Cotação atual, histórico e gráfico do papel: BITI11

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 BITI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/04/2024	1,42%	1,36	97,25	95,89	94,10	97,25	145K	55
25/04/2024	-0,51%	-0,49	95,89	93,95	93,95	96,97	197K	60
24/04/2024	-0,62%	-0,60	96,38	98,00	94,20	98,00	489K	50
23/04/2024	-2,24%	-2,22	96,98	99,00	96,12	99,40	665K	182
22/04/2024	3,06%	2,95	99,20	99,48	98,25	99,98	164K	42
19/04/2024	0,07%	0,07	96,25	98,00	95,45	98,45	820K	94
18/04/2024	0,19%	0,18	96,18	94,65	94,65	97,74	1M	242
17/04/2024	0,16%	0,15	96,00	95,86	91,00	96,00	2M	481
16/04/2024	-0,13%	-0,12	95,85	95,97	94,60	96,25	534K	82
15/04/2024	-4,02%	-4,02	95,97	101,98	94,78	101,98	458K	131
12/04/2024	-3,29%	-3,40	99,99	103,39	97,79	103,39	779K	114
11/04/2024	0,39%	0,40	103,39	101,84	101,80	103,50	614K	114
10/04/2024	4,53%	4,46	102,99	98,53	97,80	102,99	2M	416
09/04/2024	-4,25%	-4,37	98,53	102,44	98,20	103,48	973K	216
08/04/2024	3,83%	3,80	102,90	101,00	101,00	104,29	308K	81
05/04/2024	-1,33%	-1,34	99,10	97,70	96,82	100,11	221K	53
04/04/2024	6,17%	5,84	100,44	95,62	95,62	100,50	1M	91
03/04/2024	-3,83%	-3,77	94,60	99,00	94,60	99,52	1M	722
02/04/2024	-4,50%	-4,63	98,37	93,44	93,44	98,38	2M	112
01/04/2024	0,91%	0,93	103,00	102,96	99,52	103,00	3M	91
28/03/2024	2,59%	2,58	102,07	99,50	99,50	104,20	1M	100
27/03/2024	0,49%	0,49	99,49	103,34	97,00	103,78	1M	205
26/03/2024	-0,97%	-0,97	99,00	100,20	97,16	104,99	387K	127
25/03/2024	10,46%	9,47	99,97	91,50	91,50	100,04	684K	157
22/03/2024	-1,63%	-1,50	90,50	91,86	88,07	91,99	2M	160
21/03/2024	1,07%	0,97	92,00	92,10	90,50	95,42	2M	313
20/03/2024	-5,18%	-4,97	91,03	95,97	91,03	96,00	3M	292
19/03/2024	0,00%	0,00	96,00	93,80	91,60	96,00	403K	107
18/03/2024	-3,03%	-3,00	96,00	99,00	96,00	101,00	1M	104
15/03/2024	-1,98%	-2,00	99,00	100,00	97,50	101,69	583K	138
14/03/2024	-6,34%	-6,84	101,00	107,58	99,01	107,83	912K	221
13/03/2024	2,73%	2,87	107,84	106,03	104,97	109,89	2M	613
12/03/2024	-1,46%	-1,55	104,97	107,00	102,79	109,44	815K	285
11/03/2024	6,01%	6,04	106,52	100,61	100,61	109,00	2M	239
08/03/2024	3,18%	3,10	100,48	97,98	97,00	102,90	345K	99
07/03/2024	1,29%	1,24	97,38	98,66	95,50	98,67	1M	331
06/03/2024	4,00%	3,70	96,14	94,60	93,50	99,18	1M	313
05/03/2024	-6,25%	-6,16	92,44	100,96	89,91	104,98	1M	261
04/03/2024	9,69%	8,71	98,60	92,12	92,12	99,00	470K	111
01/03/2024	-0,18%	-0,16	89,89	90,05	89,14	92,92	453K	152
29/02/2024	5,85%	4,98	90,05	89,04	86,85	90,05	424K	173
28/02/2024	5,02%	4,07	85,07	83,50	83,50	89,10	798K	165
27/02/2024	5,88%	4,50	81,00	77,02	77,02	82,99	340K	66
26/02/2024	1,38%	1,04	76,50	76,09	75,69	79,02	777K	90
23/02/2024	0,69%	0,52	75,46	74,95	74,29	77,67	389K	540
22/02/2024	2,38%	1,74	74,94	73,22	73,00	74,94	291K	46
21/02/2024	0,62%	0,45	73,20	72,75	71,12	73,65	288K	58
20/02/2024	-1,02%	-0,75	72,75	75,90	72,75	77,81	538K	176
19/02/2024	0,41%	0,30	73,50	74,52	73,50	78,34	1M	96
16/02/2024	-5,06%	-3,90	73,20	78,28	73,20	78,50	202K	58
15/02/2024	-0,08%	-0,06	77,10	77,68	76,01	80,00	535K	109
14/02/2024	14,91%	10,01	77,16	79,49	74,52	79,49	520K	115
09/02/2024	3,09%	2,01	67,15	66,12	66,12	69,97	362K	64
08/02/2024	4,39%	2,74	65,14	62,52	62,52	66,48	126K	43
07/02/2024	0,73%	0,45	62,40	62,98	61,73	63,24	346K	25
06/02/2024	0,73%	0,45	61,95	61,81	61,68	62,21	29K	18
05/02/2024	-0,08%	-0,05	61,50	62,58	61,31	62,60	131K	26
02/02/2024	1,52%	0,92	61,55	63,48	60,75	65,00	95K	28
01/02/2024	0,40%	0,24	60,63	60,39	59,85	61,00	171K	24
31/01/2024	-4,45%	-2,81	60,39	63,38	60,39	63,44	118K	40
30/01/2024	0,65%	0,41	63,20	64,89	61,60	64,89	223K	25
29/01/2024	6,60%	3,89	62,79	59,52	59,52	64,45	34K	35
26/01/2024	5,18%	2,90	58,90	57,52	57,52	64,95	373K	39
25/01/2024	-2,86%	-1,65	56,00	57,65	56,00	57,65	149K	43
24/01/2024	0,30%	0,17	57,65	57,48	57,34	58,48	26K	21
23/01/2024	-2,97%	-1,76	57,48	59,24	56,64	59,24	284K	87
22/01/2024	-3,03%	-1,85	59,24	61,09	58,24	61,09	99K	49
19/01/2024	2,23%	1,33	61,09	60,02	58,76	62,46	167K	38
18/01/2024	-1,71%	-1,04	59,76	61,02	59,76	62,27	109K	41
17/01/2024	-2,00%	-1,24	60,80	63,50	60,80	63,50	162K	23
16/01/2024	0,50%	0,31	62,04	61,73	61,34	64,00	473K	79
15/01/2024	-1,98%	-1,25	61,73	62,98	61,36	62,98	126K	62
12/01/2024	-3,11%	-2,02	62,98	66,00	61,00	66,20	315K	86
11/01/2024	-2,71%	-1,81	65,00	71,69	65,00	71,85	614K	93
10/01/2024	-8,08%	-5,87	66,81	72,68	65,10	72,68	458K	110
09/01/2024	7,96%	5,36	72,68	67,70	67,68	78,98	339K	325
08/01/2024	5,68%	3,62	67,32	65,40	65,04	67,36	193K	45
05/01/2024	0,33%	0,21	63,70	62,13	62,13	66,27	131K	45
04/01/2024	1,84%	1,15	63,49	63,38	62,02	63,63	132K	39
03/01/2024	-4,42%	-2,88	62,34	65,22	61,30	65,22	105K	41
02/01/2024	6,07%	3,73	65,22	62,99	62,99	66,80	38K	23
28/12/2023	-0,79%	-0,49	61,49	62,69	61,34	62,69	248K	32
27/12/2023	-1,62%	-1,02	61,98	63,00	61,12	63,02	14K	11
26/12/2023	-0,13%	-0,08	63,00	63,08	59,99	63,08	99K	30
22/12/2023	4,61%	2,78	63,08	63,18	62,63	63,18	51K	21
21/12/2023	-2,62%	-1,62	60,30	62,83	60,30	63,40	461K	43
20/12/2023	2,41%	1,46	61,92	60,49	60,16	63,20	118K	34
19/12/2023	0,60%	0,36	60,46	60,10	58,50	61,62	161K	35
18/12/2023	0,59%	0,35	60,10	59,76	57,00	62,28	138K	23
15/12/2023	-1,16%	-0,70	59,75	60,45	58,26	60,88	127K	23
14/12/2023	3,42%	2,00	60,45	58,45	57,58	60,66	324K	35
13/12/2023	-1,76%	-1,05	58,45	59,55	58,11	59,55	115K	36
12/12/2023	4,85%	2,75	59,50	58,35	57,36	60,79	235K	16
11/12/2023	-6,34%	-3,84	56,75	60,45	56,00	60,99	123K	44
08/12/2023	2,64%	1,56	60,59	60,49	60,45	63,17	17K	9
07/12/2023	-1,04%	-0,62	59,03	59,66	59,00	59,70	202K	14
06/12/2023	-0,83%	-0,50	59,65	62,64	58,39	66,20	319K	35
05/12/2023	4,79%	2,75	60,15	57,41	57,40	61,00	301K	13
04/12/2023	8,90%	4,69	57,40	52,71	52,71	57,40	1M	58
01/12/2023	1,91%	0,99	52,71	52,82	52,59	52,92	843K	25
30/11/2023	1,11%	0,57	51,72	51,98	51,52	51,98	204K	9
29/11/2023	-0,72%	-0,37	51,15	51,40	51,15	54,30	68K	21
28/11/2023	2,02%	1,02	51,52	51,39	51,09	54,48	207K	27
27/11/2023	-6,48%	-3,50	50,50	54,00	50,50	54,00	398K	36
24/11/2023	-1,78%	-0,98	54,00	53,45	50,85	58,54	233K	107
23/11/2023	-0,78%	-0,43	54,98	55,40	53,45	57,90	85K	21
22/11/2023	1,17%	0,64	55,41	54,77	54,77	58,95	135K	21
21/11/2023	-0,53%	-0,29	54,77	55,06	53,93	57,36	99K	23
20/11/2023	3,05%	1,63	55,06	54,42	54,42	55,06	41K	10
17/11/2023	2,10%	1,10	53,43	52,63	52,63	53,43	89K	20
16/11/2023	1,18%	0,61	52,33	53,71	51,93	55,10	90K	45
14/11/2023	-4,15%	-2,24	51,72	53,20	51,72	53,53	256K	49
13/11/2023	0,63%	0,34	53,96	53,65	53,00	53,96	252K	30
10/11/2023	1,96%	1,03	53,62	52,59	52,54	53,96	197K	198
09/11/2023	4,30%	2,17	52,59	51,19	49,00	53,17	295K	107
08/11/2023	0,80%	0,40	50,42	49,97	49,96	50,42	32K	14
07/11/2023	0,83%	0,41	50,02	49,61	48,84	50,02	44K	12
06/11/2023	1,02%	0,50	49,61	49,11	49,11	50,28	141K	52
03/11/2023	-1,31%	-0,65	49,11	49,50	48,87	49,50	92K	21
01/11/2023	-1,45%	-0,73	49,76	51,06	49,67	51,95	403K	42
31/10/2023	1,59%	0,79	50,49	49,83	49,70	50,50	189K	50
30/10/2023	2,56%	1,24	49,70	50,51	49,20	50,56	215K	264
27/10/2023	-1,76%	-0,87	48,46	49,33	48,46	49,34	124K	19
26/10/2023	-2,49%	-1,26	49,33	50,59	49,27	50,87	123K	1.186
25/10/2023	2,58%	1,27	50,59	49,32	49,32	50,79	113K	321
24/10/2023	6,92%	3,19	49,32	46,13	46,13	50,17	215K	256
23/10/2023	8,06%	3,44	46,13	43,84	43,49	46,13	93K	387
20/10/2023	4,40%	1,80	42,69	42,50	42,50	43,10	247K	58
19/10/2023	0,00%	0,00	40,89	41,22	40,89	41,88	72K	45
18/10/2023	-0,22%	-0,09	40,89	40,85	40,82	41,07	6K	7
17/10/2023	-0,44%	-0,18	40,98	41,17	40,98	42,36	74K	32
16/10/2023	4,28%	1,69	41,16	40,81	40,81	42,48	17K	22
13/10/2023	-0,50%	-0,20	39,47	40,20	39,47	40,20	65K	27
11/10/2023	-	-	39,67	40,30	39,49	40,30	33K	12

Date,Open,High,Low,Close,Volume
26-Apr-24,95.89,97.25,94.10,97.25,144659
25-Apr-24,93.95,96.97,93.95,95.89,196618
24-Apr-24,98.00,98.00,94.20,96.38,489201
23-Apr-24,99.00,99.40,96.12,96.98,665050
22-Apr-24,99.48,99.98,98.25,99.20,163664
19-Apr-24,98.00,98.45,95.45,96.25,820348
18-Apr-24,94.65,97.74,94.65,96.18,1149788
17-Apr-24,95.86,96.00,91.00,96.00,2307522
16-Apr-24,95.97,96.25,94.60,95.85,533756
15-Apr-24,101.98,101.98,94.78,95.97,458174
12-Apr-24,103.39,103.39,97.79,99.99,779179
11-Apr-24,101.84,103.50,101.80,103.39,613609
10-Apr-24,98.53,102.99,97.80,102.99,1637494
09-Apr-24,102.44,103.48,98.20,98.53,972972
08-Apr-24,101.00,104.29,101.00,102.90,308492
05-Apr-24,97.70,100.11,96.82,99.10,221402
04-Apr-24,95.62,100.50,95.62,100.44,1266321
03-Apr-24,99.00,99.52,94.60,94.60,1107516
02-Apr-24,93.44,98.38,93.44,98.37,1509122
01-Apr-24,102.96,103.00,99.52,103.00,2555125
28-Mar-24,99.50,104.20,99.50,102.07,1193489
27-Mar-24,103.34,103.78,97.00,99.49,1239521
26-Mar-24,100.20,104.99,97.16,99.00,386559
25-Mar-24,91.50,100.04,91.50,99.97,683552
22-Mar-24,91.86,91.99,88.07,90.50,1920461
21-Mar-24,92.10,95.42,90.50,92.00,1660866
20-Mar-24,95.97,96.00,91.03,91.03,2578925
19-Mar-24,93.80,96.00,91.60,96.00,403283
18-Mar-24,99.00,101.00,96.00,96.00,1036814
15-Mar-24,100.00,101.69,97.50,99.00,582736
14-Mar-24,107.58,107.83,99.01,101.00,911541
13-Mar-24,106.03,109.89,104.97,107.84,2191458
12-Mar-24,107.00,109.44,102.79,104.97,814908
11-Mar-24,100.61,109.00,100.61,106.52,1871324
08-Mar-24,97.98,102.90,97.00,100.48,345238
07-Mar-24,98.66,98.67,95.50,97.38,1206846
06-Mar-24,94.60,99.18,93.50,96.14,1425806
05-Mar-24,100.96,104.98,89.91,92.44,1046350
04-Mar-24,92.12,99.00,92.12,98.60,469527
01-Mar-24,90.05,92.92,89.14,89.89,453359
29-Feb-24,89.04,90.05,86.85,90.05,423651
28-Feb-24,83.50,89.10,83.50,85.07,797589
27-Feb-24,77.02,82.99,77.02,81.00,340168
26-Feb-24,76.09,79.02,75.69,76.50,776994
23-Feb-24,74.95,77.67,74.29,75.46,389027
22-Feb-24,73.22,74.94,73.00,74.94,290647
21-Feb-24,72.75,73.65,71.12,73.20,287706
20-Feb-24,75.90,77.81,72.75,72.75,537862
19-Feb-24,74.52,78.34,73.50,73.50,1172884
16-Feb-24,78.28,78.50,73.20,73.20,202173
15-Feb-24,77.68,80.00,76.01,77.10,535286
14-Feb-24,79.49,79.49,74.52,77.16,520124
09-Feb-24,66.12,69.97,66.12,67.15,361699
08-Feb-24,62.52,66.48,62.52,65.14,126377
07-Feb-24,62.98,63.24,61.73,62.40,345715
06-Feb-24,61.81,62.21,61.68,61.95,28872
05-Feb-24,62.58,62.60,61.31,61.50,131203
02-Feb-24,63.48,65.00,60.75,61.55,94538
01-Feb-24,60.39,61.00,59.85,60.63,170708
31-Jan-24,63.38,63.44,60.39,60.39,118391
30-Jan-24,64.89,64.89,61.60,63.20,223476
29-Jan-24,59.52,64.45,59.52,62.79,33588
26-Jan-24,57.52,64.95,57.52,58.90,373202
25-Jan-24,57.65,57.65,56.00,56.00,149489
24-Jan-24,57.48,58.48,57.34,57.65,26429
23-Jan-24,59.24,59.24,56.64,57.48,284473
22-Jan-24,61.09,61.09,58.24,59.24,99288
19-Jan-24,60.02,62.46,58.76,61.09,167227
18-Jan-24,61.02,62.27,59.76,59.76,109051
17-Jan-24,63.50,63.50,60.80,60.80,161889
16-Jan-24,61.73,64.00,61.34,62.04,472849
15-Jan-24,62.98,62.98,61.36,61.73,126235
12-Jan-24,66.00,66.20,61.00,62.98,315324
11-Jan-24,71.69,71.85,65.00,65.00,613674
10-Jan-24,72.68,72.68,65.10,66.81,458047
09-Jan-24,67.70,78.98,67.68,72.68,338775
08-Jan-24,65.40,67.36,65.04,67.32,193025
05-Jan-24,62.13,66.27,62.13,63.70,130837
04-Jan-24,63.38,63.63,62.02,63.49,131555
03-Jan-24,65.22,65.22,61.30,62.34,105120
02-Jan-24,62.99,66.80,62.99,65.22,37519
28-Dec-23,62.69,62.69,61.34,61.49,247546
27-Dec-23,63.00,63.02,61.12,61.98,13794
26-Dec-23,63.08,63.08,59.99,63.00,99453
22-Dec-23,63.18,63.18,62.63,63.08,50997
21-Dec-23,62.83,63.40,60.30,60.30,461040
20-Dec-23,60.49,63.20,60.16,61.92,117521
19-Dec-23,60.10,61.62,58.50,60.46,161252
18-Dec-23,59.76,62.28,57.00,60.10,138485
15-Dec-23,60.45,60.88,58.26,59.75,127021
14-Dec-23,58.45,60.66,57.58,60.45,323941
13-Dec-23,59.55,59.55,58.11,58.45,114756
12-Dec-23,58.35,60.79,57.36,59.50,235013
11-Dec-23,60.45,60.99,56.00,56.75,123257
08-Dec-23,60.49,63.17,60.45,60.59,17427
07-Dec-23,59.66,59.70,59.00,59.03,201591
06-Dec-23,62.64,66.20,58.39,59.65,318881
05-Dec-23,57.41,61.00,57.40,60.15,300517
04-Dec-23,52.71,57.40,52.71,57.40,1415216
01-Dec-23,52.82,52.92,52.59,52.71,843341
30-Nov-23,51.98,51.98,51.52,51.72,204150
29-Nov-23,51.40,54.30,51.15,51.15,68473
28-Nov-23,51.39,54.48,51.09,51.52,206755
27-Nov-23,54.00,54.00,50.50,50.50,398180
24-Nov-23,53.45,58.54,50.85,54.00,232685
23-Nov-23,55.40,57.90,53.45,54.98,85376
22-Nov-23,54.77,58.95,54.77,55.41,134930
21-Nov-23,55.06,57.36,53.93,54.77,99262
20-Nov-23,54.42,55.06,54.42,55.06,41160
17-Nov-23,52.63,53.43,52.63,53.43,89457
16-Nov-23,53.71,55.10,51.93,52.33,90155
14-Nov-23,53.20,53.53,51.72,51.72,255653
13-Nov-23,53.65,53.96,53.00,53.96,252143
10-Nov-23,52.59,53.96,52.54,53.62,197424
09-Nov-23,51.19,53.17,49.00,52.59,294851
08-Nov-23,49.97,50.42,49.96,50.42,31735
07-Nov-23,49.61,50.02,48.84,50.02,43626
06-Nov-23,49.11,50.28,49.11,49.61,140821
03-Nov-23,49.50,49.50,48.87,49.11,91851
01-Nov-23,51.06,51.95,49.67,49.76,402782
31-Oct-23,49.83,50.50,49.70,50.49,189228
30-Oct-23,50.51,50.56,49.20,49.70,215108
27-Oct-23,49.33,49.34,48.46,48.46,124358
26-Oct-23,50.59,50.87,49.27,49.33,123471
25-Oct-23,49.32,50.79,49.32,50.59,113347
24-Oct-23,46.13,50.17,46.13,49.32,215429
23-Oct-23,43.84,46.13,43.49,46.13,93284
20-Oct-23,42.50,43.10,42.50,42.69,246689
19-Oct-23,41.22,41.88,40.89,40.89,71604
18-Oct-23,40.85,41.07,40.82,40.89,5648
17-Oct-23,41.17,42.36,40.98,40.98,73941
16-Oct-23,40.81,42.48,40.81,41.16,17222
13-Oct-23,40.20,40.20,39.47,39.47,64962
11-Oct-23,40.30,40.30,39.49,39.67,32914

*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: BITI11