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
30/10/2026	-3,27%	-3,19	94,30	94,00	93,00	94,63	10M	3.356
29/10/2026	-0,55%	-0,54	97,49	95,80	95,66	98,75	8M	2.008
28/10/2026	1,88%	1,81	98,03	96,91	95,61	98,03	8M	2.795
27/10/2026	1,25%	1,19	96,22	95,19	95,11	96,55	11M	4.510
26/10/2026	3,57%	3,28	95,03	98,00	90,03	99,46	29M	4.656
23/10/2026	-1,12%	-1,04	91,75	92,79	90,93	92,95	7M	3.678
22/10/2026	-2,58%	-2,46	92,79	92,75	91,80	92,84	9M	2.371
21/10/2026	2,19%	2,04	95,25	94,15	93,92	96,17	7M	2.090
20/10/2026	-0,04%	-0,04	93,21	92,25	91,60	94,01	8M	2.498
19/10/2026	0,57%	0,53	93,25	93,59	92,67	93,99	3M	949
16/10/2026	-2,02%	-1,91	92,72	93,99	92,00	94,13	3M	2.413
15/10/2026	1,97%	1,83	94,63	91,82	90,70	94,63	5M	2.003
14/10/2026	-1,44%	-1,36	92,80	93,80	91,96	94,11	6M	2.813
13/10/2026	2,38%	2,19	94,16	93,62	93,43	94,48	3M	2.818
09/10/2026	-0,36%	-0,33	91,97	93,90	91,97	94,99	8M	2.868
08/10/2026	-1,80%	-1,69	92,30	92,99	90,75	93,42	12M	2.013
07/10/2026	-2,36%	-2,27	93,99	94,39	93,20	94,39	10M	2.744
06/10/2026	0,71%	0,68	96,26	96,50	95,68	97,30	8M	2.108
05/10/2026	-3,02%	-2,98	95,58	97,50	95,39	99,44	10M	3.609
02/10/2026	-0,45%	-0,45	98,56	101,25	98,40	102,46	8M	2.891
01/10/2026	1,73%	1,68	99,01	97,50	97,27	100,16	5M	2.735
30/09/2026	0,02%	0,02	97,33	98,85	97,01	99,50	8M	1.848
29/09/2026	-1,05%	-1,03	97,31	98,40	97,19	98,95	7M	1.937
28/09/2026	0,24%	0,24	98,34	97,49	96,61	98,37	5M	2.735
25/09/2026	-0,51%	-0,50	98,10	98,72	97,17	98,95	8M	2.300
24/09/2026	1,01%	0,99	98,60	96,51	96,51	98,72	8M	2.755
23/09/2026	-1,94%	-1,93	97,61	98,75	96,50	98,99	8M	3.661
22/09/2026	-0,34%	-0,34	99,54	99,40	98,12	99,69	11M	3.139
21/09/2026	6,27%	5,89	99,88	97,58	97,10	99,88	17M	4.462
18/09/2026	6,87%	6,04	93,99	89,95	89,75	93,99	14M	3.158
17/09/2026	0,15%	0,13	87,95	88,05	87,89	89,21	3M	610
16/09/2026	0,21%	0,18	87,82	87,63	86,82	88,11	7M	2.630
15/09/2026	-4,26%	-3,90	87,64	89,15	86,67	89,17	12M	3.404
14/09/2026	3,55%	3,14	91,54	89,45	89,45	91,59	5M	2.726
11/09/2026	0,16%	0,14	88,40	88,56	88,13	91,10	7M	2.010
10/09/2026	-1,39%	-1,24	88,26	89,00	87,77	89,12	4M	2.153
09/09/2026	0,07%	0,06	89,50	90,65	89,46	91,00	6M	1.926
08/09/2026	-1,88%	-1,71	89,44	90,39	88,47	90,39	7M	4.014
04/09/2026	-2,26%	-2,11	91,15	91,74	90,35	91,98	7M	2.929
03/09/2026	5,62%	4,96	93,26	89,05	89,05	93,52	14M	3.508
02/09/2026	-0,67%	-0,60	88,30	88,92	87,97	89,35	6M	2.750
01/09/2026	-2,79%	-2,55	88,90	90,85	88,40	90,85	15M	4.056
31/08/2026	0,21%	0,19	91,45	91,18	90,29	92,15	8M	2.659
28/08/2026	-2,19%	-2,04	91,26	92,60	90,30	93,15	9M	2.565
27/08/2026	2,54%	2,31	93,30	91,90	91,40	93,82	9M	2.304
26/08/2026	-0,52%	-0,48	90,99	90,97	89,80	90,99	8M	3.077
25/08/2026	0,08%	0,07	91,47	91,38	90,20	91,84	11M	3.745
24/08/2026	2,47%	2,20	91,40	91,01	89,96	92,14	23M	2.289
21/08/2026	5,03%	4,27	89,20	89,50	88,11	90,02	14M	2.924
20/08/2026	6,03%	4,83	84,93	83,71	83,00	84,93	13M	5.873
19/08/2026	6,06%	4,58	80,10	75,72	75,08	80,10	16M	3.289
18/08/2026	1,10%	0,82	75,52	74,76	74,76	75,95	4M	1.571
17/08/2026	0,62%	0,46	74,70	74,11	74,00	75,50	4M	1.585
14/08/2026	-0,01%	-0,01	74,24	73,60	73,18	74,49	3M	2.127
13/08/2026	0,22%	0,16	74,25	74,11	73,17	74,63	4M	1.691
12/08/2026	1,23%	0,90	74,09	73,75	73,42	74,54	4M	2.440
11/08/2026	-0,64%	-0,47	73,19	73,66	73,10	73,86	7M	2.293
10/08/2026	-0,85%	-0,63	73,66	74,25	73,13	74,31	2M	1.025
07/08/2026	0,12%	0,09	74,29	73,30	73,30	74,75	1M	1.579
06/08/2026	-0,36%	-0,27	74,20	74,45	73,43	74,45	3M	2.531
05/08/2026	1,17%	0,86	74,47	74,28	73,33	74,77	8M	2.992
04/08/2026	1,20%	0,87	73,61	73,01	72,89	74,38	6M	2.331
03/08/2026	1,34%	0,96	72,74	71,95	71,08	73,17	6M	6.006
31/07/2026	-2,34%	-1,72	71,78	72,00	71,50	73,50	6M	5.404
30/07/2026	0,03%	0,02	73,50	74,00	73,46	74,34	4M	2.833
29/07/2026	0,52%	0,38	73,48	73,50	72,90	74,19	7M	2.654
28/07/2026	-1,95%	-1,45	73,10	73,32	72,46	73,81	31M	4.661
27/07/2026	1,17%	0,86	74,55	74,23	74,01	75,41	5M	1.894
24/07/2026	-0,75%	-0,56	73,69	74,18	72,75	74,18	5M	2.029
23/07/2026	-0,59%	-0,44	74,25	74,71	74,01	74,71	3M	1.792
22/07/2026	-1,98%	-1,51	74,69	75,25	74,69	75,70	8M	1.784
21/07/2026	1,74%	1,30	76,20	75,80	75,52	76,63	9M	2.442
20/07/2026	1,74%	1,28	74,90	73,92	73,42	75,47	4M	1.798
17/07/2026	-0,57%	-0,42	73,62	73,25	72,31	74,05	6M	2.448
16/07/2026	-0,75%	-0,56	74,04	73,69	73,45	74,46	3M	2.604
15/07/2026	0,84%	0,62	74,60	74,16	74,00	74,97	4M	1.810
14/07/2026	2,56%	1,85	73,98	73,00	72,62	74,16	15M	3.106
13/07/2026	-1,89%	-1,39	72,13	72,30	71,47	72,65	5M	2.489
10/07/2026	0,59%	0,43	73,52	74,19	73,27	74,48	3M	1.846
09/07/2026	1,01%	0,73	73,09	72,57	72,21	73,25	6M	3.280
08/07/2026	-1,96%	-1,45	72,36	71,92	71,50	72,36	8M	2.038
07/07/2026	-0,53%	-0,39	73,81	73,83	72,62	74,48	7M	2.174
06/07/2026	1,87%	1,36	74,20	71,99	71,41	74,20	8M	3.054
03/07/2026	0,72%	0,52	72,84	72,90	72,01	72,90	3M	2.423
02/07/2026	2,87%	2,02	72,32	71,75	71,75	72,74	7M	2.673
01/07/2026	2,99%	2,04	70,30	68,60	68,32	71,06	13M	2.925
30/06/2026	-2,49%	-1,74	68,26	68,49	67,85	69,02	13M	3.015
29/06/2026	-0,41%	-0,29	70,00	70,28	68,95	70,80	14M	3.092
26/06/2026	1,06%	0,74	70,29	69,30	68,64	72,50	13M	2.876
25/06/2026	-1,19%	-0,84	69,55	71,65	68,02	71,84	16M	3.482
24/06/2026	-4,13%	-3,03	70,39	73,55	69,48	73,95	12M	3.471
23/06/2026	-1,41%	-1,05	73,42	72,75	72,05	74,98	10M	2.684
22/06/2026	1,40%	1,03	74,47	75,01	74,40	75,98	11M	2.562
19/06/2026	-0,74%	-0,55	73,44	73,40	72,81	73,54	3M	557
18/06/2026	-1,10%	-0,82	73,99	74,67	72,50	74,98	7M	4.347
17/06/2026	-1,10%	-0,83	74,81	74,59	74,15	75,94	16M	3.691
16/06/2026	-1,15%	-0,88	75,64	76,10	75,10	76,10	4M	3.851
15/06/2026	4,98%	3,63	76,52	75,66	75,39	76,85	17M	3.376
12/06/2026	-0,78%	-0,57	72,89	73,29	72,36	73,73	15M	8.132
11/06/2026	1,60%	1,16	73,46	73,21	72,36	73,58	10M	4.643
10/06/2026	-0,17%	-0,12	72,30	72,15	71,90	73,45	10M	2.449
09/06/2026	-2,46%	-1,83	72,42	73,11	71,39	73,17	13M	5.076
08/06/2026	5,91%	4,14	74,25	73,90	73,72	75,07	15M	3.024
05/06/2026	-6,50%	-4,87	70,11	71,81	69,05	72,10	29M	6.804
03/06/2026	-1,60%	-1,22	74,98	76,20	74,87	76,64	14M	3.960
02/06/2026	-5,72%	-4,62	76,20	78,45	75,22	78,45	27M	5.186
01/06/2026	-2,70%	-2,24	80,82	81,98	80,32	82,00	7M	5.858
29/05/2026	-0,30%	-0,25	83,06	83,42	82,85	84,71	5M	4.364
28/05/2026	-2,63%	-2,25	83,31	84,25	82,74	84,25	7M	2.809
27/05/2026	0,01%	0,01	85,56	85,84	85,16	86,14	5M	2.394
26/05/2026	-2,04%	-1,78	85,55	87,09	85,55	88,40	9M	1.509
25/05/2026	1,68%	1,44	87,33	86,60	86,60	88,09	8M	1.016
22/05/2026	-2,09%	-1,83	85,89	87,99	85,89	87,99	4M	1.420
21/05/2026	0,10%	0,09	87,72	87,87	87,01	88,16	6M	1.802
20/05/2026	0,54%	0,47	87,63	88,10	87,26	88,41	17M	4.378
19/05/2026	0,54%	0,47	87,16	87,00	86,69	87,64	7M	1.920
18/05/2026	-4,65%	-4,23	86,69	88,50	86,08	88,50	11M	3.174
15/05/2026	-0,85%	-0,78	90,92	91,64	89,85	91,64	8M	5.985
14/05/2026	2,46%	2,20	91,70	89,51	89,51	92,35	9M	2.613
13/05/2026	0,01%	0,01	89,50	89,05	87,28	90,08	8M	2.605
12/05/2026	-0,80%	-0,72	89,49	89,85	88,36	89,85	6M	6.463
11/05/2026	1,70%	1,51	90,21	89,57	88,84	90,71	7M	2.417
08/05/2026	-0,50%	-0,45	88,70	88,65	87,84	89,00	12M	2.759
07/05/2026	-1,69%	-1,53	89,15	90,40	88,76	90,40	15M	8.342
06/05/2026	-0,13%	-0,12	90,68	91,05	90,07	91,37	8M	3.717
05/05/2026	1,14%	1,02	90,80	91,00	89,78	91,08	7M	1.832
04/05/2026	5,02%	4,29	89,78	87,77	87,77	90,25	14M	2.987
30/04/2026	0,40%	0,34	85,49	86,20	85,46	86,42	8M	4.741
29/04/2026	-0,98%	-0,84	85,15	86,52	84,54	87,09	13M	3.471
28/04/2026	-0,57%	-0,49	85,99	86,24	85,22	86,24	4M	2.020
27/04/2026	-1,17%	-1,02	86,48	87,59	85,90	87,99	7M	1.865
24/04/2026	-1,12%	-0,99	87,50	88,10	87,35	88,84	6M	1.944
23/04/2026	-0,43%	-0,38	88,49	88,09	86,53	88,49	6M	2.551
22/04/2026	-	-	88,87	87,80	87,80	89,00	13M	2.764

Date,Open,High,Low,Close,Volume
30-Oct-26,94.00,94.63,93.00,94.30,10325435
29-Oct-26,95.80,98.75,95.66,97.49,7916818
28-Oct-26,96.91,98.03,95.61,98.03,8015653
27-Oct-26,95.19,96.55,95.11,96.22,10585968
26-Oct-26,98.00,99.46,90.03,95.03,28842972
23-Oct-26,92.79,92.95,90.93,91.75,7387800
22-Oct-26,92.75,92.84,91.80,92.79,8731603
21-Oct-26,94.15,96.17,93.92,95.25,6580956
20-Oct-26,92.25,94.01,91.60,93.21,8304693
19-Oct-26,93.59,93.99,92.67,93.25,2646839
16-Oct-26,93.99,94.13,92.00,92.72,3046037
15-Oct-26,91.82,94.63,90.70,94.63,5453193
14-Oct-26,93.80,94.11,91.96,92.80,6471423
13-Oct-26,93.62,94.48,93.43,94.16,3113091
09-Oct-26,93.90,94.99,91.97,91.97,8331766
08-Oct-26,92.99,93.42,90.75,92.30,11550264
07-Oct-26,94.39,94.39,93.20,93.99,10480266
06-Oct-26,96.50,97.30,95.68,96.26,7836570
05-Oct-26,97.50,99.44,95.39,95.58,10274585
02-Oct-26,101.25,102.46,98.40,98.56,8040407
01-Oct-26,97.50,100.16,97.27,99.01,5008371
30-Sep-26,98.85,99.50,97.01,97.33,8248533
29-Sep-26,98.40,98.95,97.19,97.31,6717139
28-Sep-26,97.49,98.37,96.61,98.34,5281363
25-Sep-26,98.72,98.95,97.17,98.10,7597000
24-Sep-26,96.51,98.72,96.51,98.60,8210277
23-Sep-26,98.75,98.99,96.50,97.61,8153788
22-Sep-26,99.40,99.69,98.12,99.54,10518865
21-Sep-26,97.58,99.88,97.10,99.88,17084166
18-Sep-26,89.95,93.99,89.75,93.99,14291224
17-Sep-26,88.05,89.21,87.89,87.95,3474372
16-Sep-26,87.63,88.11,86.82,87.82,6640773
15-Sep-26,89.15,89.17,86.67,87.64,12439105
14-Sep-26,89.45,91.59,89.45,91.54,5094151
11-Sep-26,88.56,91.10,88.13,88.40,6552138
10-Sep-26,89.00,89.12,87.77,88.26,3554644
09-Sep-26,90.65,91.00,89.46,89.50,6046693
08-Sep-26,90.39,90.39,88.47,89.44,6916579
04-Sep-26,91.74,91.98,90.35,91.15,6614799
03-Sep-26,89.05,93.52,89.05,93.26,13795516
02-Sep-26,88.92,89.35,87.97,88.30,6486030
01-Sep-26,90.85,90.85,88.40,88.90,15388988
31-Aug-26,91.18,92.15,90.29,91.45,8130316
28-Aug-26,92.60,93.15,90.30,91.26,8804018
27-Aug-26,91.90,93.82,91.40,93.30,9176953
26-Aug-26,90.97,90.99,89.80,90.99,8086525
25-Aug-26,91.38,91.84,90.20,91.47,11022258
24-Aug-26,91.01,92.14,89.96,91.40,23064609
21-Aug-26,89.50,90.02,88.11,89.20,13574781
20-Aug-26,83.71,84.93,83.00,84.93,12935493
19-Aug-26,75.72,80.10,75.08,80.10,15682071
18-Aug-26,74.76,75.95,74.76,75.52,3984646
17-Aug-26,74.11,75.50,74.00,74.70,3879128
14-Aug-26,73.60,74.49,73.18,74.24,3127794
13-Aug-26,74.11,74.63,73.17,74.25,3969006
12-Aug-26,73.75,74.54,73.42,74.09,3586921
11-Aug-26,73.66,73.86,73.10,73.19,6833329
10-Aug-26,74.25,74.31,73.13,73.66,1981463
07-Aug-26,73.30,74.75,73.30,74.29,1447290
06-Aug-26,74.45,74.45,73.43,74.20,2902930
05-Aug-26,74.28,74.77,73.33,74.47,7698784
04-Aug-26,73.01,74.38,72.89,73.61,6234456
03-Aug-26,71.95,73.17,71.08,72.74,6142751
31-Jul-26,72.00,73.50,71.50,71.78,6166803
30-Jul-26,74.00,74.34,73.46,73.50,4001125
29-Jul-26,73.50,74.19,72.90,73.48,7255193
28-Jul-26,73.32,73.81,72.46,73.10,30851920
27-Jul-26,74.23,75.41,74.01,74.55,5080779
24-Jul-26,74.18,74.18,72.75,73.69,4763962
23-Jul-26,74.71,74.71,74.01,74.25,2706173
22-Jul-26,75.25,75.70,74.69,74.69,8438302
21-Jul-26,75.80,76.63,75.52,76.20,8646373
20-Jul-26,73.92,75.47,73.42,74.90,4482133
17-Jul-26,73.25,74.05,72.31,73.62,6127460
16-Jul-26,73.69,74.46,73.45,74.04,2688786
15-Jul-26,74.16,74.97,74.00,74.60,4314897
14-Jul-26,73.00,74.16,72.62,73.98,14852086
13-Jul-26,72.30,72.65,71.47,72.13,4874475
10-Jul-26,74.19,74.48,73.27,73.52,3486205
09-Jul-26,72.57,73.25,72.21,73.09,6286160
08-Jul-26,71.92,72.36,71.50,72.36,7533643
07-Jul-26,73.83,74.48,72.62,73.81,6874641
06-Jul-26,71.99,74.20,71.41,74.20,7702121
03-Jul-26,72.90,72.90,72.01,72.84,3283288
02-Jul-26,71.75,72.74,71.75,72.32,6658292
01-Jul-26,68.60,71.06,68.32,70.30,13496175
30-Jun-26,68.49,69.02,67.85,68.26,12760960
29-Jun-26,70.28,70.80,68.95,70.00,13632758
26-Jun-26,69.30,72.50,68.64,70.29,12884758
25-Jun-26,71.65,71.84,68.02,69.55,15537606
24-Jun-26,73.55,73.95,69.48,70.39,12008017
23-Jun-26,72.75,74.98,72.05,73.42,10483906
22-Jun-26,75.01,75.98,74.40,74.47,11104581
19-Jun-26,73.40,73.54,72.81,73.44,2916252
18-Jun-26,74.67,74.98,72.50,73.99,6523680
17-Jun-26,74.59,75.94,74.15,74.81,15902661
16-Jun-26,76.10,76.10,75.10,75.64,4113016
15-Jun-26,75.66,76.85,75.39,76.52,16525080
12-Jun-26,73.29,73.73,72.36,72.89,14933214
11-Jun-26,73.21,73.58,72.36,73.46,10421968
10-Jun-26,72.15,73.45,71.90,72.30,9941115
09-Jun-26,73.11,73.17,71.39,72.42,12891206
08-Jun-26,73.90,75.07,73.72,74.25,15079854
05-Jun-26,71.81,72.10,69.05,70.11,29258199
03-Jun-26,76.20,76.64,74.87,74.98,13971658
02-Jun-26,78.45,78.45,75.22,76.20,26714727
01-Jun-26,81.98,82.00,80.32,80.82,7055937
29-May-26,83.42,84.71,82.85,83.06,5086626
28-May-26,84.25,84.25,82.74,83.31,6604654
27-May-26,85.84,86.14,85.16,85.56,5082653
26-May-26,87.09,88.40,85.55,85.55,8883333
25-May-26,86.60,88.09,86.60,87.33,7772428
22-May-26,87.99,87.99,85.89,85.89,3676984
21-May-26,87.87,88.16,87.01,87.72,6377212
20-May-26,88.10,88.41,87.26,87.63,17453911
19-May-26,87.00,87.64,86.69,87.16,7260776
18-May-26,88.50,88.50,86.08,86.69,11078261
15-May-26,91.64,91.64,89.85,90.92,8295871
14-May-26,89.51,92.35,89.51,91.70,8675752
13-May-26,89.05,90.08,87.28,89.50,7685223
12-May-26,89.85,89.85,88.36,89.49,5828831
11-May-26,89.57,90.71,88.84,90.21,6502562
08-May-26,88.65,89.00,87.84,88.70,12196518
07-May-26,90.40,90.40,88.76,89.15,15018937
06-May-26,91.05,91.37,90.07,90.68,8100660
05-May-26,91.00,91.08,89.78,90.80,7295986
04-May-26,87.77,90.25,87.77,89.78,13612003
30-Apr-26,86.20,86.42,85.46,85.49,7543030
29-Apr-26,86.52,87.09,84.54,85.15,13205962
28-Apr-26,86.24,86.24,85.22,85.99,3529856
27-Apr-26,87.59,87.99,85.90,86.48,7141332
24-Apr-26,88.10,88.84,87.35,87.50,5584384
23-Apr-26,88.09,88.49,86.53,88.49,5727651
22-Apr-26,87.80,89.00,87.80,88.87,13166139

*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