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
01/12/2023	0,43%	0,21	49,26	49,33	49,18	49,33	446K	5
30/11/2023	0,14%	0,07	49,05	49,18	49,05	49,18	196	2
29/11/2023	0,70%	0,34	48,98	48,98	48,98	48,98	5K	2
28/11/2023	-0,41%	-0,20	48,64	48,89	48,54	49,05	582K	7
27/11/2023	-0,18%	-0,09	48,84	48,96	48,84	48,96	3M	4
24/11/2023	8,73%	3,93	48,93	48,88	48,80	48,99	7K	5
23/11/2023	-8,16%	-4,00	45,00	49,00	45,00	49,00	3K	5
22/11/2023	0,68%	0,33	49,00	49,00	49,00	49,00	164K	2
21/11/2023	0,77%	0,37	48,67	48,36	48,31	48,70	474K	1.553
20/11/2023	-0,31%	-0,15	48,30	48,33	48,15	48,33	628K	1.447
17/11/2023	1,08%	0,52	48,45	48,25	48,20	48,45	403K	1.383

16/11/2023	0,17%	0,08	47,93	47,85	47,85	48,03	6K	3
14/11/2023	1,14%	0,54	47,85	47,31	47,31	47,85	618	3
13/11/2023	0,70%	0,33	47,31	47,31	47,31	47,31	2K	1
10/11/2023	0,17%	0,08	46,98	46,89	46,89	46,98	4K	2
09/11/2023	-0,02%	-0,01	46,90	47,00	46,56	47,00	163K	4
08/11/2023	0,45%	0,21	46,91	46,80	46,70	46,91	525K	10
07/11/2023	0,15%	0,07	46,70	46,63	46,40	46,70	333K	6
06/11/2023	-0,24%	-0,11	46,63	47,17	46,63	47,17	38K	6
03/11/2023	1,59%	0,73	46,74	46,61	46,60	46,82	229K	6
01/11/2023	-0,56%	-0,26	46,01	45,96	45,96	46,01	92K	2
31/10/2023	0,50%	0,23	46,27	46,06	46,06	46,27	716K	5
30/10/2023	2,63%	1,18	46,04	45,82	45,30	46,04	4K	5
27/10/2023	-0,77%	-0,35	44,86	44,80	44,80	44,86	2K	2
26/10/2023	-1,35%	-0,62	45,21	45,83	45,21	45,83	6K	5
25/10/2023	-0,78%	-0,36	45,83	45,95	45,77	45,95	1K	4
24/10/2023	0,00%	0,00	46,19	46,31	46,17	46,31	7K	3
23/10/2023	-0,82%	-0,38	46,19	46,19	46,19	46,19	59K	1
20/10/2023	-1,63%	-0,77	46,57	47,03	46,57	47,28	379K	176
19/10/2023	-1,33%	-0,64	47,34	47,78	47,34	47,78	2K	6
18/10/2023	-0,31%	-0,15	47,98	48,17	47,93	48,27	2K	6
17/10/2023	-0,35%	-0,17	48,13	48,19	47,98	48,28	720K	135
16/10/2023	0,48%	0,23	48,30	48,07	48,07	48,41	1K	3
13/10/2023	-0,62%	-0,30	48,07	48,07	48,07	48,07	96	2
11/10/2023	0,10%	0,05	48,37	48,37	48,37	48,37	5K	1
10/10/2023	-0,86%	-0,42	48,32	49,72	48,32	49,72	541K	12
09/10/2023	-0,45%	-0,22	48,74	48,75	48,58	48,75	2K	5
06/10/2023	1,45%	0,70	48,96	48,53	48,53	48,96	194	2
05/10/2023	0,33%	0,16	48,26	48,11	47,98	48,26	40K	3
04/10/2023	0,63%	0,30	48,10	47,76	47,76	48,10	13K	4
03/10/2023	0,36%	0,17	47,80	48,00	47,45	48,00	11K	4
02/10/2023	1,02%	0,48	47,63	47,53	47,52	47,63	5K	6
29/09/2023	-0,76%	-0,36	47,15	47,73	47,15	47,73	2K	8
28/09/2023	0,34%	0,16	47,51	47,58	47,51	47,58	2M	4
27/09/2023	-5,03%	-2,51	47,35	49,85	47,05	49,85	283K	10
26/09/2023	5,81%	2,74	49,86	47,80	47,80	49,86	145	2
25/09/2023	0,45%	0,21	47,12	47,19	47,12	47,19	1K	2
22/09/2023	-0,64%	-0,30	46,91	47,10	46,91	47,10	5K	4
21/09/2023	-0,30%	-0,14	47,21	47,31	47,15	47,36	1M	7
20/09/2023	0,11%	0,05	47,35	47,35	47,35	47,35	5K	1
19/09/2023	-0,44%	-0,21	47,30	47,92	47,30	47,92	23K	6
18/09/2023	-0,59%	-0,28	47,51	47,67	47,50	47,67	25K	7
15/09/2023	-1,10%	-0,53	47,79	48,32	47,79	48,32	1K	5
14/09/2023	-0,06%	-0,03	48,32	48,25	48,17	48,41	5K	6
13/09/2023	-0,72%	-0,35	48,35	48,43	48,21	48,44	42K	5
12/09/2023	0,02%	0,01	48,70	48,75	48,70	48,79	16K	5
11/09/2023	-0,55%	-0,27	48,69	48,67	48,62	48,76	1M	11
08/09/2023	-0,14%	-0,07	48,96	49,06	48,92	49,06	81K	11
06/09/2023	-0,75%	-0,37	49,03	49,03	48,77	49,03	2K	5
05/09/2023	-0,48%	-0,24	49,40	49,31	49,31	49,40	11K	6
04/09/2023	0,89%	0,44	49,64	49,64	49,64	49,64	6K	1
01/09/2023	-0,02%	-0,01	49,20	49,21	49,15	49,25	222K	9
31/08/2023	2,56%	1,23	49,21	48,61	48,61	49,29	8K	7
29/08/2023	0,44%	0,21	47,98	48,16	47,98	48,16	3K	4
28/08/2023	1,16%	0,55	47,77	47,51	47,51	47,77	8K	3
25/08/2023	0,47%	0,22	47,22	47,22	47,22	47,22	472	1
24/08/2023	-0,68%	-0,32	47,00	47,69	47,00	47,69	2M	11
23/08/2023	-0,61%	-0,29	47,32	47,56	47,31	47,61	455K	510
22/08/2023	-1,22%	-0,59	47,61	47,83	47,61	47,83	151K	4
21/08/2023	0,84%	0,40	48,20	48,19	47,81	48,24	2M	2.921
18/08/2023	-0,31%	-0,15	47,80	47,82	47,64	47,82	1K	3
17/08/2023	-0,77%	-0,37	47,95	48,26	47,95	48,35	3K	3
16/08/2023	-0,88%	-0,43	48,32	48,71	48,32	48,71	47K	4
15/08/2023	-0,83%	-0,41	48,75	48,89	48,75	48,89	1K	2
14/08/2023	1,89%	0,91	49,16	48,33	48,31	49,16	2M	1.979
11/08/2023	0,42%	0,20	48,25	48,04	47,98	48,33	57K	6
10/08/2023	-0,52%	-0,25	48,05	48,30	47,80	48,30	18K	8
09/08/2023	-0,60%	-0,29	48,30	48,30	48,30	48,30	483	1
08/08/2023	-0,16%	-0,08	48,59	48,53	48,31	48,59	4K	6
07/08/2023	1,14%	0,55	48,67	48,66	48,66	48,80	1M	9
04/08/2023	-0,87%	-0,42	48,12	48,15	48,12	48,15	131K	2
03/08/2023	1,44%	0,69	48,54	48,45	48,34	48,71	491K	1.517
02/08/2023	-1,12%	-0,54	47,85	48,17	47,78	48,17	640K	10
01/08/2023	1,34%	0,64	48,39	48,15	48,08	48,45	500K	7.202
31/07/2023	-0,10%	-0,05	47,75	47,98	47,75	48,13	219K	8
28/07/2023	0,63%	0,30	47,80	47,64	47,64	47,80	164K	4
27/07/2023	-0,15%	-0,07	47,50	47,99	47,38	48,03	2M	1.481
26/07/2023	-0,59%	-0,28	47,57	47,51	47,50	47,57	666K	5
25/07/2023	0,80%	0,38	47,85	47,02	47,01	47,95	530K	1.888
24/07/2023	-0,61%	-0,29	47,47	47,54	47,43	47,59	2M	581
21/07/2023	-0,60%	-0,29	47,76	47,88	47,76	47,89	89K	9
20/07/2023	-0,66%	-0,32	48,05	48,09	48,02	48,10	16K	5
19/07/2023	-0,27%	-0,13	48,37	48,38	48,26	48,38	2M	6
18/07/2023	0,83%	0,40	48,50	48,10	48,10	48,50	152K	5
17/07/2023	0,86%	0,41	48,10	48,03	48,03	48,27	84K	4
14/07/2023	-0,19%	-0,09	47,69	47,78	47,69	47,86	93K	6
13/07/2023	0,59%	0,28	47,78	47,78	47,78	47,78	425K	3
12/07/2023	-0,48%	-0,23	47,50	47,55	47,49	47,56	179K	7
11/07/2023	0,57%	0,27	47,73	47,55	47,55	47,73	229K	2
10/07/2023	0,61%	0,29	47,46	47,19	47,19	47,46	112K	2
07/07/2023	-1,34%	-0,64	47,17	47,25	47,17	47,25	18K	3
06/07/2023	0,59%	0,28	47,81	47,51	47,51	47,81	902K	3
05/07/2023	-0,69%	-0,33	47,53	47,47	47,47	47,53	201K	6
04/07/2023	0,69%	0,33	47,86	47,44	47,08	47,86	2M	5
03/07/2023	1,19%	0,56	47,53	47,53	47,53	47,53	998	1
30/06/2023	0,36%	0,17	46,97	46,80	46,80	47,11	322K	8
29/06/2023	0,49%	0,23	46,80	44,58	44,58	47,03	1M	363
28/06/2023	0,91%	0,42	46,57	46,59	46,56	46,59	71K	5
27/06/2023	1,54%	0,70	46,15	45,60	45,60	46,15	148K	3
26/06/2023	-0,57%	-0,26	45,45	45,52	45,30	45,63	758K	1.991
23/06/2023	-0,24%	-0,11	45,71	45,73	45,63	45,73	105K	5
22/06/2023	-0,13%	-0,06	45,82	45,76	45,76	45,91	695K	42
21/06/2023	-1,06%	-0,49	45,88	46,42	45,80	46,42	117K	4
20/06/2023	-0,71%	-0,33	46,37	46,70	45,73	46,70	1M	2.307
19/06/2023	0,13%	0,06	46,70	46,65	46,47	46,70	3K	3
16/06/2023	-0,49%	-0,23	46,64	47,07	46,63	47,54	1M	132
15/06/2023	1,34%	0,62	46,87	46,25	46,25	46,87	112K	3
14/06/2023	-0,86%	-0,40	46,25	46,72	46,25	46,72	190K	7
13/06/2023	0,34%	0,16	46,65	46,63	46,63	46,76	69K	3
12/06/2023	-0,28%	-0,13	46,49	46,33	46,33	46,49	37K	4
09/06/2023	0,47%	0,22	46,62	46,71	46,62	46,71	5K	2
07/06/2023	-0,24%	-0,11	46,40	46,28	46,28	46,40	12K	3
06/06/2023	0,39%	0,18	46,51	46,45	46,33	46,51	200K	4
05/06/2023	-0,75%	-0,35	46,33	46,44	46,33	46,66	697K	7
02/06/2023	0,69%	0,32	46,68	46,86	46,68	46,86	724K	5
01/06/2023	-1,02%	-0,48	46,36	46,25	46,25	46,54	406K	4
31/05/2023	0,26%	0,12	46,84	46,35	46,35	46,96	2M	2.154
30/05/2023	0,15%	0,07	46,72	47,24	46,72	47,24	57K	3
29/05/2023	1,02%	0,47	46,65	46,62	46,62	46,65	326	2
26/05/2023	0,65%	0,30	46,18	46,03	46,03	46,25	274K	6
25/05/2023	2,11%	0,95	45,88	45,45	45,45	45,88	66K	4
24/05/2023	-1,01%	-0,46	44,93	44,73	44,69	44,93	176K	3
23/05/2023	-1,20%	-0,55	45,39	45,39	45,39	45,39	63K	2
22/05/2023	-	-	45,94	46,90	45,86	46,90	248K	5

Date,Open,High,Low,Close,Volume
01-Dec-23,49.33,49.33,49.18,49.26,445710
30-Nov-23,49.18,49.18,49.05,49.05,196
29-Nov-23,48.98,48.98,48.98,48.98,5093
28-Nov-23,48.89,49.05,48.54,48.64,582209
27-Nov-23,48.96,48.96,48.84,48.84,2712183
24-Nov-23,48.88,48.99,48.80,48.93,7289
23-Nov-23,49.00,49.00,45.00,45.00,2742
22-Nov-23,49.00,49.00,49.00,49.00,164395
21-Nov-23,48.36,48.70,48.31,48.67,474466
20-Nov-23,48.33,48.33,48.15,48.30,628339
17-Nov-23,48.25,48.45,48.20,48.45,403253
16-Nov-23,47.85,48.03,47.85,47.93,6173
14-Nov-23,47.31,47.85,47.31,47.85,618
13-Nov-23,47.31,47.31,47.31,47.31,2128
10-Nov-23,46.89,46.98,46.89,46.98,3851
09-Nov-23,47.00,47.00,46.56,46.90,163433
08-Nov-23,46.80,46.91,46.70,46.91,525434
07-Nov-23,46.63,46.70,46.40,46.70,333011
06-Nov-23,47.17,47.17,46.63,46.63,38046
03-Nov-23,46.61,46.82,46.60,46.74,229399
01-Nov-23,45.96,46.01,45.96,46.01,91743
31-Oct-23,46.06,46.27,46.06,46.27,716119
30-Oct-23,45.82,46.04,45.30,46.04,4491
27-Oct-23,44.80,44.86,44.80,44.86,1839
26-Oct-23,45.83,45.83,45.21,45.21,5882
25-Oct-23,45.95,45.95,45.77,45.83,1284
24-Oct-23,46.31,46.31,46.17,46.19,6740
23-Oct-23,46.19,46.19,46.19,46.19,58615
20-Oct-23,47.03,47.28,46.57,46.57,378840
19-Oct-23,47.78,47.78,47.34,47.34,1570
18-Oct-23,48.17,48.27,47.93,47.98,2405
17-Oct-23,48.19,48.28,47.98,48.13,720369
16-Oct-23,48.07,48.41,48.07,48.30,1494
13-Oct-23,48.07,48.07,48.07,48.07,96
11-Oct-23,48.37,48.37,48.37,48.37,4837
10-Oct-23,49.72,49.72,48.32,48.32,541235
09-Oct-23,48.75,48.75,48.58,48.74,1752
06-Oct-23,48.53,48.96,48.53,48.96,194
05-Oct-23,48.11,48.26,47.98,48.26,39979
04-Oct-23,47.76,48.10,47.76,48.10,13211
03-Oct-23,48.00,48.00,47.45,47.80,10656
02-Oct-23,47.53,47.63,47.52,47.63,4756
29-Sep-23,47.73,47.73,47.15,47.15,1942
28-Sep-23,47.58,47.58,47.51,47.51,2108410
27-Sep-23,49.85,49.85,47.05,47.35,282731
26-Sep-23,47.80,49.86,47.80,49.86,145
25-Sep-23,47.19,47.19,47.12,47.12,1462
22-Sep-23,47.10,47.10,46.91,46.91,4753
21-Sep-23,47.31,47.36,47.15,47.21,1015832
20-Sep-23,47.35,47.35,47.35,47.35,5019
19-Sep-23,47.92,47.92,47.30,47.30,22591
18-Sep-23,47.67,47.67,47.50,47.51,24736
15-Sep-23,48.32,48.32,47.79,47.79,1395
14-Sep-23,48.25,48.41,48.17,48.32,4881
13-Sep-23,48.43,48.44,48.21,48.35,41750
12-Sep-23,48.75,48.79,48.70,48.70,16086
11-Sep-23,48.67,48.76,48.62,48.69,1461428
08-Sep-23,49.06,49.06,48.92,48.96,80947
06-Sep-23,49.03,49.03,48.77,49.03,1956
05-Sep-23,49.31,49.40,49.31,49.40,11401
04-Sep-23,49.64,49.64,49.64,49.64,5857
01-Sep-23,49.21,49.25,49.15,49.20,221933
31-Aug-23,48.61,49.29,48.61,49.21,8024
29-Aug-23,48.16,48.16,47.98,47.98,2885
28-Aug-23,47.51,47.77,47.51,47.77,7753
25-Aug-23,47.22,47.22,47.22,47.22,472
24-Aug-23,47.69,47.69,47.00,47.00,2334495
23-Aug-23,47.56,47.61,47.31,47.32,454570
22-Aug-23,47.83,47.83,47.61,47.61,151327
21-Aug-23,48.19,48.24,47.81,48.20,1555095
18-Aug-23,47.82,47.82,47.64,47.80,1336
17-Aug-23,48.26,48.35,47.95,47.95,2896
16-Aug-23,48.71,48.71,48.32,48.32,47420
15-Aug-23,48.89,48.89,48.75,48.75,1367
14-Aug-23,48.33,49.16,48.31,49.16,1798015
11-Aug-23,48.04,48.33,47.98,48.25,56878
10-Aug-23,48.30,48.30,47.80,48.05,17629
09-Aug-23,48.30,48.30,48.30,48.30,483
08-Aug-23,48.53,48.59,48.31,48.59,3873
07-Aug-23,48.66,48.80,48.66,48.67,1287176
04-Aug-23,48.15,48.15,48.12,48.12,130934
03-Aug-23,48.45,48.71,48.34,48.54,491229
02-Aug-23,48.17,48.17,47.78,47.85,639954
01-Aug-23,48.15,48.45,48.08,48.39,500151
31-Jul-23,47.98,48.13,47.75,47.75,218903
28-Jul-23,47.64,47.80,47.64,47.80,163922
27-Jul-23,47.99,48.03,47.38,47.50,1599490
26-Jul-23,47.51,47.57,47.50,47.57,666454
25-Jul-23,47.02,47.95,47.01,47.85,530426
24-Jul-23,47.54,47.59,47.43,47.47,1589932
21-Jul-23,47.88,47.89,47.76,47.76,88738
20-Jul-23,48.09,48.10,48.02,48.05,16303
19-Jul-23,48.38,48.38,48.26,48.37,1958555
18-Jul-23,48.10,48.50,48.10,48.50,152130
17-Jul-23,48.03,48.27,48.03,48.10,83784
14-Jul-23,47.78,47.86,47.69,47.69,93478
13-Jul-23,47.78,47.78,47.78,47.78,425194
12-Jul-23,47.55,47.56,47.49,47.50,179173
11-Jul-23,47.55,47.73,47.55,47.73,229485
10-Jul-23,47.19,47.46,47.19,47.46,112337
07-Jul-23,47.25,47.25,47.17,47.17,18160
06-Jul-23,47.51,47.81,47.51,47.81,901928
05-Jul-23,47.47,47.53,47.47,47.53,200620
04-Jul-23,47.44,47.86,47.08,47.86,2476551
03-Jul-23,47.53,47.53,47.53,47.53,998
30-Jun-23,46.80,47.11,46.80,46.97,321650
29-Jun-23,44.58,47.03,44.58,46.80,1164365
28-Jun-23,46.59,46.59,46.56,46.57,71194
27-Jun-23,45.60,46.15,45.60,46.15,148078
26-Jun-23,45.52,45.63,45.30,45.45,757756
23-Jun-23,45.73,45.73,45.63,45.71,105453
22-Jun-23,45.76,45.91,45.76,45.82,695129
21-Jun-23,46.42,46.42,45.80,45.88,116726
20-Jun-23,46.70,46.70,45.73,46.37,1158878
19-Jun-23,46.65,46.70,46.47,46.70,2613
16-Jun-23,47.07,47.54,46.63,46.64,1026538
15-Jun-23,46.25,46.87,46.25,46.87,112336
14-Jun-23,46.72,46.72,46.25,46.25,189654
13-Jun-23,46.63,46.76,46.63,46.65,68538
12-Jun-23,46.33,46.49,46.33,46.49,36540
09-Jun-23,46.71,46.71,46.62,46.62,4568
07-Jun-23,46.28,46.40,46.28,46.40,11620
06-Jun-23,46.45,46.51,46.33,46.51,199666
05-Jun-23,46.44,46.66,46.33,46.33,696629
02-Jun-23,46.86,46.86,46.68,46.68,724386
01-Jun-23,46.25,46.54,46.25,46.36,405881
31-May-23,46.35,46.96,46.35,46.84,1512340
30-May-23,47.24,47.24,46.72,46.72,56597
29-May-23,46.62,46.65,46.62,46.65,326
26-May-23,46.03,46.25,46.03,46.18,274031
25-May-23,45.45,45.88,45.45,45.88,65683
24-May-23,44.73,44.93,44.69,44.93,175898
23-May-23,45.39,45.39,45.39,45.39,63319
22-May-23,46.90,46.90,45.86,45.94,247828

*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