Cotação atual, histórico e gráfico do papel: BITI11

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 BITI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,75%	2,52	146,51	146,00	143,96	148,48	1M	67
18/11/2024	2,84%	3,97	143,99	142,00	141,38	145,57	2M	75
14/11/2024	-0,70%	-0,98	140,02	143,47	139,40	148,99	4M	240
13/11/2024	-0,91%	-1,30	141,00	139,00	133,00	149,00	2M	267
12/11/2024	1,79%	2,50	142,30	139,74	135,39	142,36	1M	148
11/11/2024	18,03%	21,36	139,80	121,60	121,60	139,84	4M	390
08/11/2024	1,01%	1,19	118,44	119,00	117,25	120,07	740K	51

07/11/2024	-0,03%	-0,04	117,25	116,00	111,92	118,00	3M	145
06/11/2024	6,92%	7,59	117,29	115,50	115,50	119,87	819K	114
05/11/2024	3,80%	4,02	109,70	107,00	107,00	111,80	935K	50
04/11/2024	-5,32%	-5,94	105,68	110,57	105,50	114,03	984K	87
01/11/2024	0,55%	0,61	111,62	111,01	110,28	114,00	1M	45
31/10/2024	-0,72%	-0,81	111,01	112,94	108,19	114,30	825K	64
30/10/2024	-2,17%	-2,48	111,82	113,93	111,69	113,93	1M	46
29/10/2024	5,18%	5,63	114,30	110,05	109,78	114,30	881K	100
28/10/2024	3,72%	3,90	108,67	106,00	106,00	108,67	932K	60
25/10/2024	-0,44%	-0,46	104,77	106,00	103,35	107,21	590K	214
24/10/2024	1,88%	1,94	105,23	104,51	104,51	105,53	669K	32
23/10/2024	-1,34%	-1,40	103,29	104,30	102,06	104,61	428K	37
22/10/2024	-0,51%	-0,54	104,69	105,23	103,44	107,00	405K	40
21/10/2024	-1,76%	-1,88	105,23	107,11	104,21	107,11	247K	60
18/10/2024	3,14%	3,26	107,11	106,36	106,11	107,50	185K	20
17/10/2024	-2,27%	-2,41	103,85	106,26	103,22	106,26	711K	40
16/10/2024	2,67%	2,76	106,26	105,00	103,99	107,21	845K	92
15/10/2024	1,97%	2,00	103,50	101,50	100,50	104,26	1M	57
14/10/2024	5,39%	5,19	101,50	99,00	99,00	101,85	344K	52
11/10/2024	5,73%	5,22	96,31	93,05	93,05	97,02	1M	57
10/10/2024	-2,25%	-2,10	91,09	93,19	89,98	93,22	544K	34
09/10/2024	-1,17%	-1,10	93,19	94,30	93,00	95,02	258K	22
08/10/2024	-0,83%	-0,79	94,29	95,00	93,89	95,08	519K	31
07/10/2024	1,72%	1,61	95,08	93,47	93,47	96,16	1M	56
04/10/2024	2,83%	2,57	93,47	92,81	91,49	93,47	329K	22
03/10/2024	1,15%	1,03	90,90	90,11	89,62	91,17	791K	99
02/10/2024	-2,72%	-2,51	89,87	91,62	89,87	93,00	286K	47
01/10/2024	-2,03%	-1,91	92,38	94,29	91,15	94,29	940K	138
30/09/2024	-3,64%	-3,56	94,29	95,70	90,00	95,70	2M	183
27/09/2024	0,96%	0,93	97,85	97,02	97,02	98,85	453K	50
26/09/2024	1,61%	1,54	96,92	97,00	95,84	98,00	582K	30
25/09/2024	-0,78%	-0,75	95,38	96,13	95,09	96,47	136K	46
24/09/2024	0,03%	0,03	96,13	96,10	94,18	96,13	695K	45
23/09/2024	0,86%	0,82	96,10	95,28	95,28	96,79	240K	40
20/09/2024	1,29%	1,21	95,28	95,00	94,03	95,34	536K	33
19/09/2024	4,17%	3,77	94,07	92,00	92,00	94,98	845K	54
18/09/2024	0,10%	0,09	90,30	90,45	89,08	91,22	189K	54
17/09/2024	3,22%	2,81	90,21	88,74	88,74	92,30	597K	49
16/09/2024	-4,25%	-3,88	87,40	90,08	86,90	91,19	305K	54
13/09/2024	2,15%	1,92	91,28	89,36	88,54	91,28	301K	54
12/09/2024	0,53%	0,47	89,36	88,92	88,92	90,54	117K	29
11/09/2024	-0,79%	-0,71	88,89	87,71	86,02	89,34	273K	62
10/09/2024	2,76%	2,41	89,60	87,33	87,04	89,60	217K	52
09/09/2024	6,36%	5,21	87,19	83,32	83,32	87,19	413K	75
06/09/2024	-3,87%	-3,30	81,98	85,28	81,43	86,58	1M	200
05/09/2024	-4,83%	-4,33	85,28	90,00	85,28	90,00	343K	115
04/09/2024	-0,36%	-0,32	89,61	89,98	86,88	91,00	1M	436
03/09/2024	0,11%	0,10	89,93	93,60	89,16	93,60	124K	96
02/09/2024	-1,20%	-1,09	89,83	91,56	89,70	95,48	2M	95
30/08/2024	-0,63%	-0,58	90,92	91,51	89,21	94,30	266K	81
29/08/2024	1,39%	1,25	91,50	90,25	90,25	94,44	588K	110
28/08/2024	-3,50%	-3,27	90,25	93,52	88,10	93,52	435K	67
27/08/2024	-1,43%	-1,36	93,52	94,87	92,89	94,87	421K	27
26/08/2024	-0,65%	-0,62	94,88	95,50	94,25	96,08	215K	59
23/08/2024	6,01%	5,41	95,50	90,17	90,17	95,50	848K	53
22/08/2024	-2,08%	-1,91	90,09	92,00	90,09	92,70	310K	31
21/08/2024	3,63%	3,22	92,00	88,80	88,64	92,00	127K	23
20/08/2024	1,71%	1,49	88,78	87,94	87,94	90,71	112K	51
19/08/2024	-2,58%	-2,31	87,29	89,60	86,38	90,10	234K	45
16/08/2024	4,39%	3,77	89,60	84,00	84,00	89,75	179K	115
15/08/2024	-2,93%	-2,59	85,83	90,44	85,41	90,44	757K	141
14/08/2024	-2,86%	-2,60	88,42	89,24	88,08	90,94	140K	85
13/08/2024	4,62%	4,02	91,02	86,10	86,10	92,18	320K	158
12/08/2024	-5,30%	-4,87	87,00	91,15	87,00	91,15	389K	85
09/08/2024	0,24%	0,22	91,87	91,65	86,02	92,40	470K	149
08/08/2024	6,36%	5,48	91,65	89,20	88,49	91,72	441K	205
07/08/2024	-2,90%	-2,57	86,17	88,74	86,01	90,98	340K	230
06/08/2024	0,44%	0,39	88,74	88,35	86,00	91,00	181K	68
05/08/2024	-9,97%	-9,78	88,35	85,48	82,00	90,15	2M	515
02/08/2024	-0,78%	-0,77	98,13	100,99	98,13	101,00	75K	28
01/08/2024	-2,18%	-2,20	98,90	101,10	97,80	102,81	70K	33
31/07/2024	0,22%	0,22	101,10	104,00	101,10	105,25	33K	17
30/07/2024	-3,18%	-3,31	100,88	104,19	100,59	104,19	330K	61
29/07/2024	0,67%	0,69	104,19	105,67	103,47	107,87	115K	42
26/07/2024	3,71%	3,70	103,50	102,38	100,09	104,10	317K	486
25/07/2024	-2,29%	-2,34	99,80	102,16	98,76	102,16	102K	34
24/07/2024	1,83%	1,84	102,14	102,40	101,71	103,00	49K	29
23/07/2024	-3,05%	-3,16	100,30	104,00	100,30	104,00	1M	63
22/07/2024	0,45%	0,46	103,46	103,00	101,65	104,00	87K	37
19/07/2024	6,01%	5,84	103,00	99,75	99,75	103,00	290K	63
18/07/2024	0,37%	0,36	97,16	98,25	96,67	98,55	537K	93
17/07/2024	0,60%	0,58	96,80	98,98	96,22	98,98	86K	43
16/07/2024	1,39%	1,32	96,22	96,00	94,12	96,94	295K	71
15/07/2024	9,55%	8,27	94,90	93,00	93,00	95,18	281K	77
12/07/2024	0,31%	0,27	86,63	87,97	86,63	87,97	249K	111
11/07/2024	-1,89%	-1,66	86,36	88,79	86,27	90,99	786K	174
10/07/2024	-0,28%	-0,25	88,02	88,42	87,90	88,46	45K	33
09/07/2024	1,29%	1,12	88,27	89,64	87,43	89,99	99K	40
08/07/2024	-2,52%	-2,25	87,15	89,90	85,50	89,99	124K	73
05/07/2024	-1,28%	-1,16	89,40	86,95	85,00	89,40	330K	129
04/07/2024	-3,45%	-3,24	90,56	91,50	88,06	91,50	191K	77
03/07/2024	-5,39%	-5,34	93,80	98,00	93,58	98,43	595K	107
02/07/2024	-1,21%	-1,21	99,14	100,35	96,12	100,35	254K	43
01/07/2024	5,28%	5,03	100,35	98,45	95,83	101,58	85K	44
28/06/2024	0,13%	0,12	95,32	97,40	94,93	97,40	292K	572
27/06/2024	0,89%	0,84	95,20	95,93	94,12	96,22	87K	29
26/06/2024	0,36%	0,34	94,36	95,98	94,36	95,98	23K	19
25/06/2024	2,03%	1,87	94,02	93,72	92,52	96,37	290K	91
24/06/2024	-5,31%	-5,17	92,15	94,99	91,83	97,31	526K	154
21/06/2024	-1,60%	-1,58	97,32	98,07	97,30	98,43	294K	28
20/06/2024	-0,07%	-0,07	98,90	99,34	98,90	99,45	84K	14
19/06/2024	0,40%	0,39	98,97	99,36	98,97	99,77	73K	29
18/06/2024	-2,34%	-2,36	98,58	100,93	97,48	100,93	692K	107
17/06/2024	2,81%	2,76	100,94	103,00	98,22	103,00	29K	26
14/06/2024	-1,99%	-1,99	98,18	100,05	98,01	102,00	535K	87
13/06/2024	-1,99%	-2,03	100,17	102,20	99,31	102,37	171K	56
12/06/2024	2,65%	2,64	102,20	99,56	99,56	104,40	96K	53
11/06/2024	-3,78%	-3,91	99,56	100,58	99,17	102,50	236K	94
10/06/2024	1,44%	1,47	103,47	100,23	97,27	104,51	195K	40
07/06/2024	-0,68%	-0,70	102,00	104,98	101,00	104,98	541K	93
06/06/2024	-0,75%	-0,78	102,70	103,48	102,49	103,76	337K	187
05/06/2024	1,11%	1,14	103,48	102,55	102,27	104,03	231K	52
04/06/2024	3,01%	2,99	102,34	100,40	99,60	102,66	183K	39
03/06/2024	0,44%	0,44	99,35	99,11	98,80	101,71	528K	117
31/05/2024	1,06%	1,04	98,91	98,50	97,43	99,05	70K	27
29/05/2024	-0,54%	-0,53	97,87	98,95	97,77	99,02	76K	26
28/05/2024	-1,01%	-1,00	98,40	99,40	96,08	99,40	683K	82
27/05/2024	1,71%	1,67	99,40	97,73	97,73	99,80	747K	70
24/05/2024	2,12%	2,03	97,73	95,70	95,12	98,41	82K	35
23/05/2024	-2,35%	-2,30	95,70	98,00	95,17	98,00	109K	39
22/05/2024	-0,94%	-0,93	98,00	99,79	98,00	99,99	202K	62
21/05/2024	0,53%	0,52	98,93	98,72	97,55	100,80	222K	62
20/05/2024	3,26%	3,11	98,41	95,50	94,15	98,41	134K	47
17/05/2024	1,88%	1,76	95,30	95,48	94,16	95,78	670K	98
16/05/2024	-1,92%	-1,83	93,54	96,62	93,00	96,62	171K	57
15/05/2024	7,36%	6,54	95,37	90,80	90,80	95,64	304K	49
14/05/2024	-	-	88,83	91,78	88,65	91,78	120K	39

Date,Open,High,Low,Close,Volume
19-Nov-24,146.00,148.48,143.96,146.51,1120680
18-Nov-24,142.00,145.57,141.38,143.99,1996454
14-Nov-24,143.47,148.99,139.40,140.02,3757714
13-Nov-24,139.00,149.00,133.00,141.00,2340066
12-Nov-24,139.74,142.36,135.39,142.30,1401743
11-Nov-24,121.60,139.84,121.60,139.80,3849931
08-Nov-24,119.00,120.07,117.25,118.44,740081
07-Nov-24,116.00,118.00,111.92,117.25,3297074
06-Nov-24,115.50,119.87,115.50,117.29,818733
05-Nov-24,107.00,111.80,107.00,109.70,935137
04-Nov-24,110.57,114.03,105.50,105.68,983534
01-Nov-24,111.01,114.00,110.28,111.62,1145920
31-Oct-24,112.94,114.30,108.19,111.01,825453
30-Oct-24,113.93,113.93,111.69,111.82,1058887
29-Oct-24,110.05,114.30,109.78,114.30,880591
28-Oct-24,106.00,108.67,106.00,108.67,932014
25-Oct-24,106.00,107.21,103.35,104.77,590055
24-Oct-24,104.51,105.53,104.51,105.23,669384
23-Oct-24,104.30,104.61,102.06,103.29,427786
22-Oct-24,105.23,107.00,103.44,104.69,405466
21-Oct-24,107.11,107.11,104.21,105.23,246943
18-Oct-24,106.36,107.50,106.11,107.11,184748
17-Oct-24,106.26,106.26,103.22,103.85,710860
16-Oct-24,105.00,107.21,103.99,106.26,845233
15-Oct-24,101.50,104.26,100.50,103.50,1075363
14-Oct-24,99.00,101.85,99.00,101.50,343557
11-Oct-24,93.05,97.02,93.05,96.31,1164410
10-Oct-24,93.19,93.22,89.98,91.09,543588
09-Oct-24,94.30,95.02,93.00,93.19,257828
08-Oct-24,95.00,95.08,93.89,94.29,518726
07-Oct-24,93.47,96.16,93.47,95.08,1259252
04-Oct-24,92.81,93.47,91.49,93.47,329480
03-Oct-24,90.11,91.17,89.62,90.90,791343
02-Oct-24,91.62,93.00,89.87,89.87,285605
01-Oct-24,94.29,94.29,91.15,92.38,939716
30-Sep-24,95.70,95.70,90.00,94.29,1663097
27-Sep-24,97.02,98.85,97.02,97.85,453357
26-Sep-24,97.00,98.00,95.84,96.92,581876
25-Sep-24,96.13,96.47,95.09,95.38,136400
24-Sep-24,96.10,96.13,94.18,96.13,695311
23-Sep-24,95.28,96.79,95.28,96.10,239683
20-Sep-24,95.00,95.34,94.03,95.28,536101
19-Sep-24,92.00,94.98,92.00,94.07,844884
18-Sep-24,90.45,91.22,89.08,90.30,188786
17-Sep-24,88.74,92.30,88.74,90.21,597064
16-Sep-24,90.08,91.19,86.90,87.40,304876
13-Sep-24,89.36,91.28,88.54,91.28,300846
12-Sep-24,88.92,90.54,88.92,89.36,117048
11-Sep-24,87.71,89.34,86.02,88.89,273197
10-Sep-24,87.33,89.60,87.04,89.60,216889
09-Sep-24,83.32,87.19,83.32,87.19,413463
06-Sep-24,85.28,86.58,81.43,81.98,1125665
05-Sep-24,90.00,90.00,85.28,85.28,342907
04-Sep-24,89.98,91.00,86.88,89.61,1453187
03-Sep-24,93.60,93.60,89.16,89.93,123648
02-Sep-24,91.56,95.48,89.70,89.83,2136640
30-Aug-24,91.51,94.30,89.21,90.92,266366
29-Aug-24,90.25,94.44,90.25,91.50,588195
28-Aug-24,93.52,93.52,88.10,90.25,435299
27-Aug-24,94.87,94.87,92.89,93.52,421195
26-Aug-24,95.50,96.08,94.25,94.88,214985
23-Aug-24,90.17,95.50,90.17,95.50,847836
22-Aug-24,92.00,92.70,90.09,90.09,310492
21-Aug-24,88.80,92.00,88.64,92.00,127194
20-Aug-24,87.94,90.71,87.94,88.78,112299
19-Aug-24,89.60,90.10,86.38,87.29,234079
16-Aug-24,84.00,89.75,84.00,89.60,178761
15-Aug-24,90.44,90.44,85.41,85.83,757092
14-Aug-24,89.24,90.94,88.08,88.42,140461
13-Aug-24,86.10,92.18,86.10,91.02,320042
12-Aug-24,91.15,91.15,87.00,87.00,388541
09-Aug-24,91.65,92.40,86.02,91.87,469599
08-Aug-24,89.20,91.72,88.49,91.65,441127
07-Aug-24,88.74,90.98,86.01,86.17,340137
06-Aug-24,88.35,91.00,86.00,88.74,181042
05-Aug-24,85.48,90.15,82.00,88.35,1771654
02-Aug-24,100.99,101.00,98.13,98.13,74651
01-Aug-24,101.10,102.81,97.80,98.90,70223
31-Jul-24,104.00,105.25,101.10,101.10,32574
30-Jul-24,104.19,104.19,100.59,100.88,329849
29-Jul-24,105.67,107.87,103.47,104.19,115468
26-Jul-24,102.38,104.10,100.09,103.50,316650
25-Jul-24,102.16,102.16,98.76,99.80,101827
24-Jul-24,102.40,103.00,101.71,102.14,49041
23-Jul-24,104.00,104.00,100.30,100.30,1491741
22-Jul-24,103.00,104.00,101.65,103.46,86940
19-Jul-24,99.75,103.00,99.75,103.00,289783
18-Jul-24,98.25,98.55,96.67,97.16,536958
17-Jul-24,98.98,98.98,96.22,96.80,86321
16-Jul-24,96.00,96.94,94.12,96.22,294542
15-Jul-24,93.00,95.18,93.00,94.90,280868
12-Jul-24,87.97,87.97,86.63,86.63,248620
11-Jul-24,88.79,90.99,86.27,86.36,786261
10-Jul-24,88.42,88.46,87.90,88.02,44979
09-Jul-24,89.64,89.99,87.43,88.27,99445
08-Jul-24,89.90,89.99,85.50,87.15,123943
05-Jul-24,86.95,89.40,85.00,89.40,330320
04-Jul-24,91.50,91.50,88.06,90.56,191304
03-Jul-24,98.00,98.43,93.58,93.80,594833
02-Jul-24,100.35,100.35,96.12,99.14,254462
01-Jul-24,98.45,101.58,95.83,100.35,85328
28-Jun-24,97.40,97.40,94.93,95.32,292332
27-Jun-24,95.93,96.22,94.12,95.20,86937
26-Jun-24,95.98,95.98,94.36,94.36,22915
25-Jun-24,93.72,96.37,92.52,94.02,289689
24-Jun-24,94.99,97.31,91.83,92.15,526211
21-Jun-24,98.07,98.43,97.30,97.32,294360
20-Jun-24,99.34,99.45,98.90,98.90,84219
19-Jun-24,99.36,99.77,98.97,98.97,73477
18-Jun-24,100.93,100.93,97.48,98.58,691694
17-Jun-24,103.00,103.00,98.22,100.94,28998
14-Jun-24,100.05,102.00,98.01,98.18,535089
13-Jun-24,102.20,102.37,99.31,100.17,171361
12-Jun-24,99.56,104.40,99.56,102.20,95681
11-Jun-24,100.58,102.50,99.17,99.56,235729
10-Jun-24,100.23,104.51,97.27,103.47,194767
07-Jun-24,104.98,104.98,101.00,102.00,541376
06-Jun-24,103.48,103.76,102.49,102.70,337106
05-Jun-24,102.55,104.03,102.27,103.48,231465
04-Jun-24,100.40,102.66,99.60,102.34,183266
03-Jun-24,99.11,101.71,98.80,99.35,528470
31-May-24,98.50,99.05,97.43,98.91,69871
29-May-24,98.95,99.02,97.77,97.87,75742
28-May-24,99.40,99.40,96.08,98.40,683374
27-May-24,97.73,99.80,97.73,99.40,746625
24-May-24,95.70,98.41,95.12,97.73,82239
23-May-24,98.00,98.00,95.17,95.70,109130
22-May-24,99.79,99.99,98.00,98.00,201684
21-May-24,98.72,100.80,97.55,98.93,222189
20-May-24,95.50,98.41,94.15,98.41,133756
17-May-24,95.48,95.78,94.16,95.30,670021
16-May-24,96.62,96.62,93.00,93.54,170714
15-May-24,90.80,95.64,90.80,95.37,304004
14-May-24,91.78,91.78,88.65,88.83,119972

*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: BITI11