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
19/11/2024	0,92%	1,12	122,37	122,43	120,08	124,43	23M	8.647
18/11/2024	4,08%	4,75	121,25	119,00	117,83	122,34	38M	11.631
14/11/2024	-2,10%	-2,50	116,50	120,66	115,60	121,48	28M	6.959
13/11/2024	0,82%	0,97	119,00	117,15	115,32	124,45	57M	16.157
12/11/2024	3,33%	3,80	118,03	114,20	112,28	118,72	36M	6.353
11/11/2024	12,84%	13,00	114,23	109,21	108,06	114,80	38M	6.894
08/11/2024	1,11%	1,11	101,23	101,25	100,57	102,20	17M	13.363

07/11/2024	0,73%	0,73	100,12	96,70	96,52	101,22	19M	3.817
06/11/2024	6,58%	6,14	99,39	99,58	96,85	99,79	23M	4.941
05/11/2024	4,54%	4,05	93,25	91,17	90,94	94,05	10M	1.988
04/11/2024	-4,77%	-4,47	89,20	92,76	89,20	92,79	10M	3.937
01/11/2024	0,97%	0,90	93,67	93,09	92,90	96,55	14M	3.650
31/10/2024	-1,83%	-1,73	92,77	94,76	92,77	95,18	8M	4.380
30/10/2024	-0,96%	-0,92	94,50	95,39	94,50	95,81	12M	8.830
29/10/2024	4,66%	4,25	95,42	93,00	92,80	97,54	23M	4.070
28/10/2024	4,17%	3,65	91,17	89,96	89,84	91,50	7M	2.765
25/10/2024	-1,56%	-1,39	87,52	89,11	86,48	89,85	7M	3.945
24/10/2024	2,66%	2,30	88,91	88,04	88,00	89,29	6M	1.690
23/10/2024	-2,04%	-1,80	86,61	87,50	85,67	88,26	7M	2.887
22/10/2024	-0,71%	-0,63	88,41	88,00	87,52	88,76	6M	1.153
21/10/2024	-0,76%	-0,68	89,04	89,75	87,47	89,75	11M	8.202
18/10/2024	2,65%	2,32	89,72	88,00	87,81	90,47	7M	2.912
17/10/2024	-1,63%	-1,45	87,40	87,80	86,61	87,85	8M	6.863
16/10/2024	2,98%	2,57	88,85	87,00	86,54	88,85	31M	15.973
15/10/2024	3,00%	2,51	86,28	84,00	83,22	86,88	9M	2.728
14/10/2024	3,75%	3,03	83,77	82,98	82,58	84,49	9M	3.100
11/10/2024	4,86%	3,74	80,74	77,52	77,52	81,34	6M	4.574
10/10/2024	-1,36%	-1,06	77,00	78,15	75,70	78,48	4M	1.085
09/10/2024	-1,13%	-0,89	78,06	79,11	78,00	79,85	5M	1.301
08/10/2024	-0,95%	-0,76	78,95	79,43	78,88	80,06	3M	529
07/10/2024	1,32%	1,04	79,71	78,72	78,72	80,86	5M	1.329
04/10/2024	2,29%	1,76	78,67	78,13	76,71	78,67	3M	959
03/10/2024	1,73%	1,31	76,91	76,11	75,60	77,21	3M	1.427
02/10/2024	-2,00%	-1,54	75,60	76,47	75,39	78,13	5M	2.929
01/10/2024	-3,26%	-2,60	77,14	80,15	77,14	80,15	7M	2.203
30/09/2024	-3,23%	-2,66	79,74	80,53	79,32	80,72	4M	975
27/09/2024	1,55%	1,26	82,40	82,08	81,30	82,80	8M	5.293
26/09/2024	1,69%	1,35	81,14	79,82	79,82	82,11	7M	1.800
25/09/2024	-0,71%	-0,57	79,79	79,93	79,40	80,66	9M	2.830
24/09/2024	0,07%	0,06	80,36	79,90	78,42	80,36	4M	1.886
23/09/2024	1,36%	1,08	80,30	80,13	79,78	80,69	4M	1.024
20/09/2024	0,65%	0,51	79,22	78,95	78,35	79,71	4M	1.000
19/09/2024	4,53%	3,41	78,71	78,05	78,05	79,61	13M	1.882
18/09/2024	-0,99%	-0,75	75,30	76,05	74,72	76,61	5M	1.137
17/09/2024	3,05%	2,25	76,05	74,69	74,50	77,74	8M	4.384
16/09/2024	-3,26%	-2,49	73,80	75,31	73,25	75,31	6M	2.859
13/09/2024	1,07%	0,81	76,29	75,30	74,37	76,80	5M	1.137
12/09/2024	0,83%	0,62	75,48	75,00	74,67	76,26	3M	751
11/09/2024	-0,87%	-0,66	74,86	75,00	72,40	75,64	5M	2.789
10/09/2024	2,75%	2,02	75,52	74,02	73,10	75,62	5M	1.187
09/09/2024	5,30%	3,70	73,50	71,90	70,93	73,50	6M	1.408
06/09/2024	-3,51%	-2,54	69,80	72,64	69,25	73,10	11M	2.992
05/09/2024	-3,83%	-2,88	72,34	73,67	72,10	74,30	6M	1.715
04/09/2024	0,01%	0,01	75,22	74,00	73,10	76,19	5M	2.200
03/09/2024	-0,46%	-0,35	75,21	75,56	74,65	76,33	2M	984
02/09/2024	-1,03%	-0,79	75,56	75,68	75,30	76,20	4M	1.695
30/08/2024	-0,52%	-0,40	76,35	76,75	74,70	77,89	10M	3.720
29/08/2024	1,39%	1,05	76,75	76,40	76,24	79,33	7M	1.369
28/08/2024	-3,69%	-2,90	75,70	76,77	74,35	76,77	6M	1.571
27/08/2024	-1,44%	-1,15	78,60	79,37	77,94	79,37	2M	1.194
26/08/2024	-0,70%	-0,56	79,75	80,31	79,60	81,14	7M	2.636
23/08/2024	3,23%	2,51	80,31	78,29	77,45	80,65	6M	3.558
22/08/2024	0,00%	0,00	77,80	77,99	77,23	78,08	3M	1.086
21/08/2024	3,53%	2,65	77,80	75,15	74,01	77,80	6M	1.786
20/08/2024	1,69%	1,25	75,15	75,66	73,85	76,30	7M	1.395
19/08/2024	-1,73%	-1,30	73,90	74,17	73,10	74,37	7M	1.322
16/08/2024	3,51%	2,55	75,20	72,98	72,98	75,40	5M	1.113
15/08/2024	-2,52%	-1,88	72,65	74,95	72,35	75,52	6M	2.181
14/08/2024	-2,96%	-2,27	74,53	77,00	74,19	77,12	5M	1.324
13/08/2024	2,40%	1,80	76,80	74,75	74,75	77,39	4M	1.228
12/08/2024	-2,57%	-1,98	75,00	75,50	73,47	76,61	6M	1.485
09/08/2024	0,12%	0,09	76,98	77,58	75,57	77,81	6M	1.152
08/08/2024	6,90%	4,96	76,89	75,52	73,98	77,04	13M	2.474
07/08/2024	-4,03%	-3,02	71,93	75,00	71,50	75,23	10M	5.330
06/08/2024	4,08%	2,94	74,95	72,40	71,73	75,16	17M	5.585
05/08/2024	-13,02%	-10,78	72,01	67,35	66,70	74,59	40M	9.676
02/08/2024	-1,57%	-1,32	82,79	85,83	82,20	86,72	6M	4.033
01/08/2024	-1,53%	-1,31	84,11	84,73	82,25	85,17	6M	2.739
31/07/2024	-0,38%	-0,33	85,42	86,97	85,34	87,19	6M	1.660
30/07/2024	-2,15%	-1,88	85,75	87,00	85,17	87,33	5M	3.947
29/07/2024	-0,06%	-0,05	87,63	90,61	86,75	91,04	10M	4.688
26/07/2024	5,01%	4,18	87,68	86,62	86,62	88,00	8M	1.356
25/07/2024	-2,68%	-2,30	83,50	83,79	82,58	84,47	5M	2.280
24/07/2024	1,60%	1,35	85,80	85,48	85,34	86,91	6M	1.073
23/07/2024	-3,10%	-2,70	84,45	86,06	84,25	86,09	5M	1.465
22/07/2024	0,75%	0,65	87,15	86,80	85,03	87,69	6M	1.226
19/07/2024	6,53%	5,30	86,50	82,70	81,60	86,79	9M	1.403
18/07/2024	-0,21%	-0,17	81,20	82,01	80,64	82,85	5M	2.598
17/07/2024	0,21%	0,17	81,37	81,22	80,46	82,19	5M	3.396
16/07/2024	2,55%	2,02	81,20	79,50	78,60	81,62	4M	1.169
15/07/2024	9,27%	6,72	79,18	78,06	78,06	80,03	8M	7.063
12/07/2024	0,36%	0,26	72,46	71,50	71,50	73,45	3M	660
11/07/2024	0,94%	0,67	72,20	73,54	71,81	73,54	5M	2.872
10/07/2024	-1,41%	-1,02	71,53	72,55	71,53	72,70	6M	1.279
09/07/2024	1,41%	1,01	72,55	71,85	71,36	72,80	4M	985
08/07/2024	1,03%	0,73	71,54	71,47	69,55	72,80	9M	2.856
05/07/2024	-3,27%	-2,39	70,81	70,39	69,90	72,05	14M	5.530
04/07/2024	-4,92%	-3,79	73,20	72,85	71,85	74,34	13M	7.081
03/07/2024	-4,73%	-3,82	76,99	77,94	76,93	78,80	9M	12.774
02/07/2024	-1,99%	-1,64	80,81	82,39	80,60	82,39	3M	2.708
01/07/2024	5,38%	4,21	82,45	80,25	80,25	82,76	4M	3.418
28/06/2024	-0,03%	-0,02	78,24	78,70	77,68	79,23	5M	2.937
27/06/2024	0,33%	0,26	78,26	78,18	78,12	79,49	4M	804
26/06/2024	-0,10%	-0,08	78,00	78,80	77,27	78,93	3M	1.248
25/06/2024	4,11%	3,08	78,08	76,05	76,05	78,69	6M	1.871
24/06/2024	-6,77%	-5,45	75,00	76,67	74,75	76,95	11M	3.086
21/06/2024	-0,92%	-0,75	80,45	80,25	79,41	80,86	3M	1.495
20/06/2024	-0,73%	-0,60	81,20	82,35	80,94	82,41	5M	1.539
19/06/2024	1,40%	1,13	81,80	82,21	81,53	82,39	5M	1.492
18/06/2024	-2,51%	-2,08	80,67	82,00	80,40	82,28	7M	1.401
17/06/2024	0,56%	0,46	82,75	82,86	81,50	84,18	3M	941
14/06/2024	-1,45%	-1,21	82,29	83,42	81,03	83,72	10M	1.875
13/06/2024	-0,71%	-0,60	83,50	84,53	82,45	85,18	5M	979
12/06/2024	0,91%	0,76	84,10	85,60	83,95	87,07	9M	3.156
11/06/2024	-3,31%	-2,85	83,34	83,26	81,68	83,87	14M	11.874
10/06/2024	0,47%	0,40	86,19	85,70	85,69	86,97	6M	1.541
07/06/2024	0,54%	0,46	85,79	86,33	83,53	87,31	8M	1.643
06/06/2024	-1,67%	-1,45	85,33	86,60	85,30	86,88	4M	1.602
05/06/2024	1,19%	1,02	86,78	86,30	85,74	87,36	9M	3.268
04/06/2024	2,77%	2,31	85,76	83,23	83,23	86,39	16M	5.197
03/06/2024	2,52%	2,05	83,45	83,25	82,58	84,95	9M	3.884
31/05/2024	1,94%	1,55	81,40	82,50	80,00	82,83	8M	2.387
29/05/2024	-1,77%	-1,44	79,85	81,25	79,50	81,25	4M	903
28/05/2024	-1,19%	-0,98	81,29	81,09	79,75	81,40	4M	1.088
27/05/2024	0,27%	0,22	82,27	81,89	81,37	84,22	10M	2.879
24/05/2024	2,94%	2,34	82,05	80,00	79,63	82,33	3M	1.030
23/05/2024	-3,15%	-2,59	79,71	82,30	76,01	82,30	11M	2.338
22/05/2024	0,62%	0,51	82,30	82,59	81,85	83,40	5M	1.377
21/05/2024	-0,68%	-0,56	81,79	83,60	81,20	83,80	12M	2.114
20/05/2024	4,49%	3,54	82,35	78,98	78,81	82,45	6M	1.511
17/05/2024	1,81%	1,40	78,81	78,30	77,92	79,67	4M	907
16/05/2024	-1,40%	-1,10	77,41	78,10	76,66	78,70	7M	2.577
15/05/2024	6,83%	5,02	78,51	75,53	75,25	79,00	8M	1.923
14/05/2024	-	-	73,49	74,00	72,86	74,25	4M	1.042

Date,Open,High,Low,Close,Volume
19-Nov-24,122.43,124.43,120.08,122.37,22772057
18-Nov-24,119.00,122.34,117.83,121.25,37717854
14-Nov-24,120.66,121.48,115.60,116.50,28356788
13-Nov-24,117.15,124.45,115.32,119.00,57289212
12-Nov-24,114.20,118.72,112.28,118.03,36307868
11-Nov-24,109.21,114.80,108.06,114.23,37619882
08-Nov-24,101.25,102.20,100.57,101.23,16804206
07-Nov-24,96.70,101.22,96.52,100.12,18535665
06-Nov-24,99.58,99.79,96.85,99.39,23204092
05-Nov-24,91.17,94.05,90.94,93.25,9549691
04-Nov-24,92.76,92.79,89.20,89.20,10216210
01-Nov-24,93.09,96.55,92.90,93.67,13572487
31-Oct-24,94.76,95.18,92.77,92.77,8061111
30-Oct-24,95.39,95.81,94.50,94.50,11657805
29-Oct-24,93.00,97.54,92.80,95.42,22775119
28-Oct-24,89.96,91.50,89.84,91.17,7045430
25-Oct-24,89.11,89.85,86.48,87.52,7240266
24-Oct-24,88.04,89.29,88.00,88.91,6032402
23-Oct-24,87.50,88.26,85.67,86.61,6882616
22-Oct-24,88.00,88.76,87.52,88.41,5640793
21-Oct-24,89.75,89.75,87.47,89.04,10799723
18-Oct-24,88.00,90.47,87.81,89.72,7445739
17-Oct-24,87.80,87.85,86.61,87.40,8119779
16-Oct-24,87.00,88.85,86.54,88.85,31391414
15-Oct-24,84.00,86.88,83.22,86.28,8803412
14-Oct-24,82.98,84.49,82.58,83.77,8630155
11-Oct-24,77.52,81.34,77.52,80.74,5789788
10-Oct-24,78.15,78.48,75.70,77.00,4462426
09-Oct-24,79.11,79.85,78.00,78.06,4783103
08-Oct-24,79.43,80.06,78.88,78.95,3278757
07-Oct-24,78.72,80.86,78.72,79.71,4935223
04-Oct-24,78.13,78.67,76.71,78.67,3481694
03-Oct-24,76.11,77.21,75.60,76.91,3346840
02-Oct-24,76.47,78.13,75.39,75.60,4908385
01-Oct-24,80.15,80.15,77.14,77.14,6743323
30-Sep-24,80.53,80.72,79.32,79.74,4433020
27-Sep-24,82.08,82.80,81.30,82.40,8485359
26-Sep-24,79.82,82.11,79.82,81.14,6928770
25-Sep-24,79.93,80.66,79.40,79.79,9259248
24-Sep-24,79.90,80.36,78.42,80.36,3827453
23-Sep-24,80.13,80.69,79.78,80.30,4364580
20-Sep-24,78.95,79.71,78.35,79.22,3755541
19-Sep-24,78.05,79.61,78.05,78.71,12944209
18-Sep-24,76.05,76.61,74.72,75.30,4594039
17-Sep-24,74.69,77.74,74.50,76.05,8412826
16-Sep-24,75.31,75.31,73.25,73.80,5797720
13-Sep-24,75.30,76.80,74.37,76.29,4991636
12-Sep-24,75.00,76.26,74.67,75.48,2608511
11-Sep-24,75.00,75.64,72.40,74.86,5176735
10-Sep-24,74.02,75.62,73.10,75.52,4796074
09-Sep-24,71.90,73.50,70.93,73.50,6385514
06-Sep-24,72.64,73.10,69.25,69.80,11362428
05-Sep-24,73.67,74.30,72.10,72.34,6185959
04-Sep-24,74.00,76.19,73.10,75.22,5268712
03-Sep-24,75.56,76.33,74.65,75.21,1540266
02-Sep-24,75.68,76.20,75.30,75.56,3626328
30-Aug-24,76.75,77.89,74.70,76.35,10034219
29-Aug-24,76.40,79.33,76.24,76.75,6524369
28-Aug-24,76.77,76.77,74.35,75.70,6440929
27-Aug-24,79.37,79.37,77.94,78.60,2400004
26-Aug-24,80.31,81.14,79.60,79.75,6689433
23-Aug-24,78.29,80.65,77.45,80.31,5747292
22-Aug-24,77.99,78.08,77.23,77.80,3491318
21-Aug-24,75.15,77.80,74.01,77.80,5545806
20-Aug-24,75.66,76.30,73.85,75.15,7456176
19-Aug-24,74.17,74.37,73.10,73.90,7007865
16-Aug-24,72.98,75.40,72.98,75.20,4674258
15-Aug-24,74.95,75.52,72.35,72.65,6121000
14-Aug-24,77.00,77.12,74.19,74.53,4867750
13-Aug-24,74.75,77.39,74.75,76.80,3820060
12-Aug-24,75.50,76.61,73.47,75.00,6468641
09-Aug-24,77.58,77.81,75.57,76.98,6459768
08-Aug-24,75.52,77.04,73.98,76.89,12881754
07-Aug-24,75.00,75.23,71.50,71.93,10272881
06-Aug-24,72.40,75.16,71.73,74.95,16561951
05-Aug-24,67.35,74.59,66.70,72.01,40134540
02-Aug-24,85.83,86.72,82.20,82.79,6260114
01-Aug-24,84.73,85.17,82.25,84.11,6005216
31-Jul-24,86.97,87.19,85.34,85.42,5885397
30-Jul-24,87.00,87.33,85.17,85.75,5472372
29-Jul-24,90.61,91.04,86.75,87.63,9747218
26-Jul-24,86.62,88.00,86.62,87.68,7600397
25-Jul-24,83.79,84.47,82.58,83.50,4957974
24-Jul-24,85.48,86.91,85.34,85.80,5988710
23-Jul-24,86.06,86.09,84.25,84.45,5070700
22-Jul-24,86.80,87.69,85.03,87.15,6272677
19-Jul-24,82.70,86.79,81.60,86.50,8885027
18-Jul-24,82.01,82.85,80.64,81.20,5440175
17-Jul-24,81.22,82.19,80.46,81.37,5142231
16-Jul-24,79.50,81.62,78.60,81.20,3951748
15-Jul-24,78.06,80.03,78.06,79.18,7779403
12-Jul-24,71.50,73.45,71.50,72.46,3130276
11-Jul-24,73.54,73.54,71.81,72.20,4654989
10-Jul-24,72.55,72.70,71.53,71.53,5646040
09-Jul-24,71.85,72.80,71.36,72.55,4080985
08-Jul-24,71.47,72.80,69.55,71.54,9467260
05-Jul-24,70.39,72.05,69.90,70.81,13705334
04-Jul-24,72.85,74.34,71.85,73.20,13270053
03-Jul-24,77.94,78.80,76.93,76.99,9033038
02-Jul-24,82.39,82.39,80.60,80.81,2851622
01-Jul-24,80.25,82.76,80.25,82.45,4212947
28-Jun-24,78.70,79.23,77.68,78.24,5024159
27-Jun-24,78.18,79.49,78.12,78.26,3588734
26-Jun-24,78.80,78.93,77.27,78.00,3310566
25-Jun-24,76.05,78.69,76.05,78.08,6079947
24-Jun-24,76.67,76.95,74.75,75.00,10989736
21-Jun-24,80.25,80.86,79.41,80.45,3258538
20-Jun-24,82.35,82.41,80.94,81.20,4615995
19-Jun-24,82.21,82.39,81.53,81.80,5014266
18-Jun-24,82.00,82.28,80.40,80.67,6535603
17-Jun-24,82.86,84.18,81.50,82.75,2772093
14-Jun-24,83.42,83.72,81.03,82.29,9566812
13-Jun-24,84.53,85.18,82.45,83.50,5333845
12-Jun-24,85.60,87.07,83.95,84.10,9121391
11-Jun-24,83.26,83.87,81.68,83.34,14162070
10-Jun-24,85.70,86.97,85.69,86.19,5795390
07-Jun-24,86.33,87.31,83.53,85.79,7873122
06-Jun-24,86.60,86.88,85.30,85.33,3584110
05-Jun-24,86.30,87.36,85.74,86.78,9470780
04-Jun-24,83.23,86.39,83.23,85.76,15847525
03-Jun-24,83.25,84.95,82.58,83.45,8636271
31-May-24,82.50,82.83,80.00,81.40,8389833
29-May-24,81.25,81.25,79.50,79.85,3683186
28-May-24,81.09,81.40,79.75,81.29,3993837
27-May-24,81.89,84.22,81.37,82.27,10467432
24-May-24,80.00,82.33,79.63,82.05,3290513
23-May-24,82.30,82.30,76.01,79.71,10558101
22-May-24,82.59,83.40,81.85,82.30,4573970
21-May-24,83.60,83.80,81.20,81.79,11573935
20-May-24,78.98,82.45,78.81,82.35,6066107
17-May-24,78.30,79.67,77.92,78.81,4050255
16-May-24,78.10,78.70,76.66,77.41,7159988
15-May-24,75.53,79.00,75.25,78.51,7758329
14-May-24,74.00,74.25,72.86,73.49,3835049

*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