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
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	0,53%	0,40	76,08	76,15	76,07	76,28	22K	5
15/07/2025	-0,63%	-0,48	75,68	75,80	75,68	76,31	300K	6
14/07/2025	0,85%	0,64	76,16	76,03	76,01	76,16	1K	4
11/07/2025	-0,42%	-0,32	75,52	75,84	75,52	75,84	2K	3
10/07/2025	2,79%	2,06	75,84	75,60	75,60	75,98	9K	8
08/07/2025	-0,45%	-0,33	73,78	72,62	72,62	74,40	38K	5
07/07/2025	-0,13%	-0,10	74,11	74,96	74,11	74,96	247K	21
04/07/2025	0,11%	0,08	74,21	74,13	74,13	74,21	2K	2
03/07/2025	1,12%	0,82	74,13	73,78	73,78	74,16	120K	4
02/07/2025	-0,18%	-0,13	73,31	73,70	73,31	73,70	13K	6
01/07/2025	0,07%	0,05	73,44	73,15	73,15	73,71	10K	4
27/06/2025	0,14%	0,10	73,39	73,65	73,39	73,65	21K	5
26/06/2025	-0,11%	-0,08	73,29	73,37	73,29	73,46	3K	5
25/06/2025	0,30%	0,22	73,37	73,24	73,19	73,37	293	3
24/06/2025	1,75%	1,26	73,15	72,50	72,40	73,15	708K	595
23/06/2025	0,33%	0,24	71,89	71,00	71,00	71,99	2M	44
20/06/2025	0,34%	0,24	71,65	71,33	71,33	71,65	8K	2
18/06/2025	0,01%	0,01	71,41	71,41	71,41	71,41	1K	2
17/06/2025	-3,51%	-2,60	71,40	77,68	71,40	77,68	114K	8
16/06/2025	2,83%	2,04	74,00	72,01	71,95	76,00	25K	10
13/06/2025	-1,44%	-1,05	71,96	72,40	71,96	72,72	4K	4
12/06/2025	0,58%	0,42	73,01	72,69	72,69	73,01	5K	3
11/06/2025	-1,04%	-0,76	72,59	73,25	72,59	73,25	252K	4
10/06/2025	0,66%	0,48	73,35	73,15	72,87	73,35	26K	3
09/06/2025	0,19%	0,14	72,87	72,31	72,31	73,35	57K	9
06/06/2025	0,48%	0,35	72,73	73,34	72,73	73,34	7K	3
05/06/2025	-2,19%	-1,62	72,38	73,40	72,38	73,40	91K	9
04/06/2025	1,02%	0,75	74,00	73,25	73,11	74,00	1M	25
03/06/2025	-0,05%	-0,04	73,25	73,55	73,07	73,55	85K	4
02/06/2025	0,40%	0,29	73,29	71,54	71,54	73,45	3M	10
30/05/2025	0,47%	0,34	73,00	73,48	73,00	73,48	11K	3
29/05/2025	-0,41%	-0,30	72,66	73,00	72,66	73,00	728	2
28/05/2025	0,12%	0,09	72,96	73,43	72,96	73,45	11K	4
27/05/2025	1,96%	1,40	72,87	72,31	72,18	72,92	1M	134
23/05/2025	-0,80%	-0,58	71,47	71,82	71,40	71,96	128K	11
22/05/2025	-1,22%	-0,89	72,05	71,61	71,24	72,05	312K	125
21/05/2025	-0,22%	-0,16	72,94	72,94	72,94	72,94	72	1
20/05/2025	-0,48%	-0,35	73,10	73,05	73,05	73,22	2M	28
19/05/2025	-0,27%	-0,20	73,45	73,50	73,45	73,50	4K	2
16/05/2025	0,88%	0,64	73,65	73,35	73,35	73,69	1K	3
15/05/2025	1,60%	1,15	73,01	73,35	73,01	73,35	1K	3
14/05/2025	-0,04%	-0,03	71,86	71,86	71,86	71,86	26K	1
13/05/2025	-0,22%	-0,16	71,89	72,17	71,89	72,17	149K	3
12/05/2025	2,62%	1,84	72,05	71,89	71,54	72,51	3M	351
09/05/2025	0,00%	0,00	70,21	70,21	70,21	70,21	2K	1
08/05/2025	0,30%	0,21	70,21	70,48	70,21	70,48	772	3
07/05/2025	0,43%	0,30	70,00	69,79	69,52	70,35	432K	338
06/05/2025	-0,31%	-0,22	69,70	69,60	69,60	69,78	4K	4
05/05/2025	0,09%	0,06	69,92	69,23	69,16	70,15	302K	680
02/05/2025	2,89%	1,96	69,86	69,10	68,89	69,95	405K	1.576
30/04/2025	-0,16%	-0,11	67,90	67,00	66,88	68,16	1M	323
29/04/2025	0,50%	0,34	68,01	68,10	67,40	68,10	824K	1.438
28/04/2025	-0,32%	-0,22	67,67	68,27	67,23	68,27	2M	318
25/04/2025	0,49%	0,33	67,89	67,41	67,31	68,16	678K	347
24/04/2025	1,56%	1,04	67,56	66,52	66,01	67,65	541K	41
23/04/2025	1,85%	1,21	66,52	66,87	66,20	67,52	3M	743
22/04/2025	-2,01%	-1,34	65,31	65,85	65,31	66,09	27K	5
17/04/2025	0,03%	0,02	66,65	66,81	66,50	67,02	1M	156
16/04/2025	-	-	66,63	68,13	66,63	68,13	674	3

Date,Open,High,Low,Close,Volume
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
15-Jul-25,75.80,76.31,75.68,75.68,299903
14-Jul-25,76.03,76.16,76.01,76.16,1141
11-Jul-25,75.84,75.84,75.52,75.52,2190
10-Jul-25,75.60,75.98,75.60,75.84,8648
08-Jul-25,72.62,74.40,72.62,73.78,37834
07-Jul-25,74.96,74.96,74.11,74.11,247472
04-Jul-25,74.13,74.21,74.13,74.21,2077
03-Jul-25,73.78,74.16,73.78,74.13,120022
02-Jul-25,73.70,73.70,73.31,73.31,12586
01-Jul-25,73.15,73.71,73.15,73.44,10282
27-Jun-25,73.65,73.65,73.39,73.39,20824
26-Jun-25,73.37,73.46,73.29,73.29,2937
25-Jun-25,73.24,73.37,73.19,73.37,293
24-Jun-25,72.50,73.15,72.40,73.15,707553
23-Jun-25,71.00,71.99,71.00,71.89,1726134
20-Jun-25,71.33,71.65,71.33,71.65,8003
18-Jun-25,71.41,71.41,71.41,71.41,1151
17-Jun-25,77.68,77.68,71.40,71.40,113965
16-Jun-25,72.01,76.00,71.95,74.00,24599
13-Jun-25,72.40,72.72,71.96,71.96,4351
12-Jun-25,72.69,73.01,72.69,73.01,5236
11-Jun-25,73.25,73.25,72.59,72.59,251967
10-Jun-25,73.15,73.35,72.87,73.35,26092
09-Jun-25,72.31,73.35,72.31,72.87,57313
06-Jun-25,73.34,73.34,72.73,72.73,7323
05-Jun-25,73.40,73.40,72.38,72.38,90722
04-Jun-25,73.25,74.00,73.11,74.00,1267965
03-Jun-25,73.55,73.55,73.07,73.25,84838
02-Jun-25,71.54,73.45,71.54,73.29,2583388
30-May-25,73.48,73.48,73.00,73.00,10580
29-May-25,73.00,73.00,72.66,72.66,728
28-May-25,73.43,73.45,72.96,72.96,11339
27-May-25,72.31,72.92,72.18,72.87,1213774
23-May-25,71.82,71.96,71.40,71.47,127793
22-May-25,71.61,72.05,71.24,72.05,311705
21-May-25,72.94,72.94,72.94,72.94,72
20-May-25,73.05,73.22,73.05,73.10,2495857
19-May-25,73.50,73.50,73.45,73.45,3893
16-May-25,73.35,73.69,73.35,73.65,1103
15-May-25,73.35,73.35,73.01,73.01,1463
14-May-25,71.86,71.86,71.86,71.86,25869
13-May-25,72.17,72.17,71.89,71.89,149370
12-May-25,71.89,72.51,71.54,72.05,3206369
09-May-25,70.21,70.21,70.21,70.21,2106
08-May-25,70.48,70.48,70.21,70.21,772
07-May-25,69.79,70.35,69.52,70.00,432480
06-May-25,69.60,69.78,69.60,69.70,4181
05-May-25,69.23,70.15,69.16,69.92,302470
02-May-25,69.10,69.95,68.89,69.86,404710
30-Apr-25,67.00,68.16,66.88,67.90,1152558
29-Apr-25,68.10,68.10,67.40,68.01,823985
28-Apr-25,68.27,68.27,67.23,67.67,2287951
25-Apr-25,67.41,68.16,67.31,67.89,677526
24-Apr-25,66.52,67.65,66.01,67.56,541170
23-Apr-25,66.87,67.52,66.20,66.52,3118431
22-Apr-25,65.85,66.09,65.31,65.31,26719
17-Apr-25,66.81,67.02,66.50,66.65,1014454
16-Apr-25,68.13,68.13,66.63,66.63,674

*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