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
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	-0,62%	-0,37	59,18	59,00	58,68	59,28	126K	13
16/12/2021	-0,95%	-0,57	59,55	62,04	59,33	62,04	7K	12
15/12/2021	2,26%	1,33	60,12	58,44	58,44	60,42	855K	506
14/12/2021	-1,66%	-0,99	58,79	59,52	58,74	59,52	162K	9
13/12/2021	0,30%	0,18	59,78	59,60	59,32	62,25	308K	197
10/12/2021	1,10%	0,65	59,60	59,52	58,90	59,94	38K	8
09/12/2021	0,08%	0,05	58,95	57,96	57,96	59,00	3K	5
08/12/2021	-1,16%	-0,69	58,90	60,90	58,87	60,90	1K	7
07/12/2021	0,73%	0,43	59,59	60,48	59,48	60,48	68K	11
06/12/2021	2,62%	1,51	59,16	57,65	57,65	59,16	19K	10
03/12/2021	-1,17%	-0,68	57,65	59,34	57,65	59,34	60K	17
02/12/2021	0,55%	0,32	58,33	58,68	57,70	58,82	2M	818
01/12/2021	-0,29%	-0,17	58,01	58,86	58,01	59,40	660K	894
30/11/2021	-1,37%	-0,81	58,18	59,22	58,18	59,22	132K	9
29/11/2021	0,02%	0,01	58,99	57,90	57,90	60,42	679K	229
26/11/2021	-1,86%	-1,12	58,98	58,56	58,37	58,98	16K	8
25/11/2021	0,42%	0,25	60,10	60,15	59,31	60,15	4K	7
24/11/2021	1,05%	0,62	59,85	60,36	59,47	60,36	19K	11
23/11/2021	-1,23%	-0,74	59,23	60,84	59,23	60,84	792K	11
22/11/2021	-0,13%	-0,08	59,97	60,05	59,40	60,11	134K	15
19/11/2021	0,22%	0,13	60,05	59,87	59,34	60,18	39K	13
18/11/2021	1,13%	0,67	59,92	59,25	59,25	59,92	75K	3
17/11/2021	0,47%	0,28	59,25	57,99	57,99	59,25	20K	14
16/11/2021	0,92%	0,54	58,97	57,73	57,54	59,28	216K	14
12/11/2021	1,25%	0,72	58,43	58,32	57,78	58,44	51K	14
11/11/2021	-1,22%	-0,71	57,71	58,42	57,45	58,42	133K	11
10/11/2021	-0,97%	-0,57	58,42	58,76	58,40	58,76	4K	12
09/11/2021	-0,82%	-0,49	58,99	59,48	58,26	59,48	262K	21
08/11/2021	0,03%	0,02	59,48	59,93	59,48	59,93	107K	12
05/11/2021	-1,16%	-0,70	59,46	59,88	59,17	59,88	183K	15
04/11/2021	0,77%	0,46	60,16	59,52	59,52	60,16	318K	18
03/11/2021	-0,40%	-0,24	59,70	60,00	59,41	60,22	290K	16
01/11/2021	1,42%	0,84	59,94	59,57	59,50	59,94	211K	21
29/10/2021	0,25%	0,15	59,10	59,66	58,86	59,66	181K	21
28/10/2021	1,92%	1,11	58,95	57,84	57,84	58,95	2K	7
27/10/2021	-0,40%	-0,23	57,84	58,07	57,75	58,98	120K	437
26/10/2021	-0,19%	-0,11	58,07	58,38	58,07	58,68	123K	16
25/10/2021	-0,67%	-0,39	58,18	58,57	58,00	58,90	574K	23
22/10/2021	-0,29%	-0,17	58,57	59,53	58,54	59,54	189K	16
21/10/2021	2,07%	1,19	58,74	58,33	58,33	59,13	3M	165
20/10/2021	-0,14%	-0,08	57,55	57,84	57,33	57,90	38K	30
19/10/2021	1,64%	0,93	57,63	57,36	57,11	57,89	83K	9
18/10/2021	1,38%	0,77	56,70	56,52	56,45	56,70	14K	14
15/10/2021	0,02%	0,01	55,93	56,04	55,60	56,04	893K	274
14/10/2021	1,93%	1,06	55,92	55,56	55,56	56,19	61K	347
13/10/2021	-0,44%	-0,24	54,86	55,89	54,86	55,89	11K	8
11/10/2021	-0,47%	-0,26	55,10	55,36	55,10	55,64	86K	10
08/10/2021	0,14%	0,08	55,36	55,52	55,36	55,52	996	3
07/10/2021	1,52%	0,83	55,28	54,45	54,45	55,79	930K	108
06/10/2021	-0,07%	-0,04	54,45	54,49	53,98	54,64	779K	114
05/10/2021	1,57%	0,84	54,49	54,25	54,25	54,49	5K	2
04/10/2021	-0,06%	-0,03	53,65	53,68	53,14	53,68	1M	9.272
01/10/2021	-0,20%	-0,11	53,68	53,33	53,15	53,68	463K	54
30/09/2021	-0,57%	-0,31	53,79	54,15	53,76	54,40	787K	77
29/09/2021	-0,04%	-0,02	54,10	54,60	54,10	54,62	6K	6
28/09/2021	-1,20%	-0,66	54,12	54,17	54,07	54,20	22K	6
27/09/2021	0,51%	0,28	54,78	54,35	54,35	54,88	720K	340
24/09/2021	0,37%	0,20	54,50	54,04	54,04	54,55	2M	495
23/09/2021	1,97%	1,05	54,30	54,11	54,11	54,30	108	2
22/09/2021	0,47%	0,25	53,25	53,00	53,00	53,25	6K	4
21/09/2021	-0,08%	-0,04	53,00	53,50	52,80	54,20	93K	7
20/09/2021	-1,23%	-0,66	53,04	53,20	52,98	53,20	10K	12
17/09/2021	-0,70%	-0,38	53,70	54,08	53,61	54,39	120K	8
16/09/2021	0,97%	0,52	54,08	53,64	53,64	54,09	57K	5
15/09/2021	0,11%	0,06	53,56	53,50	53,50	53,90	609K	7
14/09/2021	0,04%	0,02	53,50	53,48	53,35	53,52	147K	44
13/09/2021	-0,22%	-0,12	53,48	53,33	53,29	53,48	58K	3
10/09/2021	-0,72%	-0,39	53,60	53,80	53,60	54,04	603K	95
09/09/2021	-1,82%	-1,00	53,99	55,15	53,95	55,15	53K	8
08/09/2021	2,57%	1,38	54,99	54,50	54,48	55,00	346K	948
06/09/2021	-0,63%	-0,34	53,61	53,95	53,61	53,95	3K	5
03/09/2021	0,09%	0,05	53,95	53,85	53,70	53,95	10K	9
02/09/2021	0,28%	0,15	53,90	53,80	53,60	54,00	1M	155
01/09/2021	0,19%	0,10	53,75	53,70	53,65	53,87	351K	699
31/08/2021	-0,37%	-0,20	53,65	53,30	53,30	53,65	52K	7
30/08/2021	0,28%	0,15	53,85	53,70	53,70	54,04	1M	125
27/08/2021	-0,09%	-0,05	53,70	53,75	53,50	54,25	17K	10
26/08/2021	0,19%	0,10	53,75	52,95	52,95	53,90	7K	5
25/08/2021	-0,56%	-0,30	53,65	53,95	53,53	54,00	152K	52
24/08/2021	-1,91%	-1,05	53,95	55,00	53,84	55,00	10K	13
23/08/2021	0,82%	0,45	55,00	55,20	54,75	55,20	64K	14
20/08/2021	0,28%	0,15	54,55	51,01	51,01	55,15	52K	17
19/08/2021	0,65%	0,35	54,40	54,50	54,06	54,50	23K	7
18/08/2021	1,31%	0,70	54,05	53,79	53,79	54,10	55K	5
17/08/2021	-1,11%	-0,60	53,35	53,50	53,28	53,50	3K	7
16/08/2021	0,84%	0,45	53,95	53,40	53,21	53,95	4K	6
13/08/2021	-0,19%	-0,10	53,50	53,60	53,33	53,60	9K	6
12/08/2021	0,83%	0,44	53,60	53,30	53,20	53,65	7K	9
11/08/2021	0,76%	0,40	53,16	53,00	52,80	53,16	6K	8
10/08/2021	-0,83%	-0,44	52,76	53,25	52,69	53,25	18K	8
09/08/2021	0,09%	0,05	53,20	53,15	53,04	53,25	3K	10
06/08/2021	0,51%	0,27	53,15	53,85	53,01	53,85	7K	8
05/08/2021	1,05%	0,55	52,88	52,69	52,69	52,88	8K	4
04/08/2021	-0,32%	-0,17	52,33	52,45	52,25	52,45	13K	7
03/08/2021	1,25%	0,65	52,50	52,79	52,42	52,79	262	4
02/08/2021	-1,09%	-0,57	51,85	51,95	51,70	51,95	14K	10
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	-	-	50,75	53,00	50,70	53,00	2M	46

Date,Open,High,Low,Close,Volume
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
16-Dec-21,62.04,62.04,59.33,59.55,7251
15-Dec-21,58.44,60.42,58.44,60.12,855089
14-Dec-21,59.52,59.52,58.74,58.79,161745
13-Dec-21,59.60,62.25,59.32,59.78,308010
10-Dec-21,59.52,59.94,58.90,59.60,37688
09-Dec-21,57.96,59.00,57.96,58.95,2709
08-Dec-21,60.90,60.90,58.87,58.90,1301
07-Dec-21,60.48,60.48,59.48,59.59,67594
06-Dec-21,57.65,59.16,57.65,59.16,19003
03-Dec-21,59.34,59.34,57.65,57.65,60117
02-Dec-21,58.68,58.82,57.70,58.33,1890983
01-Dec-21,58.86,59.40,58.01,58.01,659833
30-Nov-21,59.22,59.22,58.18,58.18,132417
29-Nov-21,57.90,60.42,57.90,58.99,678860
26-Nov-21,58.56,58.98,58.37,58.98,15601
25-Nov-21,60.15,60.15,59.31,60.10,3725
24-Nov-21,60.36,60.36,59.47,59.85,19373
23-Nov-21,60.84,60.84,59.23,59.23,792459
22-Nov-21,60.05,60.11,59.40,59.97,134257
19-Nov-21,59.87,60.18,59.34,60.05,38904
18-Nov-21,59.25,59.92,59.25,59.92,74898
17-Nov-21,57.99,59.25,57.99,59.25,19846
16-Nov-21,57.73,59.28,57.54,58.97,215518
12-Nov-21,58.32,58.44,57.78,58.43,51366
11-Nov-21,58.42,58.42,57.45,57.71,133180
10-Nov-21,58.76,58.76,58.40,58.42,3509
09-Nov-21,59.48,59.48,58.26,58.99,262263
08-Nov-21,59.93,59.93,59.48,59.48,106724
05-Nov-21,59.88,59.88,59.17,59.46,182839
04-Nov-21,59.52,60.16,59.52,60.16,317839
03-Nov-21,60.00,60.22,59.41,59.70,290303
01-Nov-21,59.57,59.94,59.50,59.94,210604
29-Oct-21,59.66,59.66,58.86,59.10,181482
28-Oct-21,57.84,58.95,57.84,58.95,1812
27-Oct-21,58.07,58.98,57.75,57.84,119991
26-Oct-21,58.38,58.68,58.07,58.07,122856
25-Oct-21,58.57,58.90,58.00,58.18,574318
22-Oct-21,59.53,59.54,58.54,58.57,188940
21-Oct-21,58.33,59.13,58.33,58.74,2857656
20-Oct-21,57.84,57.90,57.33,57.55,37905
19-Oct-21,57.36,57.89,57.11,57.63,83426
18-Oct-21,56.52,56.70,56.45,56.70,14477
15-Oct-21,56.04,56.04,55.60,55.93,892892
14-Oct-21,55.56,56.19,55.56,55.92,61444
13-Oct-21,55.89,55.89,54.86,54.86,10923
11-Oct-21,55.36,55.64,55.10,55.10,85693
08-Oct-21,55.52,55.52,55.36,55.36,996
07-Oct-21,54.45,55.79,54.45,55.28,929760
06-Oct-21,54.49,54.64,53.98,54.45,778895
05-Oct-21,54.25,54.49,54.25,54.49,5325
04-Oct-21,53.68,53.68,53.14,53.65,1023630
01-Oct-21,53.33,53.68,53.15,53.68,462927
30-Sep-21,54.15,54.40,53.76,53.79,787479
29-Sep-21,54.60,54.62,54.10,54.10,5761
28-Sep-21,54.17,54.20,54.07,54.12,21669
27-Sep-21,54.35,54.88,54.35,54.78,720421
24-Sep-21,54.04,54.55,54.04,54.50,1576159
23-Sep-21,54.11,54.30,54.11,54.30,108
22-Sep-21,53.00,53.25,53.00,53.25,5686
21-Sep-21,53.50,54.20,52.80,53.00,93487
20-Sep-21,53.20,53.20,52.98,53.04,9820
17-Sep-21,54.08,54.39,53.61,53.70,119513
16-Sep-21,53.64,54.09,53.64,54.08,56600
15-Sep-21,53.50,53.90,53.50,53.56,609414
14-Sep-21,53.48,53.52,53.35,53.50,146771
13-Sep-21,53.33,53.48,53.29,53.48,58416
10-Sep-21,53.80,54.04,53.60,53.60,603481
09-Sep-21,55.15,55.15,53.95,53.99,52559
08-Sep-21,54.50,55.00,54.48,54.99,346236
06-Sep-21,53.95,53.95,53.61,53.61,2802
03-Sep-21,53.85,53.95,53.70,53.95,9681
02-Sep-21,53.80,54.00,53.60,53.90,1436939
01-Sep-21,53.70,53.87,53.65,53.75,351149
31-Aug-21,53.30,53.65,53.30,53.65,52187
30-Aug-21,53.70,54.04,53.70,53.85,1444097
27-Aug-21,53.75,54.25,53.50,53.70,17045
26-Aug-21,52.95,53.90,52.95,53.75,6879
25-Aug-21,53.95,54.00,53.53,53.65,151519
24-Aug-21,55.00,55.00,53.84,53.95,9622
23-Aug-21,55.20,55.20,54.75,55.00,63912
20-Aug-21,51.01,55.15,51.01,54.55,52407
19-Aug-21,54.50,54.50,54.06,54.40,23137
18-Aug-21,53.79,54.10,53.79,54.05,55367
17-Aug-21,53.50,53.50,53.28,53.35,3357
16-Aug-21,53.40,53.95,53.21,53.95,3679
13-Aug-21,53.60,53.60,53.33,53.50,9189
12-Aug-21,53.30,53.65,53.20,53.60,7096
11-Aug-21,53.00,53.16,52.80,53.16,5769
10-Aug-21,53.25,53.25,52.69,52.76,18014
09-Aug-21,53.15,53.25,53.04,53.20,3188
06-Aug-21,53.85,53.85,53.01,53.15,7317
05-Aug-21,52.69,52.88,52.69,52.88,8069
04-Aug-21,52.45,52.45,52.25,52.33,12818
03-Aug-21,52.79,52.79,52.42,52.50,262
02-Aug-21,51.95,51.95,51.70,51.85,13784
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BITO39

cotações, gráficos e mais...