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
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	-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	-	-	52,60	53,30	52,60	53,30	10K	13

Date,Open,High,Low,Close,Volume
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
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

*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...