Cotação atual, histórico e gráfico do papel: BITO39

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 BITO39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/01/2026	0,51%	0,40	78,88	78,88	78,88	78,88	5K	1
29/01/2026	-0,92%	-0,73	78,48	79,41	78,33	79,41	5K	3
28/01/2026	0,22%	0,17	79,21	79,54	79,20	79,54	20K	4
27/01/2026	-1,20%	-0,96	79,04	79,60	79,04	79,60	833K	13
26/01/2026	0,49%	0,39	80,00	80,11	79,76	80,11	45K	9
23/01/2026	0,00%	0,00	79,61	79,84	79,61	79,86	2M	10
22/01/2026	-0,30%	-0,24	79,61	80,11	79,61	80,15	14K	4

21/01/2026	0,21%	0,17	79,85	79,68	79,24	79,92	6K	6
20/01/2026	-2,23%	-1,82	79,68	80,64	79,68	80,64	971K	1.205
16/01/2026	0,05%	0,04	81,50	82,09	81,45	82,09	524K	7
15/01/2026	0,12%	0,10	81,46	82,07	81,46	82,07	22K	8
14/01/2026	0,20%	0,16	81,36	81,29	80,96	81,36	9K	6
13/01/2026	-0,49%	-0,40	81,20	81,60	81,20	82,43	3K	6
12/01/2026	0,29%	0,24	81,60	81,83	81,46	81,99	4K	5
09/01/2026	0,30%	0,24	81,36	81,25	81,25	81,68	732	6
08/01/2026	-0,29%	-0,24	81,12	81,05	80,89	81,40	267K	931
07/01/2026	0,20%	0,16	81,36	81,36	81,36	81,36	325	1
06/01/2026	0,10%	0,08	81,20	80,90	80,86	81,20	3K	5
05/01/2026	0,87%	0,70	81,12	80,42	80,42	81,57	159K	18
02/01/2026	-2,73%	-2,26	80,42	81,67	80,42	81,67	22K	4
30/12/2025	-1,28%	-1,07	82,68	83,04	82,68	83,04	744	2
29/12/2025	0,60%	0,50	83,75	83,88	83,75	83,88	8K	3
26/12/2025	0,14%	0,12	83,25	83,91	83,25	83,91	8K	5
23/12/2025	0,59%	0,49	83,13	83,13	83,13	83,13	83	1
22/12/2025	0,58%	0,48	82,64	82,16	82,16	82,72	4K	5
19/12/2025	0,79%	0,64	82,16	80,41	80,41	82,16	324	4
18/12/2025	0,95%	0,77	81,52	81,52	81,52	81,52	326	2
17/12/2025	-6,19%	-5,33	80,75	81,23	80,75	81,23	70K	10
16/12/2025	5,49%	4,48	86,08	81,60	81,60	86,08	2K	3
15/12/2025	0,59%	0,48	81,60	80,83	80,83	81,60	1K	2
12/12/2025	0,15%	0,12	81,12	81,00	80,74	81,16	3K	4
11/12/2025	-1,42%	-1,17	81,00	82,88	81,00	82,96	2M	1.016
10/12/2025	1,22%	0,99	82,17	81,50	81,50	82,17	115K	10
09/12/2025	0,54%	0,44	81,18	81,16	81,16	81,18	2K	3
08/12/2025	-0,76%	-0,62	80,74	81,08	80,74	81,40	34K	8
05/12/2025	2,75%	2,18	81,36	79,75	79,75	81,50	346K	13
04/12/2025	0,01%	0,01	79,18	78,97	78,73	79,41	485K	1.540
03/12/2025	0,01%	0,01	79,17	78,84	78,67	79,17	44K	7
02/12/2025	-0,35%	-0,28	79,16	79,83	79,06	79,83	483K	1.920
01/12/2025	0,00%	0,00	79,44	79,24	79,15	79,61	84K	10
28/11/2025	0,44%	0,35	79,44	79,13	79,04	79,54	1M	1.017
27/11/2025	0,00%	0,00	79,09	79,09	79,09	79,09	3K	1
26/11/2025	-0,04%	-0,03	79,09	79,12	79,08	79,50	1M	2.130
25/11/2025	0,82%	0,64	79,12	78,64	78,35	79,12	472K	5
24/11/2025	1,58%	1,22	78,48	79,12	77,53	79,12	1M	1.219
21/11/2025	0,35%	0,27	77,26	76,85	76,85	77,26	26K	5
18/11/2025	-0,17%	-0,13	76,99	76,65	76,65	76,99	6K	3
17/11/2025	-0,57%	-0,44	77,12	77,56	76,84	77,85	7K	5
14/11/2025	-0,56%	-0,44	77,56	77,35	76,88	77,84	7K	9
13/11/2025	-1,32%	-1,04	78,00	79,84	78,00	79,84	7K	5
12/11/2025	0,59%	0,46	79,04	79,04	79,04	79,04	553	1
11/11/2025	-0,51%	-0,40	78,58	78,64	78,58	78,64	11K	3
10/11/2025	1,37%	1,07	78,98	78,92	78,65	78,98	1K	5
07/11/2025	-0,81%	-0,64	77,91	77,25	77,25	77,91	3K	4
06/11/2025	-1,52%	-1,21	78,55	79,54	78,32	79,59	58K	11
05/11/2025	0,21%	0,17	79,76	79,59	79,18	79,76	880K	4
04/11/2025	-0,38%	-0,30	79,59	79,83	79,59	79,83	12K	6
03/11/2025	-0,01%	-0,01	79,89	80,80	79,75	80,80	30K	10
31/10/2025	-0,03%	-0,02	79,90	80,47	79,90	80,56	14K	4
30/10/2025	-0,44%	-0,35	79,92	80,55	79,92	80,55	3K	3
29/10/2025	-0,29%	-0,23	80,27	80,45	80,15	80,46	14K	7
28/10/2025	0,32%	0,26	80,50	81,05	80,30	81,05	19K	6
27/10/2025	0,31%	0,25	80,24	80,79	80,21	80,79	6K	12
24/10/2025	1,20%	0,95	79,99	79,99	79,99	79,99	2K	1
23/10/2025	0,47%	0,37	79,04	78,67	78,67	79,19	4K	3
22/10/2025	-0,44%	-0,35	78,67	78,65	78,63	78,67	38K	3
21/10/2025	0,38%	0,30	79,02	79,26	79,02	79,26	3K	4
20/10/2025	0,38%	0,30	78,72	78,87	78,72	78,87	102K	2
17/10/2025	-0,09%	-0,07	78,42	77,00	77,00	78,42	2K	4
16/10/2025	-1,17%	-0,93	78,49	76,70	76,70	78,93	938	4
15/10/2025	-0,31%	-0,25	79,42	78,07	78,07	79,51	12K	4
14/10/2025	0,59%	0,47	79,67	79,00	78,93	79,75	16K	7
13/10/2025	0,76%	0,60	79,20	79,35	79,20	79,35	793	2
10/10/2025	0,04%	0,03	78,60	79,31	78,57	79,31	67K	5
09/10/2025	-0,23%	-0,18	78,57	78,67	78,57	78,67	11K	2
08/10/2025	0,55%	0,43	78,75	78,27	78,27	78,76	865	5
07/10/2025	0,41%	0,32	78,32	78,96	77,92	78,96	301K	15
06/10/2025	-0,05%	-0,04	78,00	78,27	77,92	78,27	198K	8
03/10/2025	0,01%	0,01	78,04	78,03	78,03	78,48	953K	12
02/10/2025	0,58%	0,45	78,03	78,02	77,85	78,32	2M	1.211
01/10/2025	0,08%	0,06	77,58	77,60	77,58	77,60	1M	4
30/09/2025	0,31%	0,24	77,52	77,00	77,00	77,52	39K	11
29/09/2025	-0,04%	-0,03	77,28	78,09	77,01	78,09	11K	5
26/09/2025	0,27%	0,21	77,31	77,34	76,90	77,34	4K	5
25/09/2025	0,23%	0,18	77,10	76,92	76,92	77,10	29K	3
24/09/2025	0,20%	0,15	76,92	77,34	76,87	77,34	37K	7
23/09/2025	-1,65%	-1,29	76,77	76,77	76,77	76,77	3K	1
22/09/2025	1,19%	0,92	78,06	77,92	77,92	78,06	5K	2
19/09/2025	0,52%	0,40	77,14	77,12	77,12	77,14	902K	8
18/09/2025	0,77%	0,59	76,74	76,80	76,74	76,84	5K	4
17/09/2025	-0,14%	-0,11	76,15	76,15	76,15	76,15	49K	1
16/09/2025	-0,50%	-0,38	76,26	76,33	76,26	76,40	105K	6
15/09/2025	-0,75%	-0,58	76,64	76,96	76,64	77,03	869K	2.781
12/09/2025	-0,36%	-0,28	77,22	78,10	77,22	78,10	23K	5
11/09/2025	0,70%	0,54	77,50	77,20	77,20	77,50	147K	2
10/09/2025	-0,21%	-0,16	76,96	77,22	76,96	77,25	2K	5
09/09/2025	0,03%	0,02	77,12	77,16	77,12	77,16	291K	3
08/09/2025	0,60%	0,46	77,10	76,64	76,64	77,44	73K	8
05/09/2025	-0,62%	-0,48	76,64	77,00	76,15	77,00	3M	2.574
04/09/2025	0,84%	0,64	77,12	77,02	76,96	77,18	103K	6
03/09/2025	0,58%	0,44	76,48	76,49	76,48	76,60	9K	4
02/09/2025	-0,74%	-0,57	76,04	76,80	76,00	76,80	17K	6
01/09/2025	0,13%	0,10	76,61	76,61	76,61	76,61	229	1
29/08/2025	-0,33%	-0,25	76,51	76,46	76,46	76,54	28K	4
28/08/2025	0,16%	0,12	76,76	76,64	76,64	76,76	7K	2
27/08/2025	0,21%	0,16	76,64	76,84	76,64	76,84	18K	2
26/08/2025	0,42%	0,32	76,48	76,43	76,04	76,48	329K	6
25/08/2025	-0,42%	-0,32	76,16	77,25	76,14	77,25	228K	8
22/08/2025	0,74%	0,56	76,48	76,12	76,12	76,59	889K	103
21/08/2025	-0,32%	-0,24	75,92	75,88	75,79	76,38	2M	112
20/08/2025	-0,73%	-0,56	76,16	75,75	75,75	76,20	58K	8
19/08/2025	1,71%	1,29	76,72	76,81	76,50	76,81	767	3
18/08/2025	-0,68%	-0,52	75,43	75,43	75,43	75,43	226	2
15/08/2025	-0,28%	-0,21	75,95	76,05	75,95	76,05	48K	3
14/08/2025	2,32%	1,73	76,16	76,03	76,03	76,35	6K	3
13/08/2025	-1,34%	-1,01	74,43	75,99	74,43	75,99	4K	3
12/08/2025	0,11%	0,08	75,44	75,60	75,43	75,67	30K	9
11/08/2025	-0,13%	-0,10	75,36	75,90	75,36	75,90	22K	5
08/08/2025	1,14%	0,85	75,46	75,27	75,20	75,50	10K	5
07/08/2025	-1,10%	-0,83	74,61	75,88	74,61	75,95	26K	9
06/08/2025	-0,11%	-0,08	75,44	75,50	75,44	75,50	6K	3
05/08/2025	-0,21%	-0,16	75,52	76,45	75,52	76,45	40K	9
04/08/2025	0,30%	0,23	75,68	75,45	75,45	75,68	8K	3
01/08/2025	-2,27%	-1,75	75,45	75,74	75,12	75,74	22K	9
31/07/2025	0,31%	0,24	77,20	78,16	77,20	78,46	4K	6
30/07/2025	-0,50%	-0,39	76,96	77,80	76,96	77,96	12K	3
29/07/2025	-0,42%	-0,33	77,35	77,68	77,35	78,24	2K	5
28/07/2025	1,21%	0,93	77,68	77,90	77,68	77,97	78K	9
24/07/2025	0,29%	0,22	76,75	76,75	76,75	76,75	3K	1
23/07/2025	0,24%	0,18	76,53	76,85	76,53	76,85	12K	4
22/07/2025	-0,48%	-0,37	76,35	76,65	76,35	76,65	115K	4
21/07/2025	0,22%	0,17	76,72	76,64	76,56	76,80	120K	5
18/07/2025	0,62%	0,47	76,55	76,16	76,08	76,55	230K	5
17/07/2025	-	-	76,08	76,15	76,07	76,28	22K	5

Date,Open,High,Low,Close,Volume
30-Jan-26,78.88,78.88,78.88,78.88,4732
29-Jan-26,79.41,79.41,78.33,78.48,4866
28-Jan-26,79.54,79.54,79.20,79.21,19724
27-Jan-26,79.60,79.60,79.04,79.04,833432
26-Jan-26,80.11,80.11,79.76,80.00,44995
23-Jan-26,79.84,79.86,79.61,79.61,1983217
22-Jan-26,80.11,80.15,79.61,79.61,14418
21-Jan-26,79.68,79.92,79.24,79.85,5561
20-Jan-26,80.64,80.64,79.68,79.68,971045
16-Jan-26,82.09,82.09,81.45,81.50,523724
15-Jan-26,82.07,82.07,81.46,81.46,22420
14-Jan-26,81.29,81.36,80.96,81.36,8931
13-Jan-26,81.60,82.43,81.20,81.20,2773
12-Jan-26,81.83,81.99,81.46,81.60,4237
09-Jan-26,81.25,81.68,81.25,81.36,732
08-Jan-26,81.05,81.40,80.89,81.12,266800
07-Jan-26,81.36,81.36,81.36,81.36,325
06-Jan-26,80.90,81.20,80.86,81.20,3237
05-Jan-26,80.42,81.57,80.42,81.12,158507
02-Jan-26,81.67,81.67,80.42,80.42,22192
30-Dec-25,83.04,83.04,82.68,82.68,744
29-Dec-25,83.88,83.88,83.75,83.75,8219
26-Dec-25,83.91,83.91,83.25,83.25,8414
23-Dec-25,83.13,83.13,83.13,83.13,83
22-Dec-25,82.16,82.72,82.16,82.64,4451
19-Dec-25,80.41,82.16,80.41,82.16,324
18-Dec-25,81.52,81.52,81.52,81.52,326
17-Dec-25,81.23,81.23,80.75,80.75,70058
16-Dec-25,81.60,86.08,81.60,86.08,2346
15-Dec-25,80.83,81.60,80.83,81.60,1461
12-Dec-25,81.00,81.16,80.74,81.12,2672
11-Dec-25,82.88,82.96,81.00,81.00,2406390
10-Dec-25,81.50,82.17,81.50,82.17,115434
09-Dec-25,81.16,81.18,81.16,81.18,2434
08-Dec-25,81.08,81.40,80.74,80.74,34500
05-Dec-25,79.75,81.50,79.75,81.36,345756
04-Dec-25,78.97,79.41,78.73,79.18,484599
03-Dec-25,78.84,79.17,78.67,79.17,44230
02-Dec-25,79.83,79.83,79.06,79.16,482708
01-Dec-25,79.24,79.61,79.15,79.44,83994
28-Nov-25,79.13,79.54,79.04,79.44,1052947
27-Nov-25,79.09,79.09,79.09,79.09,3163
26-Nov-25,79.12,79.50,79.08,79.09,1355338
25-Nov-25,78.64,79.12,78.35,79.12,471519
24-Nov-25,79.12,79.12,77.53,78.48,1101270
21-Nov-25,76.85,77.26,76.85,77.26,25784
18-Nov-25,76.65,76.99,76.65,76.99,5828
17-Nov-25,77.56,77.85,76.84,77.12,6815
14-Nov-25,77.35,77.84,76.88,77.56,7273
13-Nov-25,79.84,79.84,78.00,78.00,6815
12-Nov-25,79.04,79.04,79.04,79.04,553
11-Nov-25,78.64,78.64,78.58,78.58,10924
10-Nov-25,78.92,78.98,78.65,78.98,1420
07-Nov-25,77.25,77.91,77.25,77.91,3029
06-Nov-25,79.54,79.59,78.32,78.55,57548
05-Nov-25,79.59,79.76,79.18,79.76,880052
04-Nov-25,79.83,79.83,79.59,79.59,11644
03-Nov-25,80.80,80.80,79.75,79.89,30345
31-Oct-25,80.47,80.56,79.90,79.90,14289
30-Oct-25,80.55,80.55,79.92,79.92,3375
29-Oct-25,80.45,80.46,80.15,80.27,13664
28-Oct-25,81.05,81.05,80.30,80.50,18573
27-Oct-25,80.79,80.79,80.21,80.24,5861
24-Oct-25,79.99,79.99,79.99,79.99,1679
23-Oct-25,78.67,79.19,78.67,79.04,4031
22-Oct-25,78.65,78.67,78.63,78.67,37744
21-Oct-25,79.26,79.26,79.02,79.02,3324
20-Oct-25,78.87,78.87,78.72,78.72,102414
17-Oct-25,77.00,78.42,77.00,78.42,2035
16-Oct-25,76.70,78.93,76.70,78.49,938
15-Oct-25,78.07,79.51,78.07,79.42,12154
14-Oct-25,79.00,79.75,78.93,79.67,16363
13-Oct-25,79.35,79.35,79.20,79.20,793
10-Oct-25,79.31,79.31,78.57,78.60,66754
09-Oct-25,78.67,78.67,78.57,78.57,11249
08-Oct-25,78.27,78.76,78.27,78.75,865
07-Oct-25,78.96,78.96,77.92,78.32,301337
06-Oct-25,78.27,78.27,77.92,78.00,197939
03-Oct-25,78.03,78.48,78.03,78.04,953178
02-Oct-25,78.02,78.32,77.85,78.03,2123014
01-Oct-25,77.60,77.60,77.58,77.58,1000902
30-Sep-25,77.00,77.52,77.00,77.52,38993
29-Sep-25,78.09,78.09,77.01,77.28,10783
26-Sep-25,77.34,77.34,76.90,77.31,3861
25-Sep-25,76.92,77.10,76.92,77.10,29394
24-Sep-25,77.34,77.34,76.87,76.92,36678
23-Sep-25,76.77,76.77,76.77,76.77,3301
22-Sep-25,77.92,78.06,77.92,78.06,5151
19-Sep-25,77.12,77.14,77.12,77.14,902381
18-Sep-25,76.80,76.84,76.74,76.74,5448
17-Sep-25,76.15,76.15,76.15,76.15,49497
16-Sep-25,76.33,76.40,76.26,76.26,105326
15-Sep-25,76.96,77.03,76.64,76.64,869489
12-Sep-25,78.10,78.10,77.22,77.22,22555
11-Sep-25,77.20,77.50,77.20,77.50,147455
10-Sep-25,77.22,77.25,76.96,76.96,2315
09-Sep-25,77.16,77.16,77.12,77.12,290893
08-Sep-25,76.64,77.44,76.64,77.10,72797
05-Sep-25,77.00,77.00,76.15,76.64,2766149
04-Sep-25,77.02,77.18,76.96,77.12,102508
03-Sep-25,76.49,76.60,76.48,76.48,9491
02-Sep-25,76.80,76.80,76.00,76.04,16506
01-Sep-25,76.61,76.61,76.61,76.61,229
29-Aug-25,76.46,76.54,76.46,76.51,28307
28-Aug-25,76.64,76.76,76.64,76.76,6522
27-Aug-25,76.84,76.84,76.64,76.64,18472
26-Aug-25,76.43,76.48,76.04,76.48,328659
25-Aug-25,77.25,77.25,76.14,76.16,228233
22-Aug-25,76.12,76.59,76.12,76.48,889479
21-Aug-25,75.88,76.38,75.79,75.92,2196544
20-Aug-25,75.75,76.20,75.75,76.16,58055
19-Aug-25,76.81,76.81,76.50,76.72,767
18-Aug-25,75.43,75.43,75.43,75.43,226
15-Aug-25,76.05,76.05,75.95,75.95,48367
14-Aug-25,76.03,76.35,76.03,76.16,5875
13-Aug-25,75.99,75.99,74.43,74.43,4403
12-Aug-25,75.60,75.67,75.43,75.44,30023
11-Aug-25,75.90,75.90,75.36,75.36,21973
08-Aug-25,75.27,75.50,75.20,75.46,10086
07-Aug-25,75.88,75.95,74.61,74.61,26431
06-Aug-25,75.50,75.50,75.44,75.44,6039
05-Aug-25,76.45,76.45,75.52,75.52,40348
04-Aug-25,75.45,75.68,75.45,75.68,8452
01-Aug-25,75.74,75.74,75.12,75.45,22295
31-Jul-25,78.16,78.46,77.20,77.20,4224
30-Jul-25,77.80,77.96,76.96,76.96,11691
29-Jul-25,77.68,78.24,77.35,77.35,1784
28-Jul-25,77.90,77.97,77.68,77.68,78218
24-Jul-25,76.75,76.75,76.75,76.75,3070
23-Jul-25,76.85,76.85,76.53,76.53,12354
22-Jul-25,76.65,76.65,76.35,76.35,114752
21-Jul-25,76.64,76.80,76.56,76.72,120489
18-Jul-25,76.16,76.55,76.08,76.55,229703
17-Jul-25,76.15,76.28,76.07,76.08,22083

*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: BITO39