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
10/07/2025	2,79%	2,06	75,84	75,60	75,60	75,98	9K	8
08/07/2025	-0,45%	-0,33	73,78	72,62	72,62	74,40	38K	5
07/07/2025	-0,13%	-0,10	74,11	74,96	74,11	74,96	247K	21
04/07/2025	0,11%	0,08	74,21	74,13	74,13	74,21	2K	2
03/07/2025	1,12%	0,82	74,13	73,78	73,78	74,16	120K	4
02/07/2025	-0,18%	-0,13	73,31	73,70	73,31	73,70	13K	6
01/07/2025	0,07%	0,05	73,44	73,15	73,15	73,71	10K	4

27/06/2025	0,14%	0,10	73,39	73,65	73,39	73,65	21K	5
26/06/2025	-0,11%	-0,08	73,29	73,37	73,29	73,46	3K	5
25/06/2025	0,30%	0,22	73,37	73,24	73,19	73,37	293	3
24/06/2025	1,75%	1,26	73,15	72,50	72,40	73,15	708K	595
23/06/2025	0,33%	0,24	71,89	71,00	71,00	71,99	2M	44
20/06/2025	0,34%	0,24	71,65	71,33	71,33	71,65	8K	2
18/06/2025	0,01%	0,01	71,41	71,41	71,41	71,41	1K	2
17/06/2025	-3,51%	-2,60	71,40	77,68	71,40	77,68	114K	8
16/06/2025	2,83%	2,04	74,00	72,01	71,95	76,00	25K	10
13/06/2025	-1,44%	-1,05	71,96	72,40	71,96	72,72	4K	4
12/06/2025	0,58%	0,42	73,01	72,69	72,69	73,01	5K	3
11/06/2025	-1,04%	-0,76	72,59	73,25	72,59	73,25	252K	4
10/06/2025	0,66%	0,48	73,35	73,15	72,87	73,35	26K	3
09/06/2025	0,19%	0,14	72,87	72,31	72,31	73,35	57K	9
06/06/2025	0,48%	0,35	72,73	73,34	72,73	73,34	7K	3
05/06/2025	-2,19%	-1,62	72,38	73,40	72,38	73,40	91K	9
04/06/2025	1,02%	0,75	74,00	73,25	73,11	74,00	1M	25
03/06/2025	-0,05%	-0,04	73,25	73,55	73,07	73,55	85K	4
02/06/2025	0,40%	0,29	73,29	71,54	71,54	73,45	3M	10
30/05/2025	0,47%	0,34	73,00	73,48	73,00	73,48	11K	3
29/05/2025	-0,41%	-0,30	72,66	73,00	72,66	73,00	728	2
28/05/2025	0,12%	0,09	72,96	73,43	72,96	73,45	11K	4
27/05/2025	1,96%	1,40	72,87	72,31	72,18	72,92	1M	134
23/05/2025	-0,80%	-0,58	71,47	71,82	71,40	71,96	128K	11
22/05/2025	-1,22%	-0,89	72,05	71,61	71,24	72,05	312K	125
21/05/2025	-0,22%	-0,16	72,94	72,94	72,94	72,94	72	1
20/05/2025	-0,48%	-0,35	73,10	73,05	73,05	73,22	2M	28
19/05/2025	-0,27%	-0,20	73,45	73,50	73,45	73,50	4K	2
16/05/2025	0,88%	0,64	73,65	73,35	73,35	73,69	1K	3
15/05/2025	1,60%	1,15	73,01	73,35	73,01	73,35	1K	3
14/05/2025	-0,04%	-0,03	71,86	71,86	71,86	71,86	26K	1
13/05/2025	-0,22%	-0,16	71,89	72,17	71,89	72,17	149K	3
12/05/2025	2,62%	1,84	72,05	71,89	71,54	72,51	3M	351
09/05/2025	0,00%	0,00	70,21	70,21	70,21	70,21	2K	1
08/05/2025	0,30%	0,21	70,21	70,48	70,21	70,48	772	3
07/05/2025	0,43%	0,30	70,00	69,79	69,52	70,35	432K	338
06/05/2025	-0,31%	-0,22	69,70	69,60	69,60	69,78	4K	4
05/05/2025	0,09%	0,06	69,92	69,23	69,16	70,15	302K	680
02/05/2025	2,89%	1,96	69,86	69,10	68,89	69,95	405K	1.576
30/04/2025	-0,16%	-0,11	67,90	67,00	66,88	68,16	1M	323
29/04/2025	0,50%	0,34	68,01	68,10	67,40	68,10	824K	1.438
28/04/2025	-0,32%	-0,22	67,67	68,27	67,23	68,27	2M	318
25/04/2025	0,49%	0,33	67,89	67,41	67,31	68,16	678K	347
24/04/2025	1,56%	1,04	67,56	66,52	66,01	67,65	541K	41
23/04/2025	1,85%	1,21	66,52	66,87	66,20	67,52	3M	743
22/04/2025	-2,01%	-1,34	65,31	65,85	65,31	66,09	27K	5
17/04/2025	0,03%	0,02	66,65	66,81	66,50	67,02	1M	156
16/04/2025	-2,07%	-1,41	66,63	68,13	66,63	68,13	674	3
11/04/2025	1,92%	1,28	68,04	67,19	67,19	68,19	3K	3
10/04/2025	-0,89%	-0,60	66,76	67,83	66,76	67,85	5K	3
09/04/2025	4,42%	2,85	67,36	65,80	65,40	67,36	2M	6
08/04/2025	0,11%	0,07	64,51	67,06	63,85	67,06	209K	18
07/04/2025	-0,68%	-0,44	64,44	62,64	62,64	64,44	11K	4
04/04/2025	-1,65%	-1,09	64,88	65,75	64,21	65,75	174K	275
03/04/2025	-5,85%	-4,10	65,97	67,33	65,88	67,33	21K	11
02/04/2025	1,08%	0,75	70,07	68,55	68,55	70,10	13K	4
01/04/2025	-0,10%	-0,07	69,32	69,24	69,02	69,75	209K	62
31/03/2025	-0,29%	-0,20	69,39	68,53	68,53	69,45	810K	1.158
28/03/2025	-2,37%	-1,69	69,59	70,99	69,59	71,13	306K	1.402
27/03/2025	0,39%	0,28	71,28	71,75	71,00	71,75	46K	9
26/03/2025	-0,57%	-0,41	71,00	71,85	71,00	72,02	497K	136
25/03/2025	-0,87%	-0,63	71,41	71,66	71,38	71,69	1M	17
24/03/2025	2,68%	1,88	72,04	71,34	71,34	72,04	410K	275
21/03/2025	0,73%	0,51	70,16	70,16	70,16	70,16	70	1
20/03/2025	-0,20%	-0,14	69,65	70,48	69,65	70,48	17K	7
19/03/2025	1,01%	0,70	69,79	69,51	69,51	69,79	3K	4
18/03/2025	-1,78%	-1,25	69,09	69,60	69,09	70,50	19K	4
17/03/2025	-0,06%	-0,04	70,34	70,64	69,97	70,64	57K	12
14/03/2025	0,70%	0,49	70,38	69,67	69,41	70,38	1M	1.883
13/03/2025	-0,84%	-0,59	69,89	70,55	69,89	70,55	13K	6
12/03/2025	-0,20%	-0,14	70,48	71,77	70,48	71,77	8K	11
11/03/2025	-1,38%	-0,99	70,62	71,61	70,62	71,61	42K	27
10/03/2025	-1,77%	-1,29	71,61	71,67	70,86	71,80	109K	338
07/03/2025	0,89%	0,64	72,90	70,81	70,81	72,96	23K	9
06/03/2025	-1,82%	-1,34	72,26	72,60	72,26	73,22	46K	14
05/03/2025	-2,00%	-1,50	73,60	75,70	72,90	75,70	38K	8
28/02/2025	-0,84%	-0,64	75,10	75,10	75,10	75,10	12K	1
27/02/2025	0,19%	0,14	75,74	75,60	75,60	75,74	33K	4
26/02/2025	0,88%	0,66	75,60	74,16	74,16	75,60	24K	7
25/02/2025	-0,74%	-0,56	74,94	74,62	74,62	74,94	12K	3
24/02/2025	0,27%	0,20	75,50	75,30	74,98	75,77	76K	8
21/02/2025	-1,18%	-0,90	75,30	76,20	75,30	76,20	701K	9
20/02/2025	-0,70%	-0,54	76,20	76,77	76,00	76,77	7K	5
19/02/2025	0,84%	0,64	76,74	77,44	76,36	77,45	124K	333
18/02/2025	-1,64%	-1,27	76,10	77,25	76,10	77,30	88K	11
17/02/2025	0,98%	0,75	77,37	77,16	77,00	77,70	34K	7
14/02/2025	-0,47%	-0,36	76,62	76,83	76,57	76,89	267K	275
13/02/2025	1,16%	0,88	76,98	76,80	76,52	76,98	399K	6
12/02/2025	-0,46%	-0,35	76,10	76,37	76,06	76,49	403K	833
11/02/2025	-0,10%	-0,08	76,45	76,50	75,84	76,59	4K	7
07/02/2025	0,12%	0,09	76,53	76,99	76,53	76,99	67K	5
06/02/2025	-0,64%	-0,49	76,44	76,93	76,38	76,93	757K	867
05/02/2025	0,94%	0,72	76,93	75,93	75,92	76,93	1M	350
04/02/2025	-0,57%	-0,44	76,21	76,60	76,21	76,69	238K	1.124
03/02/2025	-1,01%	-0,78	76,65	77,00	76,00	77,43	46K	18
31/01/2025	-0,51%	-0,40	77,43	77,83	77,15	77,90	7K	5
30/01/2025	0,53%	0,41	77,83	79,40	77,83	79,44	255K	626
29/01/2025	-0,23%	-0,18	77,42	77,63	77,35	77,80	2M	2.253
28/01/2025	0,18%	0,14	77,60	77,60	77,60	77,60	620	1
27/01/2025	-1,54%	-1,21	77,46	78,38	77,46	78,55	165K	7
24/01/2025	-0,93%	-0,74	78,67	79,29	78,67	79,29	9K	5
23/01/2025	-0,73%	-0,58	79,41	79,55	78,72	79,55	107K	4
22/01/2025	0,39%	0,31	79,99	80,20	79,99	80,20	137K	3
21/01/2025	0,00%	0,00	79,68	79,68	79,68	79,68	79	1
20/01/2025	0,00%	0,00	79,68	79,68	79,68	79,68	796	2
17/01/2025	0,61%	0,48	79,68	79,80	79,52	79,80	272K	4
16/01/2025	0,70%	0,55	79,20	78,65	78,32	79,30	62K	7
15/01/2025	1,65%	1,28	78,65	78,65	78,65	78,65	9K	2
14/01/2025	-0,14%	-0,11	77,37	77,47	77,37	77,47	2K	3
13/01/2025	-0,22%	-0,17	77,48	78,35	77,22	78,35	273K	9
10/01/2025	-1,75%	-1,38	77,65	78,40	77,61	78,40	73K	11
09/01/2025	0,52%	0,41	79,03	78,62	78,62	79,03	315	2
08/01/2025	-0,04%	-0,03	78,62	78,65	78,43	79,16	2M	1.103
07/01/2025	-1,81%	-1,45	78,65	78,80	74,56	80,07	7M	2.960
06/01/2025	1,11%	0,88	80,10	80,45	80,10	80,99	959K	1.283
03/01/2025	0,15%	0,12	79,22	79,19	79,19	79,22	20K	28
02/01/2025	-0,23%	-0,18	79,10	81,25	78,70	81,25	11K	11
30/12/2024	-1,98%	-1,60	79,28	80,88	79,28	80,88	1M	25
27/12/2024	-0,88%	-0,72	80,88	81,81	80,85	81,84	1K	5
26/12/2024	1,12%	0,90	81,60	81,60	81,60	81,60	8K	1
23/12/2024	2,00%	1,58	80,70	80,70	80,70	80,70	80	1
19/12/2024	-2,75%	-2,24	79,12	81,36	78,80	81,36	1M	545
18/12/2024	0,59%	0,48	81,36	82,14	81,36	82,25	2M	7
17/12/2024	-0,87%	-0,71	80,88	81,59	80,64	81,80	174K	58
16/12/2024	1,48%	1,19	81,59	80,98	80,98	81,59	120K	7
13/12/2024	0,40%	0,32	80,40	80,08	79,70	80,72	1M	977
12/12/2024	-	-	80,08	80,48	79,96	80,63	5K	4

Date,Open,High,Low,Close,Volume
10-Jul-25,75.60,75.98,75.60,75.84,8648
08-Jul-25,72.62,74.40,72.62,73.78,37834
07-Jul-25,74.96,74.96,74.11,74.11,247472
04-Jul-25,74.13,74.21,74.13,74.21,2077
03-Jul-25,73.78,74.16,73.78,74.13,120022
02-Jul-25,73.70,73.70,73.31,73.31,12586
01-Jul-25,73.15,73.71,73.15,73.44,10282
27-Jun-25,73.65,73.65,73.39,73.39,20824
26-Jun-25,73.37,73.46,73.29,73.29,2937
25-Jun-25,73.24,73.37,73.19,73.37,293
24-Jun-25,72.50,73.15,72.40,73.15,707553
23-Jun-25,71.00,71.99,71.00,71.89,1726134
20-Jun-25,71.33,71.65,71.33,71.65,8003
18-Jun-25,71.41,71.41,71.41,71.41,1151
17-Jun-25,77.68,77.68,71.40,71.40,113965
16-Jun-25,72.01,76.00,71.95,74.00,24599
13-Jun-25,72.40,72.72,71.96,71.96,4351
12-Jun-25,72.69,73.01,72.69,73.01,5236
11-Jun-25,73.25,73.25,72.59,72.59,251967
10-Jun-25,73.15,73.35,72.87,73.35,26092
09-Jun-25,72.31,73.35,72.31,72.87,57313
06-Jun-25,73.34,73.34,72.73,72.73,7323
05-Jun-25,73.40,73.40,72.38,72.38,90722
04-Jun-25,73.25,74.00,73.11,74.00,1267965
03-Jun-25,73.55,73.55,73.07,73.25,84838
02-Jun-25,71.54,73.45,71.54,73.29,2583388
30-May-25,73.48,73.48,73.00,73.00,10580
29-May-25,73.00,73.00,72.66,72.66,728
28-May-25,73.43,73.45,72.96,72.96,11339
27-May-25,72.31,72.92,72.18,72.87,1213774
23-May-25,71.82,71.96,71.40,71.47,127793
22-May-25,71.61,72.05,71.24,72.05,311705
21-May-25,72.94,72.94,72.94,72.94,72
20-May-25,73.05,73.22,73.05,73.10,2495857
19-May-25,73.50,73.50,73.45,73.45,3893
16-May-25,73.35,73.69,73.35,73.65,1103
15-May-25,73.35,73.35,73.01,73.01,1463
14-May-25,71.86,71.86,71.86,71.86,25869
13-May-25,72.17,72.17,71.89,71.89,149370
12-May-25,71.89,72.51,71.54,72.05,3206369
09-May-25,70.21,70.21,70.21,70.21,2106
08-May-25,70.48,70.48,70.21,70.21,772
07-May-25,69.79,70.35,69.52,70.00,432480
06-May-25,69.60,69.78,69.60,69.70,4181
05-May-25,69.23,70.15,69.16,69.92,302470
02-May-25,69.10,69.95,68.89,69.86,404710
30-Apr-25,67.00,68.16,66.88,67.90,1152558
29-Apr-25,68.10,68.10,67.40,68.01,823985
28-Apr-25,68.27,68.27,67.23,67.67,2287951
25-Apr-25,67.41,68.16,67.31,67.89,677526
24-Apr-25,66.52,67.65,66.01,67.56,541170
23-Apr-25,66.87,67.52,66.20,66.52,3118431
22-Apr-25,65.85,66.09,65.31,65.31,26719
17-Apr-25,66.81,67.02,66.50,66.65,1014454
16-Apr-25,68.13,68.13,66.63,66.63,674
11-Apr-25,67.19,68.19,67.19,68.04,2697
10-Apr-25,67.83,67.85,66.76,66.76,4815
09-Apr-25,65.80,67.36,65.40,67.36,1611577
08-Apr-25,67.06,67.06,63.85,64.51,209386
07-Apr-25,62.64,64.44,62.64,64.44,11465
04-Apr-25,65.75,65.75,64.21,64.88,173628
03-Apr-25,67.33,67.33,65.88,65.97,20591
02-Apr-25,68.55,70.10,68.55,70.07,12562
01-Apr-25,69.24,69.75,69.02,69.32,208593
31-Mar-25,68.53,69.45,68.53,69.39,809835
28-Mar-25,70.99,71.13,69.59,69.59,305722
27-Mar-25,71.75,71.75,71.00,71.28,46477
26-Mar-25,71.85,72.02,71.00,71.00,496979
25-Mar-25,71.66,71.69,71.38,71.41,1006236
24-Mar-25,71.34,72.04,71.34,72.04,410146
21-Mar-25,70.16,70.16,70.16,70.16,70
20-Mar-25,70.48,70.48,69.65,69.65,16883
19-Mar-25,69.51,69.79,69.51,69.79,3479
18-Mar-25,69.60,70.50,69.09,69.09,19438
17-Mar-25,70.64,70.64,69.97,70.34,57295
14-Mar-25,69.67,70.38,69.41,70.38,1117030
13-Mar-25,70.55,70.55,69.89,69.89,13159
12-Mar-25,71.77,71.77,70.48,70.48,7613
11-Mar-25,71.61,71.61,70.62,70.62,42263
10-Mar-25,71.67,71.80,70.86,71.61,109229
07-Mar-25,70.81,72.96,70.81,72.90,22873
06-Mar-25,72.60,73.22,72.26,72.26,45728
05-Mar-25,75.70,75.70,72.90,73.60,38166
28-Feb-25,75.10,75.10,75.10,75.10,12391
27-Feb-25,75.60,75.74,75.60,75.74,32698
26-Feb-25,74.16,75.60,74.16,75.60,24392
25-Feb-25,74.62,74.94,74.62,74.94,12251
24-Feb-25,75.30,75.77,74.98,75.50,76384
21-Feb-25,76.20,76.20,75.30,75.30,701156
20-Feb-25,76.77,76.77,76.00,76.20,7079
19-Feb-25,77.44,77.45,76.36,76.74,124194
18-Feb-25,77.25,77.30,76.10,76.10,88314
17-Feb-25,77.16,77.70,77.00,77.37,33931
14-Feb-25,76.83,76.89,76.57,76.62,267322
13-Feb-25,76.80,76.98,76.52,76.98,398673
12-Feb-25,76.37,76.49,76.06,76.10,403322
11-Feb-25,76.50,76.59,75.84,76.45,4360
07-Feb-25,76.99,76.99,76.53,76.53,67358
06-Feb-25,76.93,76.93,76.38,76.44,757108
05-Feb-25,75.93,76.93,75.92,76.93,1026286
04-Feb-25,76.60,76.69,76.21,76.21,238092
03-Feb-25,77.00,77.43,76.00,76.65,46414
31-Jan-25,77.83,77.90,77.15,77.43,6990
30-Jan-25,79.40,79.44,77.83,77.83,254515
29-Jan-25,77.63,77.80,77.35,77.42,2033870
28-Jan-25,77.60,77.60,77.60,77.60,620
27-Jan-25,78.38,78.55,77.46,77.46,165245
24-Jan-25,79.29,79.29,78.67,78.67,9142
23-Jan-25,79.55,79.55,78.72,79.41,106858
22-Jan-25,80.20,80.20,79.99,79.99,136624
21-Jan-25,79.68,79.68,79.68,79.68,79
20-Jan-25,79.68,79.68,79.68,79.68,796
17-Jan-25,79.80,79.80,79.52,79.68,272196
16-Jan-25,78.65,79.30,78.32,79.20,61593
15-Jan-25,78.65,78.65,78.65,78.65,8808
14-Jan-25,77.47,77.47,77.37,77.37,2245
13-Jan-25,78.35,78.35,77.22,77.48,273187
10-Jan-25,78.40,78.40,77.61,77.65,72675
09-Jan-25,78.62,79.03,78.62,79.03,315
08-Jan-25,78.65,79.16,78.43,78.62,1850219
07-Jan-25,78.80,80.07,74.56,78.65,6592650
06-Jan-25,80.45,80.99,80.10,80.10,958860
03-Jan-25,79.19,79.22,79.19,79.22,19722
02-Jan-25,81.25,81.25,78.70,79.10,10764
30-Dec-24,80.88,80.88,79.28,79.28,1217927
27-Dec-24,81.81,81.84,80.85,80.88,1382
26-Dec-24,81.60,81.60,81.60,81.60,8160
23-Dec-24,80.70,80.70,80.70,80.70,80
19-Dec-24,81.36,81.36,78.80,79.12,1048602
18-Dec-24,82.14,82.25,81.36,81.36,1720961
17-Dec-24,81.59,81.80,80.64,80.88,174060
16-Dec-24,80.98,81.59,80.98,81.59,120014
13-Dec-24,80.08,80.72,79.70,80.40,1302457
12-Dec-24,80.48,80.63,79.96,80.08,4573

*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