74,35	76,77	6M	1.571
27/08/2024	-1,44%	-1,15	78,60	79,37	77,94	79,37	2M	1.194
26/08/2024	-0,70%	-0,56	79,75	80,31	79,60	81,14	7M	2.636
23/08/2024	3,23%	2,51	80,31	78,29	77,45	80,65	6M	3.558
22/08/2024	0,00%	0,00	77,80	77,99	77,23	78,08	3M	1.086
21/08/2024	3,53%	2,65	77,80	75,15	74,01	77,80	6M	1.786
20/08/2024	1,69%	1,25	75,15	75,66	73,85	76,30	7M	1.395
19/08/2024	-1,73%	-1,30	73,90	74,17	73,10	74,37	7M	1.322
16/08/2024	3,51%	2,55	75,20	72,98	72,98	75,40	5M	1.113
15/08/2024	-2,52%	-1,88	72,65	74,95	72,35	75,52	6M	2.181
14/08/2024	-2,96%	-2,27	74,53	77,00	74,19	77,12	5M	1.324
13/08/2024	2,40%	1,80	76,80	74,75	74,75	77,39	4M	1.228
12/08/2024	-2,57%	-1,98	75,00	75,50	73,47	76,61	6M	1.485
09/08/2024	0,12%	0,09	76,98	77,58	75,57	77,81	6M	1.152
08/08/2024	6,90%	4,96	76,89	75,52	73,98	77,04	13M	2.474
07/08/2024	-4,03%	-3,02	71,93	75,00	71,50	75,23	10M	5.330
06/08/2024	4,08%	2,94	74,95	72,40	71,73	75,16	17M	5.585
05/08/2024	-13,02%	-10,78	72,01	67,35	66,70	74,59	40M	9.676
02/08/2024	-1,57%	-1,32	82,79	85,83	82,20	86,72	6M	4.033
01/08/2024	-1,53%	-1,31	84,11	84,73	82,25	85,17	6M	2.739
31/07/2024	-0,38%	-0,33	85,42	86,97	85,34	87,19	6M	1.660
30/07/2024	-2,15%	-1,88	85,75	87,00	85,17	87,33	5M	3.947
29/07/2024	-0,06%	-0,05	87,63	90,61	86,75	91,04	10M	4.688
26/07/2024	5,01%	4,18	87,68	86,62	86,62	88,00	8M	1.356
25/07/2024	-2,68%	-2,30	83,50	83,79	82,58	84,47	5M	2.280
24/07/2024	1,60%	1,35	85,80	85,48	85,34	86,91	6M	1.073
23/07/2024	-3,10%	-2,70	84,45	86,06	84,25	86,09	5M	1.465
22/07/2024	0,75%	0,65	87,15	86,80	85,03	87,69	6M	1.226
19/07/2024	6,53%	5,30	86,50	82,70	81,60	86,79	9M	1.403
18/07/2024	-0,21%	-0,17	81,20	82,01	80,64	82,85	5M	2.598
17/07/2024	0,21%	0,17	81,37	81,22	80,46	82,19	5M	3.396
16/07/2024	2,55%	2,02	81,20	79,50	78,60	81,62	4M	1.169
15/07/2024	9,27%	6,72	79,18	78,06	78,06	80,03	8M	7.063
12/07/2024	0,36%	0,26	72,46	71,50	71,50	73,45	3M	660
11/07/2024	0,94%	0,67	72,20	73,54	71,81	73,54	5M	2.872
10/07/2024	-1,41%	-1,02	71,53	72,55	71,53	72,70	6M	1.279
09/07/2024	1,41%	1,01	72,55	71,85	71,36	72,80	4M	985
08/07/2024	1,03%	0,73	71,54	71,47	69,55	72,80	9M	2.856
05/07/2024	-3,27%	-2,39	70,81	70,39	69,90	72,05	14M	5.530
04/07/2024	-4,92%	-3,79	73,20	72,85	71,85	74,34	13M	7.081
03/07/2024	-4,73%	-3,82	76,99	77,94	76,93	78,80	9M	12.774
02/07/2024	-1,99%	-1,64	80,81	82,39	80,60	82,39	3M	2.708
01/07/2024	5,38%	4,21	82,45	80,25	80,25	82,76	4M	3.418
28/06/2024	-0,03%	-0,02	78,24	78,70	77,68	79,23	5M	2.937
27/06/2024	0,33%	0,26	78,26	78,18	78,12	79,49	4M	804
26/06/2024	-0,10%	-0,08	78,00	78,80	77,27	78,93	3M	1.248
25/06/2024	4,11%	3,08	78,08	76,05	76,05	78,69	6M	1.871
24/06/2024	-6,77%	-5,45	75,00	76,67	74,75	76,95	11M	3.086
21/06/2024	-0,92%	-0,75	80,45	80,25	79,41	80,86	3M	1.495
20/06/2024	-0,73%	-0,60	81,20	82,35	80,94	82,41	5M	1.539
19/06/2024	1,40%	1,13	81,80	82,21	81,53	82,39	5M	1.492
18/06/2024	-2,51%	-2,08	80,67	82,00	80,40	82,28	7M	1.401
17/06/2024	0,56%	0,46	82,75	82,86	81,50	84,18	3M	941
14/06/2024	-1,45%	-1,21	82,29	83,42	81,03	83,72	10M	1.875
13/06/2024	-0,71%	-0,60	83,50	84,53	82,45	85,18	5M	979
12/06/2024	0,91%	0,76	84,10	85,60	83,95	87,07	9M	3.156
11/06/2024	-3,31%	-2,85	83,34	83,26	81,68	83,87	14M	11.874
10/06/2024	0,47%	0,40	86,19	85,70	85,69	86,97	6M	1.541
07/06/2024	0,54%	0,46	85,79	86,33	83,53	87,31	8M	1.643
06/06/2024	-1,67%	-1,45	85,33	86,60	85,30	86,88	4M	1.602
05/06/2024	1,19%	1,02	86,78	86,30	85,74	87,36	9M	3.268
04/06/2024	2,77%	2,31	85,76	83,23	83,23	86,39	16M	5.197
03/06/2024	2,52%	2,05	83,45	83,25	82,58	84,95	9M	3.884
31/05/2024	1,94%	1,55	81,40	82,50	80,00	82,83	8M	2.387
29/05/2024	-1,77%	-1,44	79,85	81,25	79,50	81,25	4M	903
28/05/2024	-1,19%	-0,98	81,29	81,09	79,75	81,40	4M	1.088
27/05/2024	0,27%	0,22	82,27	81,89	81,37	84,22	10M	2.879
24/05/2024	2,94%	2,34	82,05	80,00	79,63	82,33	3M	1.030
23/05/2024	-3,15%	-2,59	79,71	82,30	76,01	82,30	11M	2.338
22/05/2024	0,62%	0,51	82,30	82,59	81,85	83,40	5M	1.377
21/05/2024	-0,68%	-0,56	81,79	83,60	81,20	83,80	12M	2.114
20/05/2024	4,49%	3,54	82,35	78,98	78,81	82,45	6M	1.511
17/05/2024	1,81%	1,40	78,81	78,30	77,92	79,67	4M	907
16/05/2024	-1,40%	-1,10	77,41	78,10	76,66	78,70	7M	2.577
15/05/2024	6,83%	5,02	78,51	75,53	75,25	79,00	8M	1.923
14/05/2024	-2,08%	-1,56	73,49	74,00	72,86	74,25	4M	1.042
13/05/2024	2,95%	2,15	75,05	73,48	73,48	75,79	4M	1.219
10/05/2024	-2,06%	-1,53	72,90	74,99	72,05	75,01	4M	1.156
09/05/2024	1,96%	1,43	74,43	72,98	72,07	75,00	8M	1.109
08/05/2024	-1,58%	-1,17	73,00	73,79	72,64	73,85	4M	991
07/05/2024	0,09%	0,07	74,17	74,15	73,78	75,08	3M	811
06/05/2024	2,14%	1,55	74,10	73,77	73,64	75,30	7M	3.126
03/05/2024	3,64%	2,55	72,55	71,50	71,16	73,00	10M	2.431
02/05/2024	-2,13%	-1,52	70,00	69,50	68,70	70,74	9M	2.896
30/04/2024	-4,70%	-3,53	71,52	73,15	71,52	74,01	11M	4.021
29/04/2024	-1,70%	-1,30	75,05	75,35	73,51	75,64	7M	2.731
26/04/2024	-1,36%	-1,05	76,35	77,37	75,80	77,37	5M	992
25/04/2024	0,49%	0,38	77,40	76,90	75,73	77,89	4M	804
24/04/2024	-2,89%	-2,29	77,02	79,46	76,40	79,46	7M	1.596
23/04/2024	-0,99%	-0,79	79,31	80,10	78,78	80,24	4M	834
22/04/2024	2,69%	2,10	80,10	79,60	79,55	80,70	6M	1.196
19/04/2024	1,31%	1,01	78,00	78,55	76,64	79,20	8M	1.493
18/04/2024	4,04%	2,99	76,99	75,10	74,87	78,30	5M	1.569
17/04/2024	-3,14%	-2,40	74,00	76,33	73,00	76,72	11M	3.166
16/04/2024	-0,13%	-0,10	76,40	76,55	75,60	77,21	7M	1.881
15/04/2024	-4,47%	-3,58	76,50	79,90	75,20	80,44	19M	4.556
12/04/2024	-3,55%	-2,95	80,08	83,12	78,00	83,98	13M	2.718
11/04/2024	1,02%	0,84	83,03	82,80	82,06	83,31	5M	819
10/04/2024	2,39%	1,92	82,19	79,61	79,05	82,41	4M	1.149
09/04/2024	-3,70%	-3,08	80,27	82,45	79,60	82,52	8M	2.186
08/04/2024	5,37%	4,25	83,35	83,00	82,60	84,00	17M	1.460
05/04/2024	-0,21%	-0,17	79,10	78,40	77,48	80,13	6M	1.265
04/04/2024	3,70%	2,83	79,27	77,92	77,01	80,44	8M	3.431
03/04/2024	-	-	76,44	78,00	76,44	78,75	7M	3.611

Date,Open,High,Low,Close,Volume
09-Oct-24,79.11,79.85,78.00,78.06,4783103
08-Oct-24,79.43,80.06,78.88,78.95,3278757
07-Oct-24,78.72,80.86,78.72,79.71,4935223
04-Oct-24,78.13,78.67,76.71,78.67,3481694
03-Oct-24,76.11,77.21,75.60,76.91,3346840
02-Oct-24,76.47,78.13,75.39,75.60,4908385
01-Oct-24,80.15,80.15,77.14,77.14,6743323
30-Sep-24,80.53,80.72,79.32,79.74,4433020
27-Sep-24,82.08,82.80,81.30,82.40,8485359
26-Sep-24,79.82,82.11,79.82,81.14,6928770
25-Sep-24,79.93,80.66,79.40,79.79,9259248
24-Sep-24,79.90,80.36,78.42,80.36,3827453
23-Sep-24,80.13,80.69,79.78,80.30,4364580
20-Sep-24,78.95,79.71,78.35,79.22,3755541
19-Sep-24,78.05,79.61,78.05,78.71,12944209
18-Sep-24,76.05,76.61,74.72,75.30,4594039
17-Sep-24,74.69,77.74,74.50,76.05,8412826
16-Sep-24,75.31,75.31,73.25,73.80,5797720
13-Sep-24,75.30,76.80,74.37,76.29,4991636
12-Sep-24,75.00,76.26,74.67,75.48,2608511
11-Sep-24,75.00,75.64,72.40,74.86,5176735
10-Sep-24,74.02,75.62,73.10,75.52,4796074
09-Sep-24,71.90,73.50,70.93,73.50,6385514
06-Sep-24,72.64,73.10,69.25,69.80,11362428
05-Sep-24,73.67,74.30,72.10,72.34,6185959
04-Sep-24,74.00,76.19,73.10,75.22,5268712
03-Sep-24,75.56,76.33,74.65,75.21,1540266
02-Sep-24,75.68,76.20,75.30,75.56,3626328
30-Aug-24,76.75,77.89,74.70,76.35,10034219
29-Aug-24,76.40,79.33,76.24,76.75,6524369
28-Aug-24,76.77,76.77,74.35,75.70,6440929
27-Aug-24,79.37,79.37,77.94,78.60,2400004
26-Aug-24,80.31,81.14,79.60,79.75,6689433
23-Aug-24,78.29,80.65,77.45,80.31,5747292
22-Aug-24,77.99,78.08,77.23,77.80,3491318
21-Aug-24,75.15,77.80,74.01,77.80,5545806
20-Aug-24,75.66,76.30,73.85,75.15,7456176
19-Aug-24,74.17,74.37,73.10,73.90,7007865
16-Aug-24,72.98,75.40,72.98,75.20,4674258
15-Aug-24,74.95,75.52,72.35,72.65,6121000
14-Aug-24,77.00,77.12,74.19,74.53,4867750
13-Aug-24,74.75,77.39,74.75,76.80,3820060
12-Aug-24,75.50,76.61,73.47,75.00,6468641
09-Aug-24,77.58,77.81,75.57,76.98,6459768
08-Aug-24,75.52,77.04,73.98,76.89,12881754
07-Aug-24,75.00,75.23,71.50,71.93,10272881
06-Aug-24,72.40,75.16,71.73,74.95,16561951
05-Aug-24,67.35,74.59,66.70,72.01,40134540
02-Aug-24,85.83,86.72,82.20,82.79,6260114
01-Aug-24,84.73,85.17,82.25,84.11,6005216
31-Jul-24,86.97,87.19,85.34,85.42,5885397
30-Jul-24,87.00,87.33,85.17,85.75,5472372
29-Jul-24,90.61,91.04,86.75,87.63,9747218
26-Jul-24,86.62,88.00,86.62,87.68,7600397
25-Jul-24,83.79,84.47,82.58,83.50,4957974
24-Jul-24,85.48,86.91,85.34,85.80,5988710
23-Jul-24,86.06,86.09,84.25,84.45,5070700
22-Jul-24,86.80,87.69,85.03,87.15,6272677
19-Jul-24,82.70,86.79,81.60,86.50,8885027
18-Jul-24,82.01,82.85,80.64,81.20,5440175
17-Jul-24,81.22,82.19,80.46,81.37,5142231
16-Jul-24,79.50,81.62,78.60,81.20,3951748
15-Jul-24,78.06,80.03,78.06,79.18,7779403
12-Jul-24,71.50,73.45,71.50,72.46,3130276
11-Jul-24,73.54,73.54,71.81,72.20,4654989
10-Jul-24,72.55,72.70,71.53,71.53,5646040
09-Jul-24,71.85,72.80,71.36,72.55,4080985
08-Jul-24,71.47,72.80,69.55,71.54,9467260
05-Jul-24,70.39,72.05,69.90,70.81,13705334
04-Jul-24,72.85,74.34,71.85,73.20,13270053
03-Jul-24,77.94,78.80,76.93,76.99,9033038
02-Jul-24,82.39,82.39,80.60,80.81,2851622
01-Jul-24,80.25,82.76,80.25,82.45,4212947
28-Jun-24,78.70,79.23,77.68,78.24,5024159
27-Jun-24,78.18,79.49,78.12,78.26,3588734
26-Jun-24,78.80,78.93,77.27,78.00,3310566
25-Jun-24,76.05,78.69,76.05,78.08,6079947
24-Jun-24,76.67,76.95,74.75,75.00,10989736
21-Jun-24,80.25,80.86,79.41,80.45,3258538
20-Jun-24,82.35,82.41,80.94,81.20,4615995
19-Jun-24,82.21,82.39,81.53,81.80,5014266
18-Jun-24,82.00,82.28,80.40,80.67,6535603
17-Jun-24,82.86,84.18,81.50,82.75,2772093
14-Jun-24,83.42,83.72,81.03,82.29,9566812
13-Jun-24,84.53,85.18,82.45,83.50,5333845
12-Jun-24,85.60,87.07,83.95,84.10,9121391
11-Jun-24,83.26,83.87,81.68,83.34,14162070
10-Jun-24,85.70,86.97,85.69,86.19,5795390
07-Jun-24,86.33,87.31,83.53,85.79,7873122
06-Jun-24,86.60,86.88,85.30,85.33,3584110
05-Jun-24,86.30,87.36,85.74,86.78,9470780
04-Jun-24,83.23,86.39,83.23,85.76,15847525
03-Jun-24,83.25,84.95,82.58,83.45,8636271
31-May-24,82.50,82.83,80.00,81.40,8389833
29-May-24,81.25,81.25,79.50,79.85,3683186
28-May-24,81.09,81.40,79.75,81.29,3993837
27-May-24,81.89,84.22,81.37,82.27,10467432
24-May-24,80.00,82.33,79.63,82.05,3290513
23-May-24,82.30,82.30,76.01,79.71,10558101
22-May-24,82.59,83.40,81.85,82.30,4573970
21-May-24,83.60,83.80,81.20,81.79,11573935
20-May-24,78.98,82.45,78.81,82.35,6066107
17-May-24,78.30,79.67,77.92,78.81,4050255
16-May-24,78.10,78.70,76.66,77.41,7159988
15-May-24,75.53,79.00,75.25,78.51,7758329
14-May-24,74.00,74.25,72.86,73.49,3835049
13-May-24,73.48,75.79,73.48,75.05,4179924
10-May-24,74.99,75.01,72.05,72.90,3738263
09-May-24,72.98,75.00,72.07,74.43,7741154
08-May-24,73.79,73.85,72.64,73.00,3614629
07-May-24,74.15,75.08,73.78,74.17,2637373
06-May-24,73.77,75.30,73.64,74.10,6588611
03-May-24,71.50,73.00,71.16,72.55,10109771
02-May-24,69.50,70.74,68.70,70.00,8549464
30-Apr-24,73.15,74.01,71.52,71.52,10808216
29-Apr-24,75.35,75.64,73.51,75.05,6544905
26-Apr-24,77.37,77.37,75.80,76.35,4684975
25-Apr-24,76.90,77.89,75.73,77.40,3758157
24-Apr-24,79.46,79.46,76.40,77.02,7033291
23-Apr-24,80.10,80.24,78.78,79.31,3987598
22-Apr-24,79.60,80.70,79.55,80.10,6138417
19-Apr-24,78.55,79.20,76.64,78.00,8404568
18-Apr-24,75.10,78.30,74.87,76.99,5042938
17-Apr-24,76.33,76.72,73.00,74.00,11081173
16-Apr-24,76.55,77.21,75.60,76.40,7375711
15-Apr-24,79.90,80.44,75.20,76.50,19216040
12-Apr-24,83.12,83.98,78.00,80.08,12640124
11-Apr-24,82.80,83.31,82.06,83.03,4681008
10-Apr-24,79.61,82.41,79.05,82.19,4145348
09-Apr-24,82.45,82.52,79.60,80.27,7874131
08-Apr-24,83.00,84.00,82.60,83.35,17142678
05-Apr-24,78.40,80.13,77.48,79.10,6484654
04-Apr-24,77.92,80.44,77.01,79.27,7646855
03-Apr-24,78.00,78.75,76.44,76.44,6833723

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BITH11