Cotação atual, histórico e gráfico do papel: BITB39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/03/2026 | -6,74% | -5,94 | 82,17 | 82,17 | 82,17 | 82,17 | 164 | 1 |
| 05/03/2026 | -4,02% | -3,69 | 88,11 | 88,11 | 88,11 | 88,11 | 440 | 1 |
| 27/02/2026 | 0,88% | 0,80 | 91,80 | 91,80 | 91,80 | 91,80 | 91 | 1 |
| 25/02/2026 | -7,61% | -7,50 | 91,00 | 91,00 | 91,00 | 91,00 | 455 | 1 |
| 19/02/2026 | 0,00% | 0,00 | 98,50 | 98,50 | 98,50 | 98,50 | 985 | 1 |
| 18/02/2026 | 3,90% | 3,70 | 98,50 | 98,50 | 98,50 | 98,50 | 98 | 1 |
| 05/02/2026 | 3,40% | 3,12 | 94,80 | 94,80 | 94,80 | 94,80 | 90K | 2 |
|
| 26/01/2026 | -0,33% | -0,30 | 91,68 | 91,92 | 91,68 | 91,92 | 92K | 4 |
| 23/01/2026 | -6,14% | -6,02 | 91,98 | 93,51 | 91,98 | 93,51 | 865K | 198 |
| 16/01/2026 | 0,51% | 0,50 | 98,00 | 96,90 | 96,68 | 98,10 | 756K | 504 |
| 15/01/2026 | 0,00% | 0,00 | 97,50 | 97,50 | 97,50 | 97,50 | 487 | 1 |
| 14/01/2026 | 2,87% | 2,72 | 97,50 | 97,50 | 97,50 | 97,50 | 195 | 1 |
| 09/01/2026 | 6,16% | 5,50 | 94,78 | 94,77 | 94,77 | 94,86 | 626K | 15 |
| 05/01/2026 | 1,24% | 1,09 | 89,28 | 88,74 | 88,74 | 89,28 | 178 | 2 |
| 02/01/2026 | 41,42% | 25,83 | 88,19 | 88,19 | 88,19 | 88,19 | 582K | 2 |
| 01/11/2023 | 2,00% | 1,22 | 62,36 | 62,36 | 62,36 | 62,36 | 311 | 1 |
| 30/10/2023 | 3,31% | 1,96 | 61,14 | 59,70 | 59,65 | 61,14 | 30K | 3 |
| 27/10/2023 | -2,41% | -1,46 | 59,18 | 59,18 | 59,18 | 59,18 | 59 | 1 |
| 26/10/2023 | 1,54% | 0,92 | 60,64 | 60,64 | 60,64 | 60,64 | 60 | 1 |
| 25/10/2023 | -1,60% | -0,97 | 59,72 | 59,72 | 59,72 | 59,72 | 59 | 1 |
| 24/10/2023 | -0,34% | -0,21 | 60,69 | 60,91 | 60,69 | 60,91 | 182 | 3 |
| 23/10/2023 | 0,10% | 0,06 | 60,90 | 60,90 | 60,90 | 60,90 | 60 | 1 |
| 20/10/2023 | -1,98% | -1,23 | 60,84 | 61,48 | 60,84 | 61,48 | 122 | 2 |
| 19/10/2023 | -1,54% | -0,97 | 62,07 | 62,35 | 62,07 | 62,35 | 186 | 3 |
| 18/10/2023 | -1,78% | -1,14 | 63,04 | 62,75 | 62,75 | 63,04 | 125 | 2 |
| 17/10/2023 | -0,02% | -0,01 | 64,18 | 64,32 | 64,18 | 64,32 | 257 | 3 |
| 16/10/2023 | 0,69% | 0,44 | 64,19 | 64,27 | 64,19 | 64,27 | 17K | 3 |
| 13/10/2023 | -2,43% | -1,59 | 63,75 | 63,75 | 63,75 | 63,75 | 63 | 1 |
| 25/09/2023 | 1,55% | 1,00 | 65,34 | 65,34 | 65,34 | 65,34 | 65 | 1 |
| 21/09/2023 | -2,94% | -1,95 | 64,34 | 64,90 | 64,34 | 64,90 | 129 | 2 |
| 20/09/2023 | 0,44% | 0,29 | 66,29 | 66,61 | 66,29 | 66,61 | 132 | 2 |
| 19/09/2023 | -0,26% | -0,17 | 66,00 | 66,00 | 66,00 | 66,00 | 66 | 1 |
| 18/09/2023 | 0,36% | 0,24 | 66,17 | 66,17 | 66,17 | 66,17 | 66 | 1 |
| 15/09/2023 | -2,22% | -1,50 | 65,93 | 66,02 | 65,93 | 66,02 | 131 | 2 |
| 14/09/2023 | -1,42% | -0,97 | 67,43 | 67,70 | 67,43 | 67,70 | 20K | 3 |
| 13/09/2023 | -0,60% | -0,41 | 68,40 | 68,40 | 68,40 | 68,40 | 7K | 1 |
| 12/09/2023 | -1,31% | -0,91 | 68,81 | 69,90 | 68,81 | 69,90 | 21K | 3 |
| 05/09/2023 | -1,87% | -1,33 | 69,72 | 71,32 | 69,15 | 71,32 | 28K | 5 |
| 31/08/2023 | 1,47% | 1,03 | 71,05 | 71,37 | 71,05 | 71,37 | 142 | 2 |
| 30/08/2023 | -4,80% | -3,53 | 70,02 | 69,85 | 69,85 | 70,02 | 18K | 3 |
| 15/08/2023 | 2,15% | 1,55 | 73,55 | 73,55 | 73,55 | 73,55 | 294 | 1 |
| 14/08/2023 | 1,38% | 0,98 | 72,00 | 72,00 | 72,00 | 72,00 | 360 | 2 |
| 04/08/2023 | 1,62% | 1,13 | 71,02 | 71,02 | 71,02 | 71,02 | 71 | 1 |
| 31/07/2023 | -4,33% | -3,16 | 69,89 | 69,89 | 69,89 | 69,89 | 139 | 2 |
| 24/07/2023 | -2,85% | -2,14 | 73,05 | 70,71 | 69,02 | 73,05 | 107K | 6 |
| 17/07/2023 | 0,51% | 0,38 | 75,19 | 71,29 | 71,28 | 75,55 | 147K | 8 |
| 14/07/2023 | 2,96% | 2,15 | 74,81 | 70,03 | 70,03 | 74,81 | 73K | 8 |
| 30/06/2023 | 7,10% | 4,82 | 72,66 | 68,58 | 68,58 | 72,66 | 35K | 2 |
| 27/06/2023 | 3,38% | 2,22 | 67,84 | 66,46 | 66,46 | 67,84 | 17K | 3 |
| 23/06/2023 | 13,90% | 8,01 | 65,62 | 65,81 | 65,62 | 65,81 | 33K | 4 |
| 14/04/2023 | - | - | 57,61 | 57,61 | 57,61 | 57,61 | 57 | 1 |
Date,Open,High,Low,Close,Volume
13-Mar-26,82.17,82.17,82.17,82.17,164
05-Mar-26,88.11,88.11,88.11,88.11,440
27-Feb-26,91.80,91.80,91.80,91.80,91
25-Feb-26,91.00,91.00,91.00,91.00,455
19-Feb-26,98.50,98.50,98.50,98.50,985
18-Feb-26,98.50,98.50,98.50,98.50,98
05-Feb-26,94.80,94.80,94.80,94.80,90060
26-Jan-26,91.92,91.92,91.68,91.68,91815
23-Jan-26,93.51,93.51,91.98,91.98,865374
16-Jan-26,96.90,98.10,96.68,98.00,755796
15-Jan-26,97.50,97.50,97.50,97.50,487
14-Jan-26,97.50,97.50,97.50,97.50,195
09-Jan-26,94.77,94.86,94.77,94.78,625926
05-Jan-26,88.74,89.28,88.74,89.28,178
02-Jan-26,88.19,88.19,88.19,88.19,582406
01-Nov-23,62.36,62.36,62.36,62.36,311
30-Oct-23,59.70,61.14,59.65,61.14,30329
27-Oct-23,59.18,59.18,59.18,59.18,59
26-Oct-23,60.64,60.64,60.64,60.64,60
25-Oct-23,59.72,59.72,59.72,59.72,59
24-Oct-23,60.91,60.91,60.69,60.69,182
23-Oct-23,60.90,60.90,60.90,60.90,60
20-Oct-23,61.48,61.48,60.84,60.84,122
19-Oct-23,62.35,62.35,62.07,62.07,186
18-Oct-23,62.75,63.04,62.75,63.04,125
17-Oct-23,64.32,64.32,64.18,64.18,257
16-Oct-23,64.27,64.27,64.19,64.19,16836
13-Oct-23,63.75,63.75,63.75,63.75,63
25-Sep-23,65.34,65.34,65.34,65.34,65
21-Sep-23,64.90,64.90,64.34,64.34,129
20-Sep-23,66.61,66.61,66.29,66.29,132
19-Sep-23,66.00,66.00,66.00,66.00,66
18-Sep-23,66.17,66.17,66.17,66.17,66
15-Sep-23,66.02,66.02,65.93,65.93,131
14-Sep-23,67.70,67.70,67.43,67.43,19994
13-Sep-23,68.40,68.40,68.40,68.40,6840
12-Sep-23,69.90,69.90,68.81,68.81,20777
05-Sep-23,71.32,71.32,69.15,69.72,28202
31-Aug-23,71.37,71.37,71.05,71.05,142
30-Aug-23,69.85,70.02,69.85,70.02,17602
15-Aug-23,73.55,73.55,73.55,73.55,294
14-Aug-23,72.00,72.00,72.00,72.00,360
04-Aug-23,71.02,71.02,71.02,71.02,71
31-Jul-23,69.89,69.89,69.89,69.89,139
24-Jul-23,70.71,73.05,69.02,73.05,106700
17-Jul-23,71.29,75.55,71.28,75.19,146665
14-Jul-23,70.03,74.81,70.03,74.81,72945
30-Jun-23,68.58,72.66,68.58,72.66,35310
27-Jun-23,66.46,67.84,66.46,67.84,16749
23-Jun-23,65.81,65.81,65.62,65.62,33007
14-Apr-23,57.61,57.61,57.61,57.61,57
*exoneração de responsabilidade e termos de uso