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
04/07/2022	0,00%	0,00	44,81	44,81	44,81	44,81	268	4
01/07/2022	2,52%	1,10	44,81	44,45	44,35	44,81	14K	6
30/06/2022	-0,50%	-0,22	43,71	43,54	43,54	43,71	109K	2
29/06/2022	-1,33%	-0,59	43,93	44,22	43,64	44,28	2M	284
28/06/2022	-1,61%	-0,73	44,52	45,25	44,52	45,42	145K	8
27/06/2022	-0,66%	-0,30	45,25	45,13	45,00	45,25	62K	10
24/06/2022	4,19%	1,83	45,55	44,80	44,80	45,55	16K	3
23/06/2022	1,53%	0,66	43,72	43,33	43,33	43,72	78K	3
22/06/2022	0,54%	0,23	43,06	42,50	42,50	43,16	152K	5
21/06/2022	2,61%	1,09	42,83	42,75	42,60	42,96	1M	435
17/06/2022	-1,21%	-0,51	41,74	41,70	41,70	41,84	525K	5

15/06/2022	-0,31%	-0,13	42,25	42,72	42,25	42,72	382K	2
14/06/2022	0,28%	0,12	42,38	42,76	42,30	42,76	468K	12
13/06/2022	-2,33%	-1,01	42,26	42,60	42,26	42,80	220K	27
10/06/2022	-2,68%	-1,19	43,27	43,60	41,70	43,62	700K	382
09/06/2022	-0,38%	-0,17	44,46	44,63	44,46	44,63	15K	7
08/06/2022	-1,39%	-0,63	44,63	44,70	43,72	45,00	486K	792
07/06/2022	2,72%	1,20	45,26	45,28	44,70	45,28	194K	5
06/06/2022	0,78%	0,34	44,06	44,20	43,85	44,35	1M	21
03/06/2022	-1,71%	-0,76	43,72	44,26	43,48	44,26	4M	2.587
02/06/2022	0,95%	0,42	44,48	43,20	43,20	44,48	2M	1.431
01/06/2022	0,69%	0,30	44,06	44,00	39,70	44,06	5M	48
31/05/2022	0,99%	0,43	43,76	43,44	43,16	43,76	425K	6
30/05/2022	-1,07%	-0,47	43,33	43,72	43,33	43,72	2M	2
27/05/2022	1,55%	0,67	43,80	43,32	43,32	43,80	4K	4
26/05/2022	1,41%	0,60	43,13	42,72	42,65	43,13	1M	523
25/05/2022	0,97%	0,41	42,53	42,16	42,04	42,58	2M	2.665
24/05/2022	-0,09%	-0,04	42,12	41,63	41,63	42,12	39K	4
23/05/2022	0,29%	0,12	42,16	42,03	41,17	42,38	3M	483
20/05/2022	-1,04%	-0,44	42,04	41,99	41,22	42,75	3M	1.658
19/05/2022	-2,21%	-0,96	42,48	43,11	42,21	43,11	4M	2.477
18/05/2022	-2,36%	-1,05	43,44	44,95	43,32	44,95	2M	140
17/05/2022	-1,11%	-0,50	44,49	44,60	44,28	44,75	5M	465
16/05/2022	-0,18%	-0,08	44,99	44,82	44,72	45,07	20K	8
13/05/2022	1,62%	0,72	45,07	44,35	44,35	45,32	3M	11
12/05/2022	-0,31%	-0,14	44,35	44,09	44,09	44,35	851K	3
11/05/2022	-1,42%	-0,64	44,49	45,22	44,49	45,22	1M	5
10/05/2022	-0,09%	-0,04	45,13	45,94	45,13	45,94	2M	6
09/05/2022	-2,23%	-1,03	45,17	46,25	45,17	46,40	2M	569
06/05/2022	1,09%	0,50	46,20	46,20	46,20	46,29	642K	4
05/05/2022	-2,29%	-1,07	45,70	46,46	45,70	46,47	4M	173
04/05/2022	1,37%	0,63	46,77	46,70	46,22	46,77	220K	11
03/05/2022	-0,97%	-0,45	46,14	46,32	46,11	46,38	2M	7
02/05/2022	2,35%	1,07	46,59	46,85	46,04	46,85	755K	7
29/04/2022	-1,17%	-0,54	45,52	46,30	45,52	46,34	490K	7
28/04/2022	0,13%	0,06	46,06	46,80	46,06	47,49	2M	523
27/04/2022	-0,65%	-0,30	46,00	46,65	46,00	47,40	223K	8
26/04/2022	-0,26%	-0,12	46,30	46,65	46,30	46,65	371K	2
25/04/2022	1,35%	0,62	46,42	45,65	45,61	46,42	370K	63
22/04/2022	-0,80%	-0,37	45,80	45,65	44,33	46,00	2M	964
20/04/2022	-0,80%	-0,37	46,17	46,30	45,96	46,30	1M	6
19/04/2022	3,10%	1,40	46,54	45,66	45,64	46,54	780K	12
18/04/2022	-1,63%	-0,75	45,14	45,89	45,14	45,89	607K	9
14/04/2022	-0,97%	-0,45	45,89	46,50	45,89	46,50	701K	8
13/04/2022	1,73%	0,79	46,34	46,10	46,10	46,34	610K	3
12/04/2022	-1,36%	-0,63	45,55	45,80	45,15	46,21	45K	12
11/04/2022	-1,35%	-0,63	46,18	46,59	46,14	46,80	858K	470
08/04/2022	-1,62%	-0,77	46,81	47,58	46,81	47,60	57K	8
07/04/2022	1,43%	0,67	47,58	47,27	47,27	47,58	46K	4
06/04/2022	0,32%	0,15	46,91	46,60	46,59	46,91	259K	8
05/04/2022	-0,91%	-0,43	46,76	47,19	46,76	47,35	193K	15
04/04/2022	-0,21%	-0,10	47,19	47,29	46,89	47,29	53K	16
01/04/2022	-2,27%	-1,10	47,29	47,65	47,15	47,65	431K	24
31/03/2022	-1,33%	-0,65	48,39	49,04	48,30	49,04	269K	6
30/03/2022	-0,53%	-0,26	49,04	49,30	48,78	49,30	467K	10
29/03/2022	1,09%	0,53	49,30	48,77	48,77	49,30	121K	8
28/03/2022	1,54%	0,74	48,77	48,35	48,25	48,77	211K	6
25/03/2022	-0,46%	-0,22	48,03	47,86	47,86	48,03	1M	3
24/03/2022	-0,41%	-0,20	48,25	47,85	47,85	48,65	4K	8
23/03/2022	-2,81%	-1,40	48,45	49,95	48,45	49,95	531K	11
22/03/2022	1,16%	0,57	49,85	49,28	47,50	49,90	2M	359
21/03/2022	-1,81%	-0,91	49,28	49,76	48,97	49,76	559K	12
18/03/2022	0,78%	0,39	50,19	49,88	49,65	50,19	166K	6
17/03/2022	0,20%	0,10	49,80	49,56	49,28	50,04	2M	377
16/03/2022	1,57%	0,77	49,70	48,93	48,92	49,70	184K	9
15/03/2022	3,08%	1,46	48,93	47,47	47,47	48,93	230K	11
14/03/2022	-0,94%	-0,45	47,47	47,50	47,47	47,50	223K	4
11/03/2022	-0,06%	-0,03	47,92	48,53	47,50	48,53	8M	420
10/03/2022	-0,56%	-0,27	47,95	48,01	47,69	48,01	3M	5
09/03/2022	1,71%	0,81	48,22	48,30	47,95	48,30	2M	8
08/03/2022	-0,65%	-0,31	47,41	47,72	47,00	48,19	5M	164
07/03/2022	-1,85%	-0,90	47,72	48,10	47,72	48,42	261K	14
04/03/2022	-1,02%	-0,50	48,62	49,24	48,62	49,50	348K	12
03/03/2022	-2,54%	-1,28	49,12	50,00	48,88	50,00	2M	4.331
02/03/2022	-0,41%	-0,21	50,40	49,12	49,12	50,65	167K	7
25/02/2022	3,48%	1,70	50,61	48,91	48,91	50,61	231K	7
24/02/2022	2,97%	1,41	48,91	47,50	46,88	48,95	259K	15
23/02/2022	-1,86%	-0,90	47,50	48,11	47,50	48,24	120K	19
22/02/2022	-0,23%	-0,11	48,40	48,55	48,40	49,40	764K	532
21/02/2022	-6,68%	-3,47	48,51	51,98	48,51	51,98	893K	45
18/02/2022	2,89%	1,46	51,98	50,52	49,91	52,87	2M	1.224
17/02/2022	-1,69%	-0,87	50,52	51,75	50,52	51,85	403K	11
16/02/2022	-1,08%	-0,56	51,39	51,25	50,97	51,55	1M	2.073
15/02/2022	1,50%	0,77	51,95	51,36	51,30	51,95	2M	497
14/02/2022	-1,78%	-0,93	51,18	52,10	51,18	52,10	53K	19
11/02/2022	-1,36%	-0,72	52,11	52,45	51,66	52,54	55K	16
10/02/2022	-1,80%	-0,97	52,83	53,00	52,83	53,37	538K	10
09/02/2022	1,70%	0,90	53,80	53,50	53,40	53,90	1M	34
08/02/2022	0,97%	0,51	52,90	52,25	52,24	53,45	464K	18
07/02/2022	-2,15%	-1,15	52,39	53,20	52,35	53,29	2M	399
04/02/2022	2,10%	1,10	53,54	53,30	52,96	53,82	609K	2.181
03/02/2022	-2,73%	-1,47	52,44	53,20	52,44	53,34	477K	16
02/02/2022	1,22%	0,65	53,91	53,93	53,72	54,00	748K	10
01/02/2022	0,09%	0,05	53,26	53,40	53,09	53,54	255K	28
31/01/2022	0,43%	0,23	53,21	52,98	51,75	53,21	179K	16
28/01/2022	2,12%	1,10	52,98	52,15	51,47	52,98	2M	11
27/01/2022	-3,01%	-1,61	51,88	53,00	51,88	53,00	102K	20
26/01/2022	1,50%	0,79	53,49	53,50	53,49	53,65	10K	4
25/01/2022	-2,10%	-1,13	52,70	52,60	52,44	53,45	1M	1.386
24/01/2022	-0,13%	-0,07	53,83	53,90	51,86	53,90	3M	2.241
21/01/2022	-1,39%	-0,76	53,90	54,37	53,80	54,37	10K	5
20/01/2022	-1,39%	-0,77	54,66	54,70	54,66	55,45	126K	25
19/01/2022	-2,38%	-1,35	55,43	56,09	55,40	56,09	249K	16
18/01/2022	-1,83%	-1,06	56,78	57,60	56,66	57,60	581K	23
17/01/2022	-0,10%	-0,06	57,84	57,90	57,11	57,95	28K	13
14/01/2022	0,33%	0,19	57,90	57,71	57,18	58,29	3M	41
13/01/2022	-1,43%	-0,84	57,71	59,70	57,55	59,70	119K	21
12/01/2022	-0,22%	-0,13	58,55	58,78	58,54	58,78	167K	7
11/01/2022	-0,41%	-0,24	58,68	58,80	58,65	58,81	10K	8
10/01/2022	-0,44%	-0,26	58,92	59,20	58,14	59,20	3M	3.716
07/01/2022	-0,79%	-0,47	59,18	61,44	59,08	61,44	2M	8
06/01/2022	-0,62%	-0,37	59,65	60,02	59,65	60,54	76K	9
05/01/2022	-2,31%	-1,42	60,02	61,40	60,02	61,40	58K	11
04/01/2022	0,34%	0,21	61,44	61,96	60,85	61,96	212K	11
03/01/2022	1,90%	1,14	61,23	59,37	59,37	61,23	238K	12
30/12/2021	-2,13%	-1,31	60,09	61,40	60,00	61,40	1M	24
29/12/2021	1,49%	0,90	61,40	61,00	60,92	61,40	16K	6
28/12/2021	-0,28%	-0,17	60,50	61,10	60,50	61,80	349K	565
27/12/2021	0,08%	0,05	60,67	61,08	59,85	61,08	111K	16
23/12/2021	1,29%	0,77	60,62	60,81	60,24	60,81	295K	7
22/12/2021	-0,35%	-0,21	59,85	60,06	59,85	60,42	2K	5
21/12/2021	2,46%	1,44	60,06	59,38	59,38	60,06	38K	4
20/12/2021	-0,95%	-0,56	58,62	58,25	58,25	58,73	53K	6
17/12/2021	-	-	59,18	59,00	58,68	59,28	126K	13

Date,Open,High,Low,Close,Volume
04-Jul-22,44.81,44.81,44.81,44.81,268
01-Jul-22,44.45,44.81,44.35,44.81,14347
30-Jun-22,43.54,43.71,43.54,43.71,109099
29-Jun-22,44.22,44.28,43.64,43.93,1898688
28-Jun-22,45.25,45.42,44.52,44.52,145053
27-Jun-22,45.13,45.25,45.00,45.25,62393
24-Jun-22,44.80,45.55,44.80,45.55,16075
23-Jun-22,43.33,43.72,43.33,43.72,78345
22-Jun-22,42.50,43.16,42.50,43.06,152479
21-Jun-22,42.75,42.96,42.60,42.83,1139345
17-Jun-22,41.70,41.84,41.70,41.74,524917
15-Jun-22,42.72,42.72,42.25,42.25,382390
14-Jun-22,42.76,42.76,42.30,42.38,468147
13-Jun-22,42.60,42.80,42.26,42.26,219991
10-Jun-22,43.60,43.62,41.70,43.27,699579
09-Jun-22,44.63,44.63,44.46,44.46,14726
08-Jun-22,44.70,45.00,43.72,44.63,485530
07-Jun-22,45.28,45.28,44.70,45.26,194310
06-Jun-22,44.20,44.35,43.85,44.06,1319619
03-Jun-22,44.26,44.26,43.48,43.72,4435645
02-Jun-22,43.20,44.48,43.20,44.48,1931601
01-Jun-22,44.00,44.06,39.70,44.06,4832191
31-May-22,43.44,43.76,43.16,43.76,425486
30-May-22,43.72,43.72,43.33,43.33,1967443
27-May-22,43.32,43.80,43.32,43.80,4243
26-May-22,42.72,43.13,42.65,43.13,1498924
25-May-22,42.16,42.58,42.04,42.53,2325384
24-May-22,41.63,42.12,41.63,42.12,39128
23-May-22,42.03,42.38,41.17,42.16,2990286
20-May-22,41.99,42.75,41.22,42.04,2810045
19-May-22,43.11,43.11,42.21,42.48,4458186
18-May-22,44.95,44.95,43.32,43.44,1777492
17-May-22,44.60,44.75,44.28,44.49,4995055
16-May-22,44.82,45.07,44.72,44.99,19524
13-May-22,44.35,45.32,44.35,45.07,2585585
12-May-22,44.09,44.35,44.09,44.35,851120
11-May-22,45.22,45.22,44.49,44.49,1439719
10-May-22,45.94,45.94,45.13,45.13,1660643
09-May-22,46.25,46.40,45.17,45.17,1835247
06-May-22,46.20,46.29,46.20,46.20,641997
05-May-22,46.46,46.47,45.70,45.70,3618080
04-May-22,46.70,46.77,46.22,46.77,220464
03-May-22,46.32,46.38,46.11,46.14,1772195
02-May-22,46.85,46.85,46.04,46.59,754758
29-Apr-22,46.30,46.34,45.52,45.52,489886
28-Apr-22,46.80,47.49,46.06,46.06,1644871
27-Apr-22,46.65,47.40,46.00,46.00,223184
26-Apr-22,46.65,46.65,46.30,46.30,370593
25-Apr-22,45.65,46.42,45.61,46.42,370249
22-Apr-22,45.65,46.00,44.33,45.80,2211910
20-Apr-22,46.30,46.30,45.96,46.17,1021471
19-Apr-22,45.66,46.54,45.64,46.54,779630
18-Apr-22,45.89,45.89,45.14,45.14,606583
14-Apr-22,46.50,46.50,45.89,45.89,701197
13-Apr-22,46.10,46.34,46.10,46.34,609525
12-Apr-22,45.80,46.21,45.15,45.55,44511
11-Apr-22,46.59,46.80,46.14,46.18,857891
08-Apr-22,47.58,47.60,46.81,46.81,57081
07-Apr-22,47.27,47.58,47.27,47.58,45877
06-Apr-22,46.60,46.91,46.59,46.91,258947
05-Apr-22,47.19,47.35,46.76,46.76,192573
04-Apr-22,47.29,47.29,46.89,47.19,53336
01-Apr-22,47.65,47.65,47.15,47.29,430848
31-Mar-22,49.04,49.04,48.30,48.39,269233
30-Mar-22,49.30,49.30,48.78,49.04,466865
29-Mar-22,48.77,49.30,48.77,49.30,121114
28-Mar-22,48.35,48.77,48.25,48.77,210855
25-Mar-22,47.86,48.03,47.86,48.03,1060625
24-Mar-22,47.85,48.65,47.85,48.25,3502
23-Mar-22,49.95,49.95,48.45,48.45,531204
22-Mar-22,49.28,49.90,47.50,49.85,2344929
21-Mar-22,49.76,49.76,48.97,49.28,559016
18-Mar-22,49.88,50.19,49.65,50.19,166232
17-Mar-22,49.56,50.04,49.28,49.80,1846829
16-Mar-22,48.93,49.70,48.92,49.70,184154
15-Mar-22,47.47,48.93,47.47,48.93,229985
14-Mar-22,47.50,47.50,47.47,47.47,222634
11-Mar-22,48.53,48.53,47.50,47.92,7588221
10-Mar-22,48.01,48.01,47.69,47.95,3199836
09-Mar-22,48.30,48.30,47.95,48.22,1808117
08-Mar-22,47.72,48.19,47.00,47.41,4649002
07-Mar-22,48.10,48.42,47.72,47.72,260755
04-Mar-22,49.24,49.50,48.62,48.62,347674
03-Mar-22,50.00,50.00,48.88,49.12,1883475
02-Mar-22,49.12,50.65,49.12,50.40,167409
25-Feb-22,48.91,50.61,48.91,50.61,231173
24-Feb-22,47.50,48.95,46.88,48.91,258665
23-Feb-22,48.11,48.24,47.50,47.50,120299
22-Feb-22,48.55,49.40,48.40,48.40,764287
21-Feb-22,51.98,51.98,48.51,48.51,892898
18-Feb-22,50.52,52.87,49.91,51.98,1623111
17-Feb-22,51.75,51.85,50.52,50.52,403202
16-Feb-22,51.25,51.55,50.97,51.39,1213029
15-Feb-22,51.36,51.95,51.30,51.95,2361155
14-Feb-22,52.10,52.10,51.18,51.18,53412
11-Feb-22,52.45,52.54,51.66,52.11,55493
10-Feb-22,53.00,53.37,52.83,52.83,538448
09-Feb-22,53.50,53.90,53.40,53.80,1244590
08-Feb-22,52.25,53.45,52.24,52.90,464472
07-Feb-22,53.20,53.29,52.35,52.39,2020570
04-Feb-22,53.30,53.82,52.96,53.54,608887
03-Feb-22,53.20,53.34,52.44,52.44,477180
02-Feb-22,53.93,54.00,53.72,53.91,747887
01-Feb-22,53.40,53.54,53.09,53.26,254611
31-Jan-22,52.98,53.21,51.75,53.21,179036
28-Jan-22,52.15,52.98,51.47,52.98,1626443
27-Jan-22,53.00,53.00,51.88,51.88,101995
26-Jan-22,53.50,53.65,53.49,53.49,9791
25-Jan-22,52.60,53.45,52.44,52.70,1186673
24-Jan-22,53.90,53.90,51.86,53.83,2732017
21-Jan-22,54.37,54.37,53.80,53.90,9554
20-Jan-22,54.70,55.45,54.66,54.66,125874
19-Jan-22,56.09,56.09,55.40,55.43,248737
18-Jan-22,57.60,57.60,56.66,56.78,580945
17-Jan-22,57.90,57.95,57.11,57.84,28327
14-Jan-22,57.71,58.29,57.18,57.90,2928210
13-Jan-22,59.70,59.70,57.55,57.71,118783
12-Jan-22,58.78,58.78,58.54,58.55,167005
11-Jan-22,58.80,58.81,58.65,58.68,9510
10-Jan-22,59.20,59.20,58.14,58.92,2841426
07-Jan-22,61.44,61.44,59.08,59.18,1519655
06-Jan-22,60.02,60.54,59.65,59.65,76097
05-Jan-22,61.40,61.40,60.02,60.02,58015
04-Jan-22,61.96,61.96,60.85,61.44,211604
03-Jan-22,59.37,61.23,59.37,61.23,238004
30-Dec-21,61.40,61.40,60.00,60.09,1090373
29-Dec-21,61.00,61.40,60.92,61.40,15621
28-Dec-21,61.10,61.80,60.50,60.50,349153
27-Dec-21,61.08,61.08,59.85,60.67,110523
23-Dec-21,60.81,60.81,60.24,60.62,294908
22-Dec-21,60.06,60.42,59.85,59.85,1503
21-Dec-21,59.38,60.06,59.38,60.06,38015
20-Dec-21,58.25,58.73,58.25,58.62,53043
17-Dec-21,59.00,59.28,58.68,59.18,125597

*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