Cotação atual, histórico e gráfico do papel: BITC11

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 BITC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/05/2026	-2,47%	-1,54	60,79	62,33	60,29	62,33	99K	24
27/05/2026	-0,76%	-0,48	62,33	62,66	62,15	62,66	56K	15
26/05/2026	-1,80%	-1,15	62,81	62,73	62,69	64,13	44K	62
25/05/2026	2,01%	1,26	63,96	63,33	63,33	64,08	9K	13
22/05/2026	-1,88%	-1,20	62,70	63,81	62,70	63,81	35K	13
21/05/2026	0,16%	0,10	63,90	63,50	63,47	63,91	84K	10
20/05/2026	0,19%	0,12	63,80	64,09	63,80	64,09	56K	6
19/05/2026	0,71%	0,45	63,68	63,33	63,24	63,68	39K	5
18/05/2026	-4,10%	-2,70	63,23	65,79	62,86	65,79	62K	8
15/05/2026	-1,32%	-0,88	65,93	67,48	65,81	67,48	49K	19
14/05/2026	1,83%	1,20	66,81	65,60	65,34	66,95	180K	17
13/05/2026	1,38%	0,89	65,61	65,10	63,76	65,61	44K	12
12/05/2026	-1,94%	-1,28	64,72	66,00	64,72	66,00	34K	12
11/05/2026	2,79%	1,79	66,00	64,97	64,97	66,00	77K	10
08/05/2026	-0,71%	-0,46	64,21	64,67	64,00	64,67	8K	5
07/05/2026	-2,06%	-1,36	64,67	66,70	64,51	66,70	113K	15
06/05/2026	0,67%	0,44	66,03	65,59	65,59	66,42	165K	25
05/05/2026	0,34%	0,22	65,59	65,65	65,59	65,94	91K	17
04/05/2026	4,98%	3,10	65,37	64,28	64,12	65,44	26K	18
30/04/2026	0,10%	0,06	62,27	62,54	62,27	62,54	235K	5
29/04/2026	-0,64%	-0,40	62,21	62,88	61,80	63,07	60K	18
28/04/2026	-0,71%	-0,45	62,61	62,40	61,85	62,61	46K	18
27/04/2026	-1,25%	-0,80	63,06	63,85	62,97	63,86	91K	16
24/04/2026	-0,19%	-0,12	63,86	64,48	63,83	64,48	69K	10
23/04/2026	-0,82%	-0,53	63,98	64,51	63,40	64,51	74K	10
22/04/2026	3,33%	2,08	64,51	64,43	64,43	64,92	6K	11
20/04/2026	-1,84%	-1,17	62,43	62,96	61,97	62,96	87K	11
17/04/2026	2,70%	1,67	63,60	63,02	63,02	63,94	15K	12
16/04/2026	0,83%	0,51	61,93	62,30	60,62	62,30	5K	18
15/04/2026	0,97%	0,59	61,42	61,44	60,61	61,54	57K	55
14/04/2026	3,47%	2,04	60,83	59,98	59,71	62,38	1M	431
13/04/2026	-2,55%	-1,54	58,79	60,31	58,79	60,31	96K	74
10/04/2026	0,52%	0,31	60,33	59,80	59,80	60,50	15K	13
09/04/2026	0,08%	0,05	60,02	59,98	59,12	60,30	35K	17
08/04/2026	1,96%	1,15	59,97	60,77	59,64	60,77	30K	15
07/04/2026	-0,42%	-0,25	58,82	59,65	57,76	59,65	21K	29
06/04/2026	4,00%	2,27	59,07	58,77	58,77	59,19	20K	13
02/04/2026	-1,71%	-0,99	56,80	56,23	56,11	57,01	45K	40
01/04/2026	-0,58%	-0,34	57,79	58,15	57,69	58,49	183K	16
31/03/2026	1,11%	0,64	58,13	57,49	57,35	58,13	60K	41
30/03/2026	1,07%	0,61	57,49	57,80	57,49	59,34	58K	48
27/03/2026	-4,90%	-2,93	56,88	58,09	56,57	58,09	184K	41
26/03/2026	-1,68%	-1,02	59,81	60,83	58,34	60,83	1M	49
25/03/2026	1,43%	0,86	60,83	59,97	59,97	61,66	25K	17
24/03/2026	-1,70%	-1,04	59,97	61,01	59,97	61,01	66K	27
23/03/2026	-0,46%	-0,28	61,01	61,29	60,66	62,26	39K	73
20/03/2026	1,49%	0,90	61,29	62,80	60,78	62,80	80K	11
19/03/2026	-1,10%	-0,67	60,39	58,98	58,98	60,39	116K	20
18/03/2026	-4,20%	-2,68	61,06	64,08	60,99	64,08	85K	31
17/03/2026	0,02%	0,01	63,74	64,37	63,00	64,37	44K	17
16/03/2026	1,50%	0,94	63,73	64,28	63,50	64,47	26K	13
13/03/2026	3,12%	1,90	62,79	62,80	62,05	63,33	1M	19
12/03/2026	1,72%	1,03	60,89	60,46	59,90	60,89	60K	11
11/03/2026	0,57%	0,34	59,86	59,36	59,36	60,17	155K	10
10/03/2026	1,33%	0,78	59,52	60,23	59,46	60,47	80K	13
09/03/2026	0,12%	0,07	58,74	58,67	58,67	59,41	127K	11
06/03/2026	-5,06%	-3,13	58,67	62,00	58,60	62,00	37K	30
05/03/2026	-1,75%	-1,10	61,80	62,90	61,61	62,90	129K	18
04/03/2026	6,07%	3,60	62,90	61,25	61,25	62,99	172K	14
03/03/2026	-0,24%	-0,14	59,30	58,00	58,00	59,63	98K	26
02/03/2026	6,85%	3,81	59,44	56,61	56,35	59,52	622K	26
27/02/2026	-2,52%	-1,44	55,63	57,00	55,56	57,00	113K	27
26/02/2026	-2,41%	-1,41	57,07	57,71	56,91	57,71	108K	11
25/02/2026	6,77%	3,71	58,48	57,38	56,13	58,87	167K	40
24/02/2026	-0,73%	-0,40	54,77	53,88	53,88	55,11	231K	48
23/02/2026	-4,68%	-2,71	55,17	58,35	54,77	58,36	268K	58
20/02/2026	0,07%	0,04	57,88	57,85	57,30	58,06	160K	24
19/02/2026	0,84%	0,48	57,84	57,46	56,89	57,97	152K	31
18/02/2026	-3,16%	-1,87	57,36	59,24	57,36	60,16	80K	28
13/02/2026	4,65%	2,63	59,23	59,24	56,60	60,50	184K	47
12/02/2026	-2,19%	-1,27	56,60	57,87	56,24	58,32	45K	27
11/02/2026	-1,35%	-0,79	57,87	58,67	56,48	58,68	304K	39
10/02/2026	-3,12%	-1,89	58,66	58,77	58,66	60,19	355K	33
09/02/2026	1,05%	0,63	60,55	58,72	58,09	61,00	299K	66
06/02/2026	8,95%	4,92	59,92	56,01	56,01	61,69	995K	97
05/02/2026	-13,30%	-8,44	55,00	62,17	54,99	63,00	581K	312
04/02/2026	-3,22%	-2,11	63,44	64,87	62,82	64,87	250K	26
03/02/2026	-2,98%	-2,01	65,55	69,05	63,25	69,05	391K	68
02/02/2026	-6,75%	-4,89	67,56	70,00	67,15	72,00	318K	47
30/01/2026	0,88%	0,63	72,45	71,82	70,78	72,71	174K	29
29/01/2026	-5,25%	-3,98	71,82	74,88	71,01	74,88	134K	29
28/01/2026	-0,20%	-0,15	75,80	76,30	75,80	76,76	2M	11
27/01/2026	0,26%	0,20	75,95	75,70	74,70	75,95	310K	28
26/01/2026	-2,13%	-1,65	75,75	76,21	75,59	76,35	81K	12
23/01/2026	-0,08%	-0,06	77,40	75,06	75,06	77,95	57K	13
22/01/2026	-1,32%	-1,04	77,46	77,36	77,36	77,65	56K	7
21/01/2026	-0,57%	-0,45	78,50	78,51	76,50	78,99	54K	22
20/01/2026	-3,15%	-2,57	78,95	81,52	78,71	81,52	66K	10
19/01/2026	-2,66%	-2,23	81,52	81,26	81,26	81,83	10K	9
16/01/2026	0,26%	0,22	83,75	84,03	83,15	84,03	8K	4
15/01/2026	-3,03%	-2,61	83,53	86,14	83,53	86,14	39K	9
14/01/2026	3,85%	3,19	86,14	83,71	83,71	86,15	11K	8
13/01/2026	3,47%	2,78	82,95	83,81	81,19	83,81	123K	6
12/01/2026	1,70%	1,34	80,17	78,75	78,75	81,00	61K	7
09/01/2026	-1,51%	-1,21	78,83	79,56	78,83	80,37	2M	23
08/01/2026	0,08%	0,06	80,04	80,78	79,00	80,78	18K	8
07/01/2026	-1,53%	-1,24	79,98	81,04	79,98	81,08	473K	22
06/01/2026	-2,45%	-2,04	81,22	82,47	80,57	82,86	254K	25
05/01/2026	4,56%	3,63	83,26	80,03	80,03	84,35	5K	15
02/01/2026	1,04%	0,82	79,63	80,77	78,53	80,77	76K	12
30/12/2025	-0,97%	-0,77	78,81	78,00	78,00	80,16	35K	6
29/12/2025	0,20%	0,16	79,58	80,42	79,58	80,42	134K	8
26/12/2025	0,11%	0,09	79,42	80,87	79,08	80,87	101K	11
23/12/2025	-2,06%	-1,67	79,33	80,03	79,25	80,03	53K	8
22/12/2025	1,99%	1,58	81,00	82,28	81,00	82,28	135K	14
19/12/2025	3,18%	2,45	79,42	79,65	78,84	79,65	793K	6
18/12/2025	-0,80%	-0,62	76,97	79,93	76,60	80,33	118K	12
17/12/2025	-1,07%	-0,84	77,59	80,74	77,59	80,74	78K	4
16/12/2025	3,20%	2,43	78,43	75,88	75,88	78,72	935	6
15/12/2025	-5,04%	-4,03	76,00	79,93	76,00	79,93	112K	24
12/12/2025	-2,21%	-1,81	80,03	81,40	80,03	81,64	84K	11
11/12/2025	-0,60%	-0,49	81,84	80,15	79,91	81,84	65K	4
10/12/2025	-0,42%	-0,35	82,33	83,51	82,20	85,03	63K	13
09/12/2025	2,35%	1,90	82,68	81,10	80,85	83,35	283K	6
08/12/2025	1,27%	1,01	80,78	81,37	80,33	81,61	4K	6
05/12/2025	-0,85%	-0,68	79,77	78,92	78,50	79,92	29K	8
04/12/2025	0,59%	0,47	80,45	79,65	79,57	80,54	269K	7
03/12/2025	0,53%	0,42	79,98	78,11	76,42	95,01	5M	83
02/12/2025	5,53%	4,17	79,56	78,57	78,57	80,33	84K	7
01/12/2025	-4,80%	-3,80	75,39	79,19	74,09	79,19	68K	16
28/11/2025	-1,04%	-0,83	79,19	80,20	79,19	80,53	2M	11
27/11/2025	1,99%	1,56	80,02	79,63	79,40	80,23	157K	18
26/11/2025	2,04%	1,57	78,46	75,08	75,08	79,00	439K	15
25/11/2025	-1,86%	-1,46	76,89	78,00	76,89	78,00	215K	11
24/11/2025	5,47%	4,06	78,35	81,78	75,90	81,78	54K	13
21/11/2025	-5,05%	-3,95	74,29	77,00	73,66	80,00	39K	34
19/11/2025	-3,23%	-2,61	78,24	85,16	77,62	85,16	68K	18
18/11/2025	0,86%	0,69	80,85	79,52	79,52	81,64	12K	8
17/11/2025	-2,52%	-2,07	80,16	82,55	79,90	84,45	16K	18
14/11/2025	-3,64%	-3,11	82,23	84,89	82,01	84,90	38K	21
13/11/2025	-3,00%	-2,64	85,34	88,57	85,32	88,57	86K	17
12/11/2025	-0,54%	-0,48	87,98	90,00	87,55	91,69	101K	14
11/11/2025	-3,04%	-2,77	88,46	90,37	88,46	90,37	226K	29
10/11/2025	-	-	91,23	92,18	90,82	94,37	12K	9

Date,Open,High,Low,Close,Volume
28-May-26,62.33,62.33,60.29,60.79,98524
27-May-26,62.66,62.66,62.15,62.33,55864
26-May-26,62.73,64.13,62.69,62.81,43852
25-May-26,63.33,64.08,63.33,63.96,9011
22-May-26,63.81,63.81,62.70,62.70,34879
21-May-26,63.50,63.91,63.47,63.90,84496
20-May-26,64.09,64.09,63.80,63.80,55960
19-May-26,63.33,63.68,63.24,63.68,38768
18-May-26,65.79,65.79,62.86,63.23,61561
15-May-26,67.48,67.48,65.81,65.93,49097
14-May-26,65.60,66.95,65.34,66.81,180376
13-May-26,65.10,65.61,63.76,65.61,43931
12-May-26,66.00,66.00,64.72,64.72,33661
11-May-26,64.97,66.00,64.97,66.00,77139
08-May-26,64.67,64.67,64.00,64.21,8219
07-May-26,66.70,66.70,64.51,64.67,113092
06-May-26,65.59,66.42,65.59,66.03,164746
05-May-26,65.65,65.94,65.59,65.59,91373
04-May-26,64.28,65.44,64.12,65.37,25782
30-Apr-26,62.54,62.54,62.27,62.27,235381
29-Apr-26,62.88,63.07,61.80,62.21,59729
28-Apr-26,62.40,62.61,61.85,62.61,46197
27-Apr-26,63.85,63.86,62.97,63.06,91233
24-Apr-26,64.48,64.48,63.83,63.86,68784
23-Apr-26,64.51,64.51,63.40,63.98,73689
22-Apr-26,64.43,64.92,64.43,64.51,6452
20-Apr-26,62.96,62.96,61.97,62.43,86888
17-Apr-26,63.02,63.94,63.02,63.60,15030
16-Apr-26,62.30,62.30,60.62,61.93,5144
15-Apr-26,61.44,61.54,60.61,61.42,57392
14-Apr-26,59.98,62.38,59.71,60.83,1291208
13-Apr-26,60.31,60.31,58.79,58.79,96057
10-Apr-26,59.80,60.50,59.80,60.33,14713
09-Apr-26,59.98,60.30,59.12,60.02,34872
08-Apr-26,60.77,60.77,59.64,59.97,29673
07-Apr-26,59.65,59.65,57.76,58.82,21241
06-Apr-26,58.77,59.19,58.77,59.07,20322
02-Apr-26,56.23,57.01,56.11,56.80,45249
01-Apr-26,58.15,58.49,57.69,57.79,182928
31-Mar-26,57.49,58.13,57.35,58.13,59618
30-Mar-26,57.80,59.34,57.49,57.49,57666
27-Mar-26,58.09,58.09,56.57,56.88,184097
26-Mar-26,60.83,60.83,58.34,59.81,1291213
25-Mar-26,59.97,61.66,59.97,60.83,25499
24-Mar-26,61.01,61.01,59.97,59.97,66127
23-Mar-26,61.29,62.26,60.66,61.01,39035
20-Mar-26,62.80,62.80,60.78,61.29,80081
19-Mar-26,58.98,60.39,58.98,60.39,115581
18-Mar-26,64.08,64.08,60.99,61.06,85077
17-Mar-26,64.37,64.37,63.00,63.74,43785
16-Mar-26,64.28,64.47,63.50,63.73,26185
13-Mar-26,62.80,63.33,62.05,62.79,1425742
12-Mar-26,60.46,60.89,59.90,60.89,60309
11-Mar-26,59.36,60.17,59.36,59.86,154823
10-Mar-26,60.23,60.47,59.46,59.52,80089
09-Mar-26,58.67,59.41,58.67,58.74,126633
06-Mar-26,62.00,62.00,58.60,58.67,36552
05-Mar-26,62.90,62.90,61.61,61.80,129470
04-Mar-26,61.25,62.99,61.25,62.90,171598
03-Mar-26,58.00,59.63,58.00,59.30,98326
02-Mar-26,56.61,59.52,56.35,59.44,622499
27-Feb-26,57.00,57.00,55.56,55.63,112562
26-Feb-26,57.71,57.71,56.91,57.07,108244
25-Feb-26,57.38,58.87,56.13,58.48,166865
24-Feb-26,53.88,55.11,53.88,54.77,231343
23-Feb-26,58.35,58.36,54.77,55.17,267715
20-Feb-26,57.85,58.06,57.30,57.88,160420
19-Feb-26,57.46,57.97,56.89,57.84,151721
18-Feb-26,59.24,60.16,57.36,57.36,80127
13-Feb-26,59.24,60.50,56.60,59.23,183895
12-Feb-26,57.87,58.32,56.24,56.60,44638
11-Feb-26,58.67,58.68,56.48,57.87,303776
10-Feb-26,58.77,60.19,58.66,58.66,354770
09-Feb-26,58.72,61.00,58.09,60.55,298746
06-Feb-26,56.01,61.69,56.01,59.92,994740
05-Feb-26,62.17,63.00,54.99,55.00,581335
04-Feb-26,64.87,64.87,62.82,63.44,249849
03-Feb-26,69.05,69.05,63.25,65.55,391483
02-Feb-26,70.00,72.00,67.15,67.56,317951
30-Jan-26,71.82,72.71,70.78,72.45,173720
29-Jan-26,74.88,74.88,71.01,71.82,133545
28-Jan-26,76.30,76.76,75.80,75.80,2305694
27-Jan-26,75.70,75.95,74.70,75.95,309739
26-Jan-26,76.21,76.35,75.59,75.75,80777
23-Jan-26,75.06,77.95,75.06,77.40,57061
22-Jan-26,77.36,77.65,77.36,77.46,56314
21-Jan-26,78.51,78.99,76.50,78.50,53898
20-Jan-26,81.52,81.52,78.71,78.95,65751
19-Jan-26,81.26,81.83,81.26,81.52,10031
16-Jan-26,84.03,84.03,83.15,83.75,7858
15-Jan-26,86.14,86.14,83.53,83.53,39226
14-Jan-26,83.71,86.15,83.71,86.14,11217
13-Jan-26,83.81,83.81,81.19,82.95,122844
12-Jan-26,78.75,81.00,78.75,80.17,61490
09-Jan-26,79.56,80.37,78.83,78.83,1850961
08-Jan-26,80.78,80.78,79.00,80.04,17996
07-Jan-26,81.04,81.08,79.98,79.98,473296
06-Jan-26,82.47,82.86,80.57,81.22,254471
05-Jan-26,80.03,84.35,80.03,83.26,5369
02-Jan-26,80.77,80.77,78.53,79.63,75891
30-Dec-25,78.00,80.16,78.00,78.81,35092
29-Dec-25,80.42,80.42,79.58,79.58,133861
26-Dec-25,80.87,80.87,79.08,79.42,100799
23-Dec-25,80.03,80.03,79.25,79.33,52824
22-Dec-25,82.28,82.28,81.00,81.00,134707
19-Dec-25,79.65,79.65,78.84,79.42,792667
18-Dec-25,79.93,80.33,76.60,76.97,118227
17-Dec-25,80.74,80.74,77.59,77.59,78065
16-Dec-25,75.88,78.72,75.88,78.43,935
15-Dec-25,79.93,79.93,76.00,76.00,112104
12-Dec-25,81.40,81.64,80.03,80.03,84279
11-Dec-25,80.15,81.84,79.91,81.84,64922
10-Dec-25,83.51,85.03,82.20,82.33,62909
09-Dec-25,81.10,83.35,80.85,82.68,282516
08-Dec-25,81.37,81.61,80.33,80.78,4182
05-Dec-25,78.92,79.92,78.50,79.77,28859
04-Dec-25,79.65,80.54,79.57,80.45,268971
03-Dec-25,78.11,95.01,76.42,79.98,4770121
02-Dec-25,78.57,80.33,78.57,79.56,84352
01-Dec-25,79.19,79.19,74.09,75.39,68189
28-Nov-25,80.20,80.53,79.19,79.19,1530693
27-Nov-25,79.63,80.23,79.40,80.02,157140
26-Nov-25,75.08,79.00,75.08,78.46,438853
25-Nov-25,78.00,78.00,76.89,76.89,215161
24-Nov-25,81.78,81.78,75.90,78.35,54155
21-Nov-25,77.00,80.00,73.66,74.29,38890
19-Nov-25,85.16,85.16,77.62,78.24,67543
18-Nov-25,79.52,81.64,79.52,80.85,11617
17-Nov-25,82.55,84.45,79.90,80.16,15948
14-Nov-25,84.89,84.90,82.01,82.23,37586
13-Nov-25,88.57,88.57,85.32,85.34,85597
12-Nov-25,90.00,91.69,87.55,87.98,100751
11-Nov-25,90.37,90.37,88.46,88.46,225799
10-Nov-25,92.18,94.37,90.82,91.23,11704

*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: BITC11