Cotação atual, histórico e gráfico do papel: BITH11

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 BITH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2026	1,17%	0,86	74,47	74,28	73,33	74,77	8M	2.992
04/08/2026	1,20%	0,87	73,61	73,01	72,89	74,38	6M	2.331
03/08/2026	1,34%	0,96	72,74	71,95	71,08	73,17	6M	6.006
31/07/2026	-2,34%	-1,72	71,78	72,00	71,50	73,50	6M	5.404
30/07/2026	0,03%	0,02	73,50	74,00	73,46	74,34	4M	2.833
29/07/2026	0,52%	0,38	73,48	73,50	72,90	74,19	7M	2.654
28/07/2026	-1,95%	-1,45	73,10	73,32	72,46	73,81	31M	4.661
27/07/2026	1,17%	0,86	74,55	74,23	74,01	75,41	5M	1.894
24/07/2026	-0,75%	-0,56	73,69	74,18	72,75	74,18	5M	2.029
23/07/2026	-0,59%	-0,44	74,25	74,71	74,01	74,71	3M	1.792
22/07/2026	-1,98%	-1,51	74,69	75,25	74,69	75,70	8M	1.784
21/07/2026	1,74%	1,30	76,20	75,80	75,52	76,63	9M	2.442
20/07/2026	1,74%	1,28	74,90	73,92	73,42	75,47	4M	1.798
17/07/2026	-0,57%	-0,42	73,62	73,25	72,31	74,05	6M	2.448
16/07/2026	-0,75%	-0,56	74,04	73,69	73,45	74,46	3M	2.604
15/07/2026	0,84%	0,62	74,60	74,16	74,00	74,97	4M	1.810
14/07/2026	2,56%	1,85	73,98	73,00	72,62	74,16	15M	3.106
13/07/2026	-1,89%	-1,39	72,13	72,30	71,47	72,65	5M	2.489
10/07/2026	0,59%	0,43	73,52	74,19	73,27	74,48	3M	1.846
09/07/2026	1,01%	0,73	73,09	72,57	72,21	73,25	6M	3.280
08/07/2026	-1,96%	-1,45	72,36	71,92	71,50	72,36	8M	2.038
07/07/2026	-0,53%	-0,39	73,81	73,83	72,62	74,48	7M	2.174
06/07/2026	1,87%	1,36	74,20	71,99	71,41	74,20	8M	3.054
03/07/2026	0,72%	0,52	72,84	72,90	72,01	72,90	3M	2.423
02/07/2026	2,87%	2,02	72,32	71,75	71,75	72,74	7M	2.673
01/07/2026	2,99%	2,04	70,30	68,60	68,32	71,06	13M	2.925
30/06/2026	-2,49%	-1,74	68,26	68,49	67,85	69,02	13M	3.015
29/06/2026	-0,41%	-0,29	70,00	70,28	68,95	70,80	14M	3.092
26/06/2026	1,06%	0,74	70,29	69,30	68,64	72,50	13M	2.876
25/06/2026	-1,19%	-0,84	69,55	71,65	68,02	71,84	16M	3.482
24/06/2026	-4,13%	-3,03	70,39	73,55	69,48	73,95	12M	3.471
23/06/2026	-1,41%	-1,05	73,42	72,75	72,05	74,98	10M	2.684
22/06/2026	1,40%	1,03	74,47	75,01	74,40	75,98	11M	2.562
19/06/2026	-0,74%	-0,55	73,44	73,40	72,81	73,54	3M	557
18/06/2026	-1,10%	-0,82	73,99	74,67	72,50	74,98	7M	4.347
17/06/2026	-1,10%	-0,83	74,81	74,59	74,15	75,94	16M	3.691
16/06/2026	-1,15%	-0,88	75,64	76,10	75,10	76,10	4M	3.851
15/06/2026	4,98%	3,63	76,52	75,66	75,39	76,85	17M	3.376
12/06/2026	-0,78%	-0,57	72,89	73,29	72,36	73,73	15M	8.132
11/06/2026	1,60%	1,16	73,46	73,21	72,36	73,58	10M	4.643
10/06/2026	-0,17%	-0,12	72,30	72,15	71,90	73,45	10M	2.449
09/06/2026	-2,46%	-1,83	72,42	73,11	71,39	73,17	13M	5.076
08/06/2026	5,91%	4,14	74,25	73,90	73,72	75,07	15M	3.024
05/06/2026	-6,50%	-4,87	70,11	71,81	69,05	72,10	29M	6.804
03/06/2026	-1,60%	-1,22	74,98	76,20	74,87	76,64	14M	3.960
02/06/2026	-5,72%	-4,62	76,20	78,45	75,22	78,45	27M	5.186
01/06/2026	-2,70%	-2,24	80,82	81,98	80,32	82,00	7M	5.858
29/05/2026	-0,30%	-0,25	83,06	83,42	82,85	84,71	5M	4.364
28/05/2026	-2,63%	-2,25	83,31	84,25	82,74	84,25	7M	2.809
27/05/2026	0,01%	0,01	85,56	85,84	85,16	86,14	5M	2.394
26/05/2026	-2,04%	-1,78	85,55	87,09	85,55	88,40	9M	1.509
25/05/2026	1,68%	1,44	87,33	86,60	86,60	88,09	8M	1.016
22/05/2026	-2,09%	-1,83	85,89	87,99	85,89	87,99	4M	1.420
21/05/2026	0,10%	0,09	87,72	87,87	87,01	88,16	6M	1.802
20/05/2026	0,54%	0,47	87,63	88,10	87,26	88,41	17M	4.378
19/05/2026	0,54%	0,47	87,16	87,00	86,69	87,64	7M	1.920
18/05/2026	-4,65%	-4,23	86,69	88,50	86,08	88,50	11M	3.174
15/05/2026	-0,85%	-0,78	90,92	91,64	89,85	91,64	8M	5.985
14/05/2026	2,46%	2,20	91,70	89,51	89,51	92,35	9M	2.613
13/05/2026	0,01%	0,01	89,50	89,05	87,28	90,08	8M	2.605
12/05/2026	-0,80%	-0,72	89,49	89,85	88,36	89,85	6M	6.463
11/05/2026	1,70%	1,51	90,21	89,57	88,84	90,71	7M	2.417
08/05/2026	-0,50%	-0,45	88,70	88,65	87,84	89,00	12M	2.759
07/05/2026	-1,69%	-1,53	89,15	90,40	88,76	90,40	15M	8.342
06/05/2026	-0,13%	-0,12	90,68	91,05	90,07	91,37	8M	3.717
05/05/2026	1,14%	1,02	90,80	91,00	89,78	91,08	7M	1.832
04/05/2026	5,02%	4,29	89,78	87,77	87,77	90,25	14M	2.987
30/04/2026	0,40%	0,34	85,49	86,20	85,46	86,42	8M	4.741
29/04/2026	-0,98%	-0,84	85,15	86,52	84,54	87,09	13M	3.471
28/04/2026	-0,57%	-0,49	85,99	86,24	85,22	86,24	4M	2.020
27/04/2026	-1,17%	-1,02	86,48	87,59	85,90	87,99	7M	1.865
24/04/2026	-1,12%	-0,99	87,50	88,10	87,35	88,84	6M	1.944
23/04/2026	-0,43%	-0,38	88,49	88,09	86,53	88,49	6M	2.551
22/04/2026	3,61%	3,10	88,87	87,80	87,80	89,00	13M	2.764
20/04/2026	-2,48%	-2,18	85,77	85,25	84,25	86,10	11M	3.058
17/04/2026	3,32%	2,83	87,95	85,55	85,40	88,42	11M	3.776
16/04/2026	0,60%	0,51	85,12	84,55	82,87	85,20	12M	6.828
15/04/2026	0,14%	0,12	84,61	84,09	83,20	84,96	6M	2.379
14/04/2026	1,33%	1,11	84,49	84,20	83,53	85,75	11M	2.167
13/04/2026	0,10%	0,08	83,38	81,14	80,80	83,38	7M	3.277
10/04/2026	0,93%	0,77	83,30	82,51	81,64	83,30	6M	2.394
09/04/2026	0,16%	0,13	82,53	82,47	81,06	83,30	10M	4.494
08/04/2026	2,11%	1,70	82,40	82,05	81,80	83,76	9M	4.638
07/04/2026	-0,49%	-0,40	80,70	79,94	79,35	80,70	4M	2.099
06/04/2026	3,71%	2,90	81,10	80,85	80,67	82,08	8M	2.689
02/04/2026	-1,51%	-1,20	78,20	77,85	77,00	78,75	10M	3.937
01/04/2026	-0,54%	-0,43	79,40	80,00	79,40	80,68	12M	1.819
31/03/2026	1,11%	0,88	79,83	79,30	78,61	80,49	9M	2.735
30/03/2026	0,74%	0,58	78,95	80,13	78,85	80,68	7M	2.558
27/03/2026	-4,64%	-3,81	78,37	79,65	78,03	79,65	17M	4.502
26/03/2026	-1,55%	-1,29	82,18	82,90	81,05	82,90	8M	4.834
25/03/2026	1,35%	1,11	83,47	84,52	83,47	85,19	6M	2.612
24/03/2026	-1,95%	-1,64	82,36	84,86	82,36	84,86	7M	2.702
23/03/2026	-0,59%	-0,50	84,00	84,49	83,44	85,42	9M	1.620
20/03/2026	1,94%	1,61	84,50	83,52	83,32	84,50	14M	1.676
19/03/2026	-1,88%	-1,59	82,89	83,14	81,95	83,73	19M	4.342
18/03/2026	-4,60%	-4,07	84,48	86,46	83,80	87,01	13M	4.458
17/03/2026	1,00%	0,88	88,55	87,40	86,60	88,55	10M	2.070
16/03/2026	2,54%	2,17	87,67	88,10	87,39	88,81	13M	1.739
13/03/2026	1,85%	1,55	85,50	86,66	85,09	87,57	12M	2.839
12/03/2026	1,38%	1,14	83,95	82,70	82,10	83,95	13M	6.744
11/03/2026	0,39%	0,32	82,81	81,93	81,38	83,68	11M	2.416
10/03/2026	2,04%	1,65	82,49	82,83	81,40	83,80	7M	3.913
09/03/2026	-0,75%	-0,61	80,84	81,10	80,71	82,20	9M	1.324
06/03/2026	-4,49%	-3,83	81,45	83,51	80,79	84,01	14M	2.830
05/03/2026	-1,89%	-1,64	85,28	86,83	84,23	86,83	14M	3.777
04/03/2026	6,73%	5,48	86,92	84,40	84,10	87,59	18M	3.640
03/03/2026	0,57%	0,46	81,44	80,12	79,43	82,80	15M	2.961
02/03/2026	5,91%	4,52	80,98	77,65	77,17	82,46	16M	2.937
27/02/2026	-2,45%	-1,92	76,46	77,27	76,02	77,77	10M	4.426
26/02/2026	-2,61%	-2,10	78,38	79,05	77,82	79,62	18M	2.004
25/02/2026	6,94%	5,22	80,48	76,99	76,90	80,87	18M	4.384
24/02/2026	-1,14%	-0,87	75,26	74,10	73,67	75,70	18M	3.751
23/02/2026	-4,84%	-3,87	76,13	78,19	75,08	78,33	21M	4.936
20/02/2026	0,64%	0,51	80,00	80,00	78,63	80,15	11M	6.675
19/02/2026	1,26%	0,99	79,49	79,00	77,86	79,59	14M	3.812
18/02/2026	-3,92%	-3,20	78,50	79,53	78,50	79,96	11M	1.575
13/02/2026	5,15%	4,00	81,70	78,44	78,44	82,38	19M	4.502
12/02/2026	-2,18%	-1,73	77,70	79,75	76,96	80,27	21M	4.076
11/02/2026	-1,60%	-1,29	79,43	79,16	77,46	80,82	24M	4.939
10/02/2026	-2,30%	-1,90	80,72	81,00	80,06	82,60	18M	4.300
09/02/2026	-0,80%	-0,67	82,62	82,00	80,77	83,78	23M	6.808
06/02/2026	10,17%	7,69	83,29	79,40	79,02	84,71	51M	8.567
05/02/2026	-13,10%	-11,40	75,60	83,14	75,16	84,04	88M	13.972
04/02/2026	-4,40%	-4,00	87,00	90,26	86,09	90,38	26M	5.430
03/02/2026	-2,40%	-2,24	91,00	93,24	86,91	93,40	29M	10.931
02/02/2026	-6,39%	-6,36	93,24	93,06	92,73	94,75	27M	7.035
30/01/2026	1,12%	1,10	99,60	97,83	97,41	100,36	17M	7.773
29/01/2026	-5,61%	-5,85	98,50	103,70	98,01	103,70	34M	6.872
28/01/2026	-0,16%	-0,17	104,35	105,24	104,35	106,50	16M	4.536
27/01/2026	-0,55%	-0,58	104,52	104,97	103,20	105,24	21M	5.149
26/01/2026	-1,88%	-2,01	105,10	105,47	104,25	106,30	21M	8.004
23/01/2026	0,04%	0,04	107,11	107,00	106,26	109,19	20M	2.274
22/01/2026	-	-	107,07	108,37	106,28	108,77	12M	4.002

Date,Open,High,Low,Close,Volume
05-Aug-26,74.28,74.77,73.33,74.47,7698784
04-Aug-26,73.01,74.38,72.89,73.61,6234456
03-Aug-26,71.95,73.17,71.08,72.74,6142751
31-Jul-26,72.00,73.50,71.50,71.78,6166803
30-Jul-26,74.00,74.34,73.46,73.50,4001125
29-Jul-26,73.50,74.19,72.90,73.48,7255193
28-Jul-26,73.32,73.81,72.46,73.10,30851920
27-Jul-26,74.23,75.41,74.01,74.55,5080779
24-Jul-26,74.18,74.18,72.75,73.69,4763962
23-Jul-26,74.71,74.71,74.01,74.25,2706173
22-Jul-26,75.25,75.70,74.69,74.69,8438302
21-Jul-26,75.80,76.63,75.52,76.20,8646373
20-Jul-26,73.92,75.47,73.42,74.90,4482133
17-Jul-26,73.25,74.05,72.31,73.62,6127460
16-Jul-26,73.69,74.46,73.45,74.04,2688786
15-Jul-26,74.16,74.97,74.00,74.60,4314897
14-Jul-26,73.00,74.16,72.62,73.98,14852086
13-Jul-26,72.30,72.65,71.47,72.13,4874475
10-Jul-26,74.19,74.48,73.27,73.52,3486205
09-Jul-26,72.57,73.25,72.21,73.09,6286160
08-Jul-26,71.92,72.36,71.50,72.36,7533643
07-Jul-26,73.83,74.48,72.62,73.81,6874641
06-Jul-26,71.99,74.20,71.41,74.20,7702121
03-Jul-26,72.90,72.90,72.01,72.84,3283288
02-Jul-26,71.75,72.74,71.75,72.32,6658292
01-Jul-26,68.60,71.06,68.32,70.30,13496175
30-Jun-26,68.49,69.02,67.85,68.26,12760960
29-Jun-26,70.28,70.80,68.95,70.00,13632758
26-Jun-26,69.30,72.50,68.64,70.29,12884758
25-Jun-26,71.65,71.84,68.02,69.55,15537606
24-Jun-26,73.55,73.95,69.48,70.39,12008017
23-Jun-26,72.75,74.98,72.05,73.42,10483906
22-Jun-26,75.01,75.98,74.40,74.47,11104581
19-Jun-26,73.40,73.54,72.81,73.44,2916252
18-Jun-26,74.67,74.98,72.50,73.99,6523680
17-Jun-26,74.59,75.94,74.15,74.81,15902661
16-Jun-26,76.10,76.10,75.10,75.64,4113016
15-Jun-26,75.66,76.85,75.39,76.52,16525080
12-Jun-26,73.29,73.73,72.36,72.89,14933214
11-Jun-26,73.21,73.58,72.36,73.46,10421968
10-Jun-26,72.15,73.45,71.90,72.30,9941115
09-Jun-26,73.11,73.17,71.39,72.42,12891206
08-Jun-26,73.90,75.07,73.72,74.25,15079854
05-Jun-26,71.81,72.10,69.05,70.11,29258199
03-Jun-26,76.20,76.64,74.87,74.98,13971658
02-Jun-26,78.45,78.45,75.22,76.20,26714727
01-Jun-26,81.98,82.00,80.32,80.82,7055937
29-May-26,83.42,84.71,82.85,83.06,5086626
28-May-26,84.25,84.25,82.74,83.31,6604654
27-May-26,85.84,86.14,85.16,85.56,5082653
26-May-26,87.09,88.40,85.55,85.55,8883333
25-May-26,86.60,88.09,86.60,87.33,7772428
22-May-26,87.99,87.99,85.89,85.89,3676984
21-May-26,87.87,88.16,87.01,87.72,6377212
20-May-26,88.10,88.41,87.26,87.63,17453911
19-May-26,87.00,87.64,86.69,87.16,7260776
18-May-26,88.50,88.50,86.08,86.69,11078261
15-May-26,91.64,91.64,89.85,90.92,8295871
14-May-26,89.51,92.35,89.51,91.70,8675752
13-May-26,89.05,90.08,87.28,89.50,7685223
12-May-26,89.85,89.85,88.36,89.49,5828831
11-May-26,89.57,90.71,88.84,90.21,6502562
08-May-26,88.65,89.00,87.84,88.70,12196518
07-May-26,90.40,90.40,88.76,89.15,15018937
06-May-26,91.05,91.37,90.07,90.68,8100660
05-May-26,91.00,91.08,89.78,90.80,7295986
04-May-26,87.77,90.25,87.77,89.78,13612003
30-Apr-26,86.20,86.42,85.46,85.49,7543030
29-Apr-26,86.52,87.09,84.54,85.15,13205962
28-Apr-26,86.24,86.24,85.22,85.99,3529856
27-Apr-26,87.59,87.99,85.90,86.48,7141332
24-Apr-26,88.10,88.84,87.35,87.50,5584384
23-Apr-26,88.09,88.49,86.53,88.49,5727651
22-Apr-26,87.80,89.00,87.80,88.87,13166139
20-Apr-26,85.25,86.10,84.25,85.77,10507423
17-Apr-26,85.55,88.42,85.40,87.95,10788989
16-Apr-26,84.55,85.20,82.87,85.12,12075478
15-Apr-26,84.09,84.96,83.20,84.61,6482128
14-Apr-26,84.20,85.75,83.53,84.49,11403802
13-Apr-26,81.14,83.38,80.80,83.38,6650990
10-Apr-26,82.51,83.30,81.64,83.30,6028541
09-Apr-26,82.47,83.30,81.06,82.53,9592323
08-Apr-26,82.05,83.76,81.80,82.40,8963105
07-Apr-26,79.94,80.70,79.35,80.70,4353802
06-Apr-26,80.85,82.08,80.67,81.10,7972471
02-Apr-26,77.85,78.75,77.00,78.20,10326855
01-Apr-26,80.00,80.68,79.40,79.40,12281376
31-Mar-26,79.30,80.49,78.61,79.83,9231348
30-Mar-26,80.13,80.68,78.85,78.95,6931443
27-Mar-26,79.65,79.65,78.03,78.37,17272979
26-Mar-26,82.90,82.90,81.05,82.18,7607844
25-Mar-26,84.52,85.19,83.47,83.47,6151521
24-Mar-26,84.86,84.86,82.36,82.36,7190647
23-Mar-26,84.49,85.42,83.44,84.00,9250367
20-Mar-26,83.52,84.50,83.32,84.50,13687856
19-Mar-26,83.14,83.73,81.95,82.89,18800723
18-Mar-26,86.46,87.01,83.80,84.48,13147762
17-Mar-26,87.40,88.55,86.60,88.55,10061069
16-Mar-26,88.10,88.81,87.39,87.67,12863326
13-Mar-26,86.66,87.57,85.09,85.50,11506123
12-Mar-26,82.70,83.95,82.10,83.95,12994964
11-Mar-26,81.93,83.68,81.38,82.81,11165319
10-Mar-26,82.83,83.80,81.40,82.49,7052858
09-Mar-26,81.10,82.20,80.71,80.84,8521029
06-Mar-26,83.51,84.01,80.79,81.45,13880075
05-Mar-26,86.83,86.83,84.23,85.28,14144623
04-Mar-26,84.40,87.59,84.10,86.92,17916471
03-Mar-26,80.12,82.80,79.43,81.44,14655138
02-Mar-26,77.65,82.46,77.17,80.98,16071355
27-Feb-26,77.27,77.77,76.02,76.46,10282625
26-Feb-26,79.05,79.62,77.82,78.38,17866416
25-Feb-26,76.99,80.87,76.90,80.48,17630072
24-Feb-26,74.10,75.70,73.67,75.26,18482572
23-Feb-26,78.19,78.33,75.08,76.13,20553459
20-Feb-26,80.00,80.15,78.63,80.00,11494952
19-Feb-26,79.00,79.59,77.86,79.49,13807716
18-Feb-26,79.53,79.96,78.50,78.50,11052551
13-Feb-26,78.44,82.38,78.44,81.70,18711436
12-Feb-26,79.75,80.27,76.96,77.70,21143466
11-Feb-26,79.16,80.82,77.46,79.43,23929347
10-Feb-26,81.00,82.60,80.06,80.72,17776746
09-Feb-26,82.00,83.78,80.77,82.62,23366678
06-Feb-26,79.40,84.71,79.02,83.29,50903283
05-Feb-26,83.14,84.04,75.16,75.60,87847874
04-Feb-26,90.26,90.38,86.09,87.00,26186326
03-Feb-26,93.24,93.40,86.91,91.00,29100918
02-Feb-26,93.06,94.75,92.73,93.24,26740887
30-Jan-26,97.83,100.36,97.41,99.60,16739433
29-Jan-26,103.70,103.70,98.01,98.50,34110791
28-Jan-26,105.24,106.50,104.35,104.35,16297334
27-Jan-26,104.97,105.24,103.20,104.52,21421132
26-Jan-26,105.47,106.30,104.25,105.10,20758070
23-Jan-26,107.00,109.19,106.26,107.11,20007675
22-Jan-26,108.37,108.77,106.28,107.07,11668982

*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: BITH11