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
30/07/2021	1,89%	0,97	52,42	51,54	51,54	52,42	623	8
29/07/2021	-0,31%	-0,16	51,45	51,50	50,98	51,50	10K	9
28/07/2021	-0,79%	-0,41	51,61	52,02	51,61	52,20	2K	6
27/07/2021	-0,63%	-0,33	52,02	52,70	51,79	52,70	178K	88
26/07/2021	-0,57%	-0,30	52,35	52,21	52,15	52,45	254K	153
23/07/2021	1,06%	0,55	52,65	52,10	52,04	52,82	110K	196
22/07/2021	0,68%	0,35	52,10	52,11	51,90	52,11	6K	5
21/07/2021	-0,17%	-0,09	51,75	52,00	51,75	52,51	594K	32
20/07/2021	1,61%	0,82	51,84	50,52	50,52	51,89	76K	10
19/07/2021	0,99%	0,50	51,02	50,52	50,47	51,02	9K	9
16/07/2021	-0,63%	-0,32	50,52	51,20	50,49	51,20	7K	9

15/07/2021	0,18%	0,09	50,84	50,75	50,75	51,03	2M	396
14/07/2021	-2,06%	-1,07	50,75	53,00	50,70	53,00	2M	46
13/07/2021	-0,40%	-0,21	51,82	52,03	51,60	52,15	3M	119
12/07/2021	0,06%	0,03	52,03	52,00	51,99	53,00	203K	57
08/07/2021	-0,95%	-0,50	52,00	52,50	51,70	52,50	22K	12
07/07/2021	1,04%	0,54	52,50	52,08	52,08	52,50	5M	28
06/07/2021	2,28%	1,16	51,96	51,30	51,30	51,96	66K	9
05/07/2021	0,40%	0,20	50,80	51,02	50,65	51,02	3K	8
02/07/2021	0,92%	0,46	50,60	49,94	49,92	50,60	2M	14
01/07/2021	1,83%	0,90	50,14	49,40	49,40	50,15	964K	103
30/06/2021	0,80%	0,39	49,24	49,41	49,24	49,65	6K	6
29/06/2021	0,10%	0,05	48,85	49,70	48,84	49,70	8K	7
28/06/2021	-0,10%	-0,05	48,80	48,85	48,78	48,85	2K	3
25/06/2021	1,12%	0,54	48,85	48,31	48,31	48,85	3K	8
24/06/2021	-0,60%	-0,29	48,31	48,57	48,31	48,60	12K	6
23/06/2021	0,00%	0,00	48,60	47,95	47,95	48,77	122K	8
22/06/2021	-0,43%	-0,21	48,60	48,81	48,60	48,97	18K	12
21/06/2021	0,08%	0,04	48,81	48,50	48,50	48,94	8K	12
18/06/2021	-0,27%	-0,13	48,77	48,70	47,95	48,77	6K	6
17/06/2021	-0,51%	-0,25	48,90	49,16	48,54	49,16	5K	8
16/06/2021	-0,24%	-0,12	49,15	49,67	48,74	49,67	91K	17
15/06/2021	-0,81%	-0,40	49,27	49,67	49,27	49,82	36K	14
14/06/2021	-0,76%	-0,38	49,67	50,00	49,35	50,00	264K	141
11/06/2021	1,32%	0,65	50,05	49,75	49,74	50,08	3M	18
10/06/2021	-0,10%	-0,05	49,40	49,49	49,40	49,56	3M	16
09/06/2021	0,41%	0,20	49,45	49,25	49,08	49,68	54K	8
08/06/2021	0,10%	0,05	49,25	49,20	48,80	49,35	24K	14
07/06/2021	0,31%	0,15	49,20	49,32	48,90	49,32	256K	131
04/06/2021	-0,41%	-0,20	49,05	51,91	48,99	51,91	33K	16
02/06/2021	-1,20%	-0,60	49,25	49,85	49,06	50,45	21K	22
01/06/2021	-2,14%	-1,09	49,85	50,35	49,85	50,35	97K	17
31/05/2021	0,87%	0,44	50,94	50,70	50,70	51,04	9K	10
28/05/2021	-0,69%	-0,35	50,50	50,57	50,50	51,18	41K	15
27/05/2021	-0,78%	-0,40	50,85	50,90	50,74	51,00	13K	9
26/05/2021	-0,10%	-0,05	51,25	51,10	50,97	51,35	2M	1.338
25/05/2021	-0,19%	-0,10	51,30	51,40	51,05	51,40	18K	12
24/05/2021	0,53%	0,27	51,40	51,13	51,13	51,50	118K	431
21/05/2021	1,47%	0,74	51,13	51,06	50,79	51,19	10K	13
20/05/2021	0,54%	0,27	50,39	50,12	50,12	50,49	26K	11
19/05/2021	0,44%	0,22	50,12	49,76	49,29	50,12	30K	19
18/05/2021	-0,70%	-0,35	49,90	50,90	49,90	50,90	6K	19
17/05/2021	-0,42%	-0,21	50,25	50,76	49,97	50,76	46K	9
14/05/2021	0,88%	0,44	50,46	50,62	50,00	50,62	8K	10
13/05/2021	1,36%	0,67	50,02	49,25	49,25	50,10	185K	20
12/05/2021	-0,60%	-0,30	49,35	49,15	48,94	49,46	2K	14
11/05/2021	-1,12%	-0,56	49,65	50,21	49,34	50,21	43K	25
10/05/2021	-1,10%	-0,56	50,21	50,77	50,21	50,77	298K	16
07/05/2021	-0,04%	-0,02	50,77	51,10	50,57	51,10	388K	59
06/05/2021	-1,09%	-0,56	50,79	51,23	50,21	51,23	221K	445
05/05/2021	-0,96%	-0,50	51,35	52,65	51,35	52,65	28K	14
04/05/2021	-1,05%	-0,55	51,85	52,40	51,67	52,40	98K	15
03/05/2021	0,00%	0,00	52,40	52,70	52,13	52,70	48K	18
30/04/2021	1,06%	0,55	52,40	52,19	52,15	52,40	7K	7
29/04/2021	-0,19%	-0,10	51,85	52,10	51,83	52,10	25K	12
28/04/2021	-1,80%	-0,95	51,95	52,90	51,90	52,90	42K	16
27/04/2021	0,34%	0,18	52,90	52,76	52,54	52,90	8K	10
26/04/2021	-0,62%	-0,33	52,72	53,05	52,69	53,40	231K	793
23/04/2021	2,04%	1,06	53,05	51,99	51,99	53,05	26K	16
22/04/2021	-1,44%	-0,76	51,99	52,75	51,92	52,75	14K	11
20/04/2021	-0,66%	-0,35	52,75	53,10	52,30	53,10	114K	20
19/04/2021	-1,47%	-0,79	53,10	53,05	53,05	53,95	30K	18
16/04/2021	-0,22%	-0,12	53,89	54,00	53,68	54,64	43K	19
15/04/2021	0,02%	0,01	54,01	54,65	53,75	54,65	47K	18
14/04/2021	-1,19%	-0,65	54,00	54,60	53,91	54,60	18K	15
13/04/2021	0,20%	0,11	54,65	54,54	54,09	54,66	4M	239
12/04/2021	1,94%	1,04	54,54	56,02	53,57	56,02	3M	30
09/04/2021	1,60%	0,84	53,50	53,21	53,21	53,50	12K	4
08/04/2021	0,13%	0,07	52,66	52,59	52,50	52,72	17K	11
07/04/2021	-0,02%	-0,01	52,59	52,55	52,10	52,70	32K	17
06/04/2021	-1,31%	-0,70	52,60	53,30	52,60	53,30	10K	13
05/04/2021	0,97%	0,51	53,30	53,00	52,85	53,30	99K	16
01/04/2021	2,01%	1,04	52,79	51,75	51,75	52,79	46K	14
31/03/2021	-1,22%	-0,64	51,75	52,39	51,75	52,39	7K	8
30/03/2021	-0,21%	-0,11	52,39	52,51	51,98	52,74	12K	10
29/03/2021	0,96%	0,50	52,50	52,75	52,41	52,75	4M	105
26/03/2021	2,50%	1,27	52,00	50,83	50,83	52,01	2K	6
25/03/2021	-0,04%	-0,02	50,73	50,56	50,56	50,73	101	2
24/03/2021	1,50%	0,75	50,75	49,90	49,89	50,75	10K	8
23/03/2021	-1,38%	-0,70	50,00	50,42	49,85	50,42	3M	854
22/03/2021	1,22%	0,61	50,70	50,53	50,53	50,70	456	4
19/03/2021	-0,91%	-0,46	50,09	50,25	49,83	50,25	3M	546
18/03/2021	-2,19%	-1,13	50,55	50,85	50,52	51,23	80K	295
17/03/2021	-0,42%	-0,22	51,68	52,41	51,68	52,41	2M	69
16/03/2021	-0,10%	-0,05	51,90	52,40	51,62	52,40	22K	6
15/03/2021	1,46%	0,75	51,95	51,74	51,60	51,95	293K	9
12/03/2021	0,45%	0,23	51,20	50,97	50,88	51,20	2M	1.593
11/03/2021	-0,84%	-0,43	50,97	51,40	50,92	51,40	2M	1.373
10/03/2021	-2,11%	-1,11	51,40	52,51	51,35	52,51	14K	5
09/03/2021	1,57%	0,81	52,51	51,70	51,70	52,70	38K	5
08/03/2021	1,77%	0,90	51,70	50,80	50,80	51,70	51K	8
05/03/2021	3,42%	1,68	50,80	50,04	50,04	50,80	3M	560
04/03/2021	-1,58%	-0,79	49,12	49,70	49,12	49,70	554K	6
03/03/2021	-2,99%	-1,54	49,91	52,10	49,91	52,10	6M	164
02/03/2021	1,38%	0,70	51,45	51,72	51,35	51,85	2M	10
01/03/2021	1,72%	0,86	50,75	50,32	50,32	50,75	1K	4
26/02/2021	1,40%	0,69	49,89	49,24	49,14	49,89	501K	7
25/02/2021	-0,32%	-0,16	49,20	49,40	49,20	49,40	11K	7
24/02/2021	0,61%	0,30	49,36	49,06	49,06	49,36	173K	2
23/02/2021	-0,79%	-0,39	49,06	48,72	48,59	49,06	2K	3
22/02/2021	0,43%	0,21	49,45	50,19	49,45	50,20	7K	12
19/02/2021	-0,81%	-0,40	49,24	50,13	49,18	50,44	3M	1.047
18/02/2021	-0,08%	-0,04	49,64	49,68	49,27	49,79	5M	483
17/02/2021	0,75%	0,37	49,68	49,31	49,31	49,75	3M	669
12/02/2021	0,10%	0,05	49,31	49,90	49,25	49,90	7K	7
11/02/2021	0,18%	0,09	49,26	49,40	49,07	49,40	5M	789
10/02/2021	-0,22%	-0,11	49,17	49,83	48,85	49,83	6M	1.122
09/02/2021	0,63%	0,31	49,28	48,97	48,97	49,86	15K	10
08/02/2021	0,60%	0,29	48,97	48,86	48,57	48,99	5M	14
05/02/2021	-0,43%	-0,21	48,68	48,89	48,29	48,89	29M	3.361
04/02/2021	2,30%	1,10	48,89	48,36	48,25	49,08	15M	2.417
03/02/2021	0,02%	0,01	47,79	47,56	47,56	47,79	10K	3
02/02/2021	0,84%	0,40	47,78	47,88	47,59	47,99	6M	1.328
29/01/2021	-1,00%	-0,48	47,38	48,12	47,38	48,12	7K	3
28/01/2021	1,16%	0,55	47,86	47,95	47,77	48,21	6M	904
27/01/2021	-1,13%	-0,54	47,31	47,85	47,31	47,85	4K	2
26/01/2021	-2,07%	-1,01	47,85	48,45	47,51	48,48	21M	1.327
22/01/2021	1,94%	0,93	48,86	48,30	48,30	49,00	10M	1.419
21/01/2021	2,00%	0,94	47,93	48,16	47,89	48,21	96K	603
19/01/2021	2,37%	1,09	46,99	46,86	46,86	46,99	1K	2
14/01/2021	-2,26%	-1,06	45,90	45,90	45,90	45,90	459	1
13/01/2021	-3,12%	-1,51	46,96	46,96	46,96	46,96	46	1
11/01/2021	1,83%	0,87	48,47	48,47	48,47	48,47	484	1
08/01/2021	-	-	47,60	47,60	47,60	47,60	47	1

Date,Open,High,Low,Close,Volume
30-Jul-21,51.54,52.42,51.54,52.42,623
29-Jul-21,51.50,51.50,50.98,51.45,10216
28-Jul-21,52.02,52.20,51.61,51.61,1820
27-Jul-21,52.70,52.70,51.79,52.02,177535
26-Jul-21,52.21,52.45,52.15,52.35,254064
23-Jul-21,52.10,52.82,52.04,52.65,110183
22-Jul-21,52.11,52.11,51.90,52.10,6440
21-Jul-21,52.00,52.51,51.75,51.75,594294
20-Jul-21,50.52,51.89,50.52,51.84,75872
19-Jul-21,50.52,51.02,50.47,51.02,9348
16-Jul-21,51.20,51.20,50.49,50.52,7000
15-Jul-21,50.75,51.03,50.75,50.84,1829821
14-Jul-21,53.00,53.00,50.70,50.75,2177450
13-Jul-21,52.03,52.15,51.60,51.82,3206223
12-Jul-21,52.00,53.00,51.99,52.03,202686
08-Jul-21,52.50,52.50,51.70,52.00,22180
07-Jul-21,52.08,52.50,52.08,52.50,5287530
06-Jul-21,51.30,51.96,51.30,51.96,65909
05-Jul-21,51.02,51.02,50.65,50.80,3467
02-Jul-21,49.94,50.60,49.92,50.60,1680502
01-Jul-21,49.40,50.15,49.40,50.14,964102
30-Jun-21,49.41,49.65,49.24,49.24,5700
29-Jun-21,49.70,49.70,48.84,48.85,8465
28-Jun-21,48.85,48.85,48.78,48.80,1514
25-Jun-21,48.31,48.85,48.31,48.85,2626
24-Jun-21,48.57,48.60,48.31,48.31,12035
23-Jun-21,47.95,48.77,47.95,48.60,122314
22-Jun-21,48.81,48.97,48.60,48.60,17913
21-Jun-21,48.50,48.94,48.50,48.81,7718
18-Jun-21,48.70,48.77,47.95,48.77,6182
17-Jun-21,49.16,49.16,48.54,48.90,4892
16-Jun-21,49.67,49.67,48.74,49.15,91123
15-Jun-21,49.67,49.82,49.27,49.27,36030
14-Jun-21,50.00,50.00,49.35,49.67,263871
11-Jun-21,49.75,50.08,49.74,50.05,2854462
10-Jun-21,49.49,49.56,49.40,49.40,2812525
09-Jun-21,49.25,49.68,49.08,49.45,54047
08-Jun-21,49.20,49.35,48.80,49.25,24459
07-Jun-21,49.32,49.32,48.90,49.20,256187
04-Jun-21,51.91,51.91,48.99,49.05,33353
02-Jun-21,49.85,50.45,49.06,49.25,20535
01-Jun-21,50.35,50.35,49.85,49.85,96908
31-May-21,50.70,51.04,50.70,50.94,9176
28-May-21,50.57,51.18,50.50,50.50,41365
27-May-21,50.90,51.00,50.74,50.85,12827
26-May-21,51.10,51.35,50.97,51.25,2489639
25-May-21,51.40,51.40,51.05,51.30,17672
24-May-21,51.13,51.50,51.13,51.40,118309
21-May-21,51.06,51.19,50.79,51.13,10258
20-May-21,50.12,50.49,50.12,50.39,25949
19-May-21,49.76,50.12,49.29,50.12,30045
18-May-21,50.90,50.90,49.90,49.90,6420
17-May-21,50.76,50.76,49.97,50.25,46051
14-May-21,50.62,50.62,50.00,50.46,8163
13-May-21,49.25,50.10,49.25,50.02,185374
12-May-21,49.15,49.46,48.94,49.35,2363
11-May-21,50.21,50.21,49.34,49.65,43058
10-May-21,50.77,50.77,50.21,50.21,298274
07-May-21,51.10,51.10,50.57,50.77,387865
06-May-21,51.23,51.23,50.21,50.79,221407
05-May-21,52.65,52.65,51.35,51.35,28213
04-May-21,52.40,52.40,51.67,51.85,97844
03-May-21,52.70,52.70,52.13,52.40,47714
30-Apr-21,52.19,52.40,52.15,52.40,7202
29-Apr-21,52.10,52.10,51.83,51.85,25464
28-Apr-21,52.90,52.90,51.90,51.95,41968
27-Apr-21,52.76,52.90,52.54,52.90,8052
26-Apr-21,53.05,53.40,52.69,52.72,231406
23-Apr-21,51.99,53.05,51.99,53.05,26331
22-Apr-21,52.75,52.75,51.92,51.99,14389
20-Apr-21,53.10,53.10,52.30,52.75,113558
19-Apr-21,53.05,53.95,53.05,53.10,29857
16-Apr-21,54.00,54.64,53.68,53.89,42658
15-Apr-21,54.65,54.65,53.75,54.01,46791
14-Apr-21,54.60,54.60,53.91,54.00,18225
13-Apr-21,54.54,54.66,54.09,54.65,4486154
12-Apr-21,56.02,56.02,53.57,54.54,2736679
09-Apr-21,53.21,53.50,53.21,53.50,11555
08-Apr-21,52.59,52.72,52.50,52.66,17351
07-Apr-21,52.55,52.70,52.10,52.59,31931
06-Apr-21,53.30,53.30,52.60,52.60,9599
05-Apr-21,53.00,53.30,52.85,53.30,98501
01-Apr-21,51.75,52.79,51.75,52.79,46261
31-Mar-21,52.39,52.39,51.75,51.75,6704
30-Mar-21,52.51,52.74,51.98,52.39,11996
29-Mar-21,52.75,52.75,52.41,52.50,4038969
26-Mar-21,50.83,52.01,50.83,52.00,1861
25-Mar-21,50.56,50.73,50.56,50.73,101
24-Mar-21,49.90,50.75,49.89,50.75,10202
23-Mar-21,50.42,50.42,49.85,50.00,2852367
22-Mar-21,50.53,50.70,50.53,50.70,456
19-Mar-21,50.25,50.25,49.83,50.09,2507599
18-Mar-21,50.85,51.23,50.52,50.55,80239
17-Mar-21,52.41,52.41,51.68,51.68,1827124
16-Mar-21,52.40,52.40,51.62,51.90,21807
15-Mar-21,51.74,51.95,51.60,51.95,292563
12-Mar-21,50.97,51.20,50.88,51.20,2482434
11-Mar-21,51.40,51.40,50.92,50.97,2076893
10-Mar-21,52.51,52.51,51.35,51.40,13760
09-Mar-21,51.70,52.70,51.70,52.51,37518
08-Mar-21,50.80,51.70,50.80,51.70,50853
05-Mar-21,50.04,50.80,50.04,50.80,3442278
04-Mar-21,49.70,49.70,49.12,49.12,554022
03-Mar-21,52.10,52.10,49.91,49.91,5516188
02-Mar-21,51.72,51.85,51.35,51.45,1744502
01-Mar-21,50.32,50.75,50.32,50.75,1364
26-Feb-21,49.24,49.89,49.14,49.89,500987
25-Feb-21,49.40,49.40,49.20,49.20,11335
24-Feb-21,49.06,49.36,49.06,49.36,172956
23-Feb-21,48.72,49.06,48.59,49.06,1996
22-Feb-21,50.19,50.20,49.45,49.45,7384
19-Feb-21,50.13,50.44,49.18,49.24,3409854
18-Feb-21,49.68,49.79,49.27,49.64,4850585
17-Feb-21,49.31,49.75,49.31,49.68,2986468
12-Feb-21,49.90,49.90,49.25,49.31,7496
11-Feb-21,49.40,49.40,49.07,49.26,5217159
10-Feb-21,49.83,49.83,48.85,49.17,5955826
09-Feb-21,48.97,49.86,48.97,49.28,14572
08-Feb-21,48.86,48.99,48.57,48.97,4905256
05-Feb-21,48.89,48.89,48.29,48.68,28500786
04-Feb-21,48.36,49.08,48.25,48.89,15062013
03-Feb-21,47.56,47.79,47.56,47.79,10012
02-Feb-21,47.88,47.99,47.59,47.78,5980415
29-Jan-21,48.12,48.12,47.38,47.38,6777
28-Jan-21,47.95,48.21,47.77,47.86,6244419
27-Jan-21,47.85,47.85,47.31,47.31,3869
26-Jan-21,48.45,48.48,47.51,47.85,20604030
22-Jan-21,48.30,49.00,48.30,48.86,9896110
21-Jan-21,48.16,48.21,47.89,47.93,96168
19-Jan-21,46.86,46.99,46.86,46.99,1456
14-Jan-21,45.90,45.90,45.90,45.90,459
13-Jan-21,46.96,46.96,46.96,46.96,46
11-Jan-21,48.47,48.47,48.47,48.47,484
08-Jan-21,47.60,47.60,47.60,47.60,47

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BITO39

cotações, gráficos e mais...