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
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	-1,14%	-1,23	107,07	108,37	106,28	108,77	12M	4.002
21/01/2026	-0,21%	-0,23	108,30	107,71	105,45	109,20	27M	11.657
20/01/2026	-4,45%	-5,05	108,53	111,95	108,53	111,95	19M	4.002
19/01/2026	-1,94%	-2,25	113,58	113,00	112,50	113,81	11M	1.667
16/01/2026	0,20%	0,23	115,83	115,82	114,89	116,89	16M	4.211
15/01/2026	-2,86%	-3,40	115,60	118,47	115,60	118,58	11M	2.977
14/01/2026	3,93%	4,50	119,00	115,25	115,05	119,50	24M	5.224
13/01/2026	3,01%	3,35	114,50	112,29	111,50	114,89	23M	3.562
12/01/2026	1,25%	1,37	111,15	110,05	109,53	112,38	20M	3.239
09/01/2026	-1,48%	-1,65	109,78	110,70	109,51	111,81	20M	4.485
08/01/2026	0,04%	0,04	111,43	110,12	109,31	111,79	13M	5.983
07/01/2026	-1,42%	-1,61	111,39	112,00	110,94	112,86	11M	3.635
06/01/2026	-2,59%	-3,00	113,00	115,75	111,27	115,75	26M	11.176
05/01/2026	4,60%	5,10	116,00	114,52	113,60	116,07	19M	4.803
02/01/2026	1,11%	1,22	110,90	110,00	108,98	112,00	18M	3.705
30/12/2025	-0,43%	-0,47	109,68	110,50	109,50	111,14	12M	6.067
29/12/2025	0,19%	0,21	110,15	110,00	109,94	111,00	9M	2.929
26/12/2025	0,24%	0,26	109,94	111,45	108,61	111,79	12M	4.932
23/12/2025	-1,69%	-1,89	109,68	111,35	109,12	111,35	14M	4.581
22/12/2025	1,39%	1,53	111,57	112,76	111,13	113,66	17M	5.627
19/12/2025	3,47%	3,69	110,04	110,18	108,58	111,24	19M	9.102
18/12/2025	-1,35%	-1,46	106,35	109,74	106,05	111,76	28M	6.254
17/12/2025	-1,07%	-1,17	107,81	108,90	106,97	112,42	19M	4.570
16/12/2025	3,35%	3,53	108,98	107,10	106,66	109,48	13M	5.025
15/12/2025	-5,46%	-6,09	105,45	110,50	104,90	110,50	30M	7.859
12/12/2025	-1,75%	-1,99	111,54	113,80	110,34	113,80	14M	4.278
11/12/2025	-0,46%	-0,52	113,53	111,65	109,98	113,53	15M	4.470
10/12/2025	-0,77%	-0,89	114,05	113,80	113,42	116,70	15M	5.031
09/12/2025	3,07%	3,42	114,94	111,99	111,50	116,42	31M	9.152
08/12/2025	0,70%	0,77	111,52	112,71	110,49	113,37	8M	2.683
05/12/2025	-1,22%	-1,37	110,75	110,29	108,55	111,02	18M	5.578
04/12/2025	-0,37%	-0,42	112,12	112,30	109,81	112,30	14M	7.101
03/12/2025	1,52%	1,68	112,54	112,16	110,88	113,05	24M	16.997
02/12/2025	6,08%	6,35	110,86	105,50	105,50	111,89	23M	6.646
01/12/2025	-5,64%	-6,25	104,51	104,79	102,03	105,52	27M	6.814
28/11/2025	-0,91%	-1,02	110,76	111,18	109,83	113,08	30M	11.804
27/11/2025	2,40%	2,62	111,78	110,59	110,00	111,99	18M	3.687
26/11/2025	2,10%	2,25	109,16	106,00	105,77	109,81	12M	4.397
25/11/2025	-2,59%	-2,84	106,91	107,01	105,49	107,88	19M	6.460
24/11/2025	5,66%	5,88	109,75	105,51	104,60	109,75	17M	5.640
21/11/2025	-4,63%	-5,04	103,87	102,17	101,50	104,96	30M	6.999
19/11/2025	-3,52%	-3,97	108,91	111,30	107,45	111,59	27M	8.150
18/11/2025	1,31%	1,46	112,88	111,42	109,87	113,38	21M	7.841
17/11/2025	-2,26%	-2,58	111,42	114,95	110,46	115,67	25M	7.800
14/11/2025	-3,57%	-4,22	114,00	114,75	113,61	117,13	28M	5.392
13/11/2025	-3,13%	-3,82	118,22	123,40	118,16	124,10	14M	6.396
12/11/2025	-0,59%	-0,73	122,04	125,05	121,22	126,29	13M	3.746
11/11/2025	-3,27%	-4,15	122,77	126,16	122,77	126,21	11M	3.637
10/11/2025	0,73%	0,92	126,92	129,16	126,48	129,16	8M	2.377
07/11/2025	3,28%	4,00	126,00	121,59	121,47	126,32	22M	4.821
06/11/2025	-3,40%	-4,29	122,00	124,97	122,00	125,90	18M	5.480
05/11/2025	2,55%	3,14	126,29	126,15	124,93	127,68	15M	5.048
04/11/2025	-4,82%	-6,23	123,15	127,00	122,46	128,35	32M	7.905
03/11/2025	-3,88%	-5,22	129,38	131,63	128,36	131,91	15M	3.344
31/10/2025	3,03%	3,96	134,60	134,50	132,77	136,35	10M	3.149
30/10/2025	-2,70%	-3,62	130,64	132,80	130,14	133,34	26M	4.386
29/10/2025	-2,29%	-3,15	134,26	138,00	133,53	138,37	13M	5.560
28/10/2025	-2,05%	-2,88	137,41	140,44	137,41	141,90	13M	2.984
27/10/2025	3,12%	4,24	140,29	140,35	139,97	141,40	16M	3.598
24/10/2025	1,02%	1,38	136,05	136,46	134,40	136,46	7M	3.678
23/10/2025	1,26%	1,67	134,67	133,49	133,19	136,48	8M	4.226
22/10/2025	-2,41%	-3,29	133,00	133,00	132,10	133,88	11M	3.641
21/10/2025	0,14%	0,19	136,29	133,59	132,43	139,35	27M	5.513
20/10/2025	3,00%	3,96	136,10	135,96	134,73	136,91	13M	5.304
17/10/2025	-1,47%	-1,97	132,14	131,45	129,82	132,90	28M	15.293
16/10/2025	-3,50%	-4,87	134,11	138,02	133,84	138,41	21M	10.374
15/10/2025	-1,15%	-1,62	138,98	138,93	137,03	139,21	12M	4.833
14/10/2025	-1,88%	-2,70	140,60	138,66	137,93	141,11	19M	5.906
13/10/2025	-2,04%	-2,98	143,30	143,36	141,52	144,23	28M	7.877
10/10/2025	-0,87%	-1,28	146,28	148,03	145,00	151,56	13M	4.126
09/10/2025	-1,35%	-2,02	147,56	149,98	146,31	150,21	8M	1.905
08/10/2025	1,14%	1,68	149,58	148,52	147,45	150,94	10M	3.003
07/10/2025	-2,60%	-3,95	147,90	151,53	146,71	151,82	11M	2.915
06/10/2025	2,67%	3,95	151,85	150,37	150,15	152,22	23M	5.604
03/10/2025	0,82%	1,20	147,90	146,60	145,85	150,49	27M	6.134
02/10/2025	3,09%	4,40	146,70	144,60	144,18	146,95	21M	4.543
01/10/2025	2,73%	3,78	142,30	140,73	140,53	143,24	18M	6.088
30/09/2025	0,10%	0,14	138,52	137,38	136,50	138,79	7M	2.051
29/09/2025	4,47%	5,92	138,38	135,41	135,41	138,64	10M	2.348
26/09/2025	-1,08%	-1,44	132,46	133,22	132,46	134,06	9M	4.824
25/09/2025	-2,93%	-4,04	133,90	135,45	132,59	136,08	13M	3.476
24/09/2025	2,41%	3,24	137,94	136,26	136,13	137,94	8M	2.656
23/09/2025	-1,51%	-2,06	134,70	137,36	134,04	137,88	9M	4.607
22/09/2025	-2,31%	-3,24	136,76	137,11	135,00	138,33	12M	2.425
19/09/2025	-1,41%	-2,00	140,00	141,50	139,62	141,50	8M	3.163
18/09/2025	1,27%	1,78	142,00	141,00	140,84	142,25	7M	1.803
17/09/2025	-1,01%	-1,43	140,22	140,49	138,57	140,50	6M	1.716
16/09/2025	1,06%	1,48	141,65	140,13	138,71	141,65	7M	1.173
15/09/2025	-1,13%	-1,60	140,17	139,56	138,54	140,17	7M	2.755
12/09/2025	0,76%	1,07	141,77	140,85	140,20	142,20	14M	3.462
11/09/2025	0,29%	0,40	140,70	140,25	139,60	140,80	7M	2.290
10/09/2025	1,59%	2,20	140,30	140,06	139,50	140,99	14M	2.784
09/09/2025	-0,11%	-0,15	138,10	138,85	136,62	139,52	7M	2.583
08/09/2025	-	-	138,25	138,51	138,25	139,80	8M	1.735

Date,Open,High,Low,Close,Volume
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
21-Jan-26,107.71,109.20,105.45,108.30,26878729
20-Jan-26,111.95,111.95,108.53,108.53,19164708
19-Jan-26,113.00,113.81,112.50,113.58,11264336
16-Jan-26,115.82,116.89,114.89,115.83,15880867
15-Jan-26,118.47,118.58,115.60,115.60,11473008
14-Jan-26,115.25,119.50,115.05,119.00,24269393
13-Jan-26,112.29,114.89,111.50,114.50,23053640
12-Jan-26,110.05,112.38,109.53,111.15,20113708
09-Jan-26,110.70,111.81,109.51,109.78,20409338
08-Jan-26,110.12,111.79,109.31,111.43,12754089
07-Jan-26,112.00,112.86,110.94,111.39,11421417
06-Jan-26,115.75,115.75,111.27,113.00,25746719
05-Jan-26,114.52,116.07,113.60,116.00,18574809
02-Jan-26,110.00,112.00,108.98,110.90,17668480
30-Dec-25,110.50,111.14,109.50,109.68,11998496
29-Dec-25,110.00,111.00,109.94,110.15,8949217
26-Dec-25,111.45,111.79,108.61,109.94,11737498
23-Dec-25,111.35,111.35,109.12,109.68,13979506
22-Dec-25,112.76,113.66,111.13,111.57,17186413
19-Dec-25,110.18,111.24,108.58,110.04,18580072
18-Dec-25,109.74,111.76,106.05,106.35,27710770
17-Dec-25,108.90,112.42,106.97,107.81,19093976
16-Dec-25,107.10,109.48,106.66,108.98,13455387
15-Dec-25,110.50,110.50,104.90,105.45,30465903
12-Dec-25,113.80,113.80,110.34,111.54,14250635
11-Dec-25,111.65,113.53,109.98,113.53,15284997
10-Dec-25,113.80,116.70,113.42,114.05,15239677
09-Dec-25,111.99,116.42,111.50,114.94,31431222
08-Dec-25,112.71,113.37,110.49,111.52,7843946
05-Dec-25,110.29,111.02,108.55,110.75,17781043
04-Dec-25,112.30,112.30,109.81,112.12,13626926
03-Dec-25,112.16,113.05,110.88,112.54,23688510
02-Dec-25,105.50,111.89,105.50,110.86,22740518
01-Dec-25,104.79,105.52,102.03,104.51,27364478
28-Nov-25,111.18,113.08,109.83,110.76,29638704
27-Nov-25,110.59,111.99,110.00,111.78,17715702
26-Nov-25,106.00,109.81,105.77,109.16,11512871
25-Nov-25,107.01,107.88,105.49,106.91,19348542
24-Nov-25,105.51,109.75,104.60,109.75,16853396
21-Nov-25,102.17,104.96,101.50,103.87,30203002
19-Nov-25,111.30,111.59,107.45,108.91,26962178
18-Nov-25,111.42,113.38,109.87,112.88,21349741
17-Nov-25,114.95,115.67,110.46,111.42,24589105
14-Nov-25,114.75,117.13,113.61,114.00,27579308
13-Nov-25,123.40,124.10,118.16,118.22,13969011
12-Nov-25,125.05,126.29,121.22,122.04,13492275
11-Nov-25,126.16,126.21,122.77,122.77,10923022
10-Nov-25,129.16,129.16,126.48,126.92,8077710
07-Nov-25,121.59,126.32,121.47,126.00,22184131
06-Nov-25,124.97,125.90,122.00,122.00,18468354
05-Nov-25,126.15,127.68,124.93,126.29,15475064
04-Nov-25,127.00,128.35,122.46,123.15,32144556
03-Nov-25,131.63,131.91,128.36,129.38,15332009
31-Oct-25,134.50,136.35,132.77,134.60,9605484
30-Oct-25,132.80,133.34,130.14,130.64,26450197
29-Oct-25,138.00,138.37,133.53,134.26,13299291
28-Oct-25,140.44,141.90,137.41,137.41,12623918
27-Oct-25,140.35,141.40,139.97,140.29,16293118
24-Oct-25,136.46,136.46,134.40,136.05,6501224
23-Oct-25,133.49,136.48,133.19,134.67,7895288
22-Oct-25,133.00,133.88,132.10,133.00,11175961
21-Oct-25,133.59,139.35,132.43,136.29,26673923
20-Oct-25,135.96,136.91,134.73,136.10,12557498
17-Oct-25,131.45,132.90,129.82,132.14,27557738
16-Oct-25,138.02,138.41,133.84,134.11,20832590
15-Oct-25,138.93,139.21,137.03,138.98,12484315
14-Oct-25,138.66,141.11,137.93,140.60,18752057
13-Oct-25,143.36,144.23,141.52,143.30,27508901
10-Oct-25,148.03,151.56,145.00,146.28,13301777
09-Oct-25,149.98,150.21,146.31,147.56,7980025
08-Oct-25,148.52,150.94,147.45,149.58,9593606
07-Oct-25,151.53,151.82,146.71,147.90,10716254
06-Oct-25,150.37,152.22,150.15,151.85,22767339
03-Oct-25,146.60,150.49,145.85,147.90,26653163
02-Oct-25,144.60,146.95,144.18,146.70,21483498
01-Oct-25,140.73,143.24,140.53,142.30,17671411
30-Sep-25,137.38,138.79,136.50,138.52,7002182
29-Sep-25,135.41,138.64,135.41,138.38,9956724
26-Sep-25,133.22,134.06,132.46,132.46,9039653
25-Sep-25,135.45,136.08,132.59,133.90,12752533
24-Sep-25,136.26,137.94,136.13,137.94,8380699
23-Sep-25,137.36,137.88,134.04,134.70,9299504
22-Sep-25,137.11,138.33,135.00,136.76,12354666
19-Sep-25,141.50,141.50,139.62,140.00,8286154
18-Sep-25,141.00,142.25,140.84,142.00,7244260
17-Sep-25,140.49,140.50,138.57,140.22,6142352
16-Sep-25,140.13,141.65,138.71,141.65,7086855
15-Sep-25,139.56,140.17,138.54,140.17,6953572
12-Sep-25,140.85,142.20,140.20,141.77,13898007
11-Sep-25,140.25,140.80,139.60,140.70,7071282
10-Sep-25,140.06,140.99,139.50,140.30,13869279
09-Sep-25,138.85,139.52,136.62,138.10,7146493
08-Sep-25,138.51,139.80,138.25,138.25,7730691

*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