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
27/08/2026	1,69%	1,12	67,35	67,39	67,35	68,60	866K	18
26/08/2026	-0,29%	-0,19	66,23	66,42	65,96	66,42	2K	6
25/08/2026	-0,09%	-0,06	66,42	66,48	66,38	67,24	71K	18
24/08/2026	2,15%	1,40	66,48	66,00	65,83	70,00	283K	42
21/08/2026	4,76%	2,96	65,08	62,12	62,12	65,47	147K	33
20/08/2026	6,70%	3,90	62,12	59,97	59,97	63,21	3M	37
19/08/2026	5,47%	3,02	58,22	55,20	54,72	58,47	220K	77
18/08/2026	0,84%	0,46	55,20	55,01	55,01	55,38	58K	9
17/08/2026	2,18%	1,17	54,74	54,36	54,13	54,97	36K	54
14/08/2026	-0,22%	-0,12	53,57	53,69	53,30	54,34	3M	28
13/08/2026	-0,11%	-0,06	53,69	55,76	53,69	55,76	176K	11
12/08/2026	-0,06%	-0,03	53,75	56,07	53,42	56,07	48K	17
11/08/2026	0,11%	0,06	53,78	53,72	53,45	53,78	3K	7
10/08/2026	-0,50%	-0,27	53,72	53,99	53,72	53,99	73K	10
07/08/2026	-0,22%	-0,12	53,99	54,11	53,94	54,32	18K	10
06/08/2026	-0,39%	-0,21	54,11	54,32	54,08	54,32	36K	14
05/08/2026	1,21%	0,65	54,32	53,93	53,70	54,32	68K	29
04/08/2026	1,47%	0,78	53,67	53,10	53,09	53,67	51K	7
03/08/2026	0,36%	0,19	52,89	52,70	52,32	53,05	59K	30
31/07/2026	-1,75%	-0,94	52,70	53,64	52,43	54,00	24K	17
30/07/2026	0,71%	0,38	53,64	53,26	53,26	53,77	23K	8
29/07/2026	-1,00%	-0,54	53,26	53,92	53,26	54,10	46K	33
28/07/2026	-0,76%	-0,41	53,80	54,64	53,21	54,64	41K	18
27/07/2026	1,18%	0,63	54,21	54,44	54,00	54,44	47K	12
24/07/2026	-1,02%	-0,55	53,58	53,84	53,38	53,84	17K	11
23/07/2026	-1,08%	-0,59	54,13	54,41	54,13	54,43	45K	13
22/07/2026	-0,65%	-0,36	54,72	54,50	54,50	55,16	63K	21
21/07/2026	1,68%	0,91	55,08	53,75	53,75	55,50	48K	13
20/07/2026	0,89%	0,48	54,17	53,54	53,51	54,62	40K	32
17/07/2026	-0,11%	-0,06	53,69	52,90	52,90	53,75	23K	32
16/07/2026	-0,67%	-0,36	53,75	53,97	53,75	54,15	35K	7
15/07/2026	0,76%	0,41	54,11	54,28	54,11	54,61	118K	37
14/07/2026	2,48%	1,30	53,70	53,24	53,07	54,06	50K	25
13/07/2026	-2,11%	-1,13	52,40	52,55	52,19	52,89	4K	28
10/07/2026	0,54%	0,29	53,53	53,80	53,45	54,19	26K	11
09/07/2026	1,22%	0,64	53,24	53,82	52,74	53,82	31K	35
08/07/2026	-2,36%	-1,27	52,60	53,56	52,15	53,56	22K	16
07/07/2026	0,56%	0,30	53,87	53,57	53,19	54,13	52K	17
06/07/2026	1,55%	0,82	53,57	52,75	52,16	53,97	37K	39
03/07/2026	0,27%	0,14	52,75	52,71	52,52	53,51	29K	14
02/07/2026	2,55%	1,31	52,61	51,30	51,30	52,88	55K	33
01/07/2026	3,09%	1,54	51,30	49,76	49,76	51,79	84K	278
30/06/2026	-2,87%	-1,47	49,76	50,59	49,45	50,59	80K	25
29/06/2026	1,25%	0,63	51,23	50,79	50,20	51,30	8K	16
26/06/2026	-0,43%	-0,22	50,60	50,82	49,99	51,11	174K	14
25/06/2026	-1,72%	-0,89	50,82	51,71	49,65	51,71	535K	26
24/06/2026	-2,65%	-1,41	51,71	52,40	50,51	52,40	61K	30
23/06/2026	-2,44%	-1,33	53,12	53,42	52,93	53,50	105K	26
22/06/2026	2,22%	1,18	54,45	54,29	54,29	54,61	169K	12
19/06/2026	-0,39%	-0,21	53,27	53,45	53,25	53,52	19K	23
18/06/2026	-0,98%	-0,53	53,48	54,20	53,00	54,20	77K	23
17/06/2026	-1,51%	-0,83	54,01	54,20	54,00	55,22	82K	19
16/06/2026	-0,96%	-0,53	54,84	54,90	54,74	55,07	79K	11
15/06/2026	4,73%	2,50	55,37	54,99	54,92	55,94	15K	62
12/06/2026	-0,73%	-0,39	52,87	52,77	52,77	53,53	123K	15
11/06/2026	1,16%	0,61	53,26	53,22	52,82	53,42	40K	24
10/06/2026	-0,27%	-0,14	52,65	53,39	52,39	53,39	17K	17
09/06/2026	-1,95%	-1,05	52,79	53,40	51,96	53,40	71K	28
08/06/2026	4,34%	2,24	53,84	53,40	53,40	54,59	70K	52
05/06/2026	-5,15%	-2,80	51,60	54,95	50,19	54,95	123K	57
03/06/2026	-1,61%	-0,89	54,40	55,90	54,40	56,27	269K	149
02/06/2026	-6,57%	-3,89	55,29	59,18	54,81	59,18	75K	59
01/06/2026	-3,00%	-1,83	59,18	60,00	58,73	60,13	60K	84
29/05/2026	0,36%	0,22	61,01	60,69	60,69	61,56	48K	13
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	-	-	59,23	59,24	56,60	60,50	184K	47

Date,Open,High,Low,Close,Volume
27-Aug-26,67.39,68.60,67.35,67.35,866298
26-Aug-26,66.42,66.42,65.96,66.23,1653
25-Aug-26,66.48,67.24,66.38,66.42,70981
24-Aug-26,66.00,70.00,65.83,66.48,282586
21-Aug-26,62.12,65.47,62.12,65.08,147184
20-Aug-26,59.97,63.21,59.97,62.12,2963851
19-Aug-26,55.20,58.47,54.72,58.22,219643
18-Aug-26,55.01,55.38,55.01,55.20,58389
17-Aug-26,54.36,54.97,54.13,54.74,35765
14-Aug-26,53.69,54.34,53.30,53.57,3033777
13-Aug-26,55.76,55.76,53.69,53.69,176434
12-Aug-26,56.07,56.07,53.42,53.75,48110
11-Aug-26,53.72,53.78,53.45,53.78,2739
10-Aug-26,53.99,53.99,53.72,53.72,72504
07-Aug-26,54.11,54.32,53.94,53.99,17977
06-Aug-26,54.32,54.32,54.08,54.11,36418
05-Aug-26,53.93,54.32,53.70,54.32,67856
04-Aug-26,53.10,53.67,53.09,53.67,50583
03-Aug-26,52.70,53.05,52.32,52.89,59038
31-Jul-26,53.64,54.00,52.43,52.70,24220
30-Jul-26,53.26,53.77,53.26,53.64,23243
29-Jul-26,53.92,54.10,53.26,53.26,45600
28-Jul-26,54.64,54.64,53.21,53.80,40691
27-Jul-26,54.44,54.44,54.00,54.21,46665
24-Jul-26,53.84,53.84,53.38,53.58,17468
23-Jul-26,54.41,54.43,54.13,54.13,45387
22-Jul-26,54.50,55.16,54.50,54.72,62748
21-Jul-26,53.75,55.50,53.75,55.08,47867
20-Jul-26,53.54,54.62,53.51,54.17,40145
17-Jul-26,52.90,53.75,52.90,53.69,23371
16-Jul-26,53.97,54.15,53.75,53.75,35082
15-Jul-26,54.28,54.61,54.11,54.11,117923
14-Jul-26,53.24,54.06,53.07,53.70,49639
13-Jul-26,52.55,52.89,52.19,52.40,3991
10-Jul-26,53.80,54.19,53.45,53.53,25879
09-Jul-26,53.82,53.82,52.74,53.24,30813
08-Jul-26,53.56,53.56,52.15,52.60,21729
07-Jul-26,53.57,54.13,53.19,53.87,52331
06-Jul-26,52.75,53.97,52.16,53.57,36792
03-Jul-26,52.71,53.51,52.52,52.75,28955
02-Jul-26,51.30,52.88,51.30,52.61,54555
01-Jul-26,49.76,51.79,49.76,51.30,84291
30-Jun-26,50.59,50.59,49.45,49.76,80495
29-Jun-26,50.79,51.30,50.20,51.23,8286
26-Jun-26,50.82,51.11,49.99,50.60,173746
25-Jun-26,51.71,51.71,49.65,50.82,535200
24-Jun-26,52.40,52.40,50.51,51.71,60872
23-Jun-26,53.42,53.50,52.93,53.12,105255
22-Jun-26,54.29,54.61,54.29,54.45,168858
19-Jun-26,53.45,53.52,53.25,53.27,18809
18-Jun-26,54.20,54.20,53.00,53.48,77419
17-Jun-26,54.20,55.22,54.00,54.01,82187
16-Jun-26,54.90,55.07,54.74,54.84,79036
15-Jun-26,54.99,55.94,54.92,55.37,14802
12-Jun-26,52.77,53.53,52.77,52.87,123453
11-Jun-26,53.22,53.42,52.82,53.26,39660
10-Jun-26,53.39,53.39,52.39,52.65,16539
09-Jun-26,53.40,53.40,51.96,52.79,70896
08-Jun-26,53.40,54.59,53.40,53.84,69976
05-Jun-26,54.95,54.95,50.19,51.60,123082
03-Jun-26,55.90,56.27,54.40,54.40,269174
02-Jun-26,59.18,59.18,54.81,55.29,75041
01-Jun-26,60.00,60.13,58.73,59.18,59640
29-May-26,60.69,61.56,60.69,61.01,48085
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

*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