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
09/02/2026	-0,54%	-0,18	33,11	33,09	32,23	33,44	1M	492
06/02/2026	9,47%	2,88	33,29	31,74	31,50	33,64	2M	195
05/02/2026	-12,77%	-4,45	30,41	33,83	29,74	34,65	5M	524
04/02/2026	-3,46%	-1,25	34,86	36,11	34,34	36,13	405K	130
03/02/2026	-6,81%	-2,64	36,11	37,97	34,65	38,00	2M	333
02/02/2026	-3,15%	-1,26	38,75	37,37	36,64	39,04	1M	288
30/01/2026	1,57%	0,62	40,01	39,74	39,01	40,18	2M	546

29/01/2026	-5,49%	-2,29	39,39	41,44	38,96	41,95	1M	236
28/01/2026	-0,24%	-0,10	41,68	41,78	41,68	42,13	243K	42
27/01/2026	0,17%	0,07	41,78	42,13	41,10	42,13	173K	87
26/01/2026	-2,18%	-0,93	41,71	42,20	41,41	42,20	486K	112
23/01/2026	-0,14%	-0,06	42,64	42,60	42,33	43,56	130K	83
22/01/2026	-67,15%	-87,30	42,70	45,16	42,00	45,57	488K	125
21/01/2026	-0,44%	-0,58	130,00	130,00	126,00	130,51	2M	107
20/01/2026	-4,23%	-5,77	130,58	135,84	130,30	135,84	503K	41
19/01/2026	-1,87%	-2,60	136,35	138,37	135,23	138,37	2M	62
16/01/2026	0,11%	0,15	138,95	138,80	138,00	140,00	311K	23
15/01/2026	-2,89%	-4,13	138,80	140,00	138,80	142,74	91K	22
14/01/2026	3,53%	4,87	142,93	138,55	138,49	143,15	711K	24
13/01/2026	3,30%	4,41	138,06	130,54	130,00	138,06	833K	56
12/01/2026	1,37%	1,80	133,65	131,14	131,14	134,34	303K	27
09/01/2026	-1,37%	-1,83	131,85	133,52	131,26	134,00	516K	46
08/01/2026	-0,04%	-0,06	133,68	132,00	131,17	134,93	625K	105
07/01/2026	-0,97%	-1,31	133,74	135,05	133,27	135,77	388K	54
06/01/2026	-3,29%	-4,60	135,05	139,07	133,69	139,07	888K	96
05/01/2026	5,07%	6,74	139,65	132,92	132,92	139,65	791K	40
02/01/2026	0,99%	1,30	132,91	135,00	131,00	135,00	854K	105
30/12/2025	-0,01%	-0,01	131,61	131,62	131,60	133,63	847K	134
29/12/2025	0,12%	0,16	131,62	129,95	129,76	132,69	234K	119
26/12/2025	0,00%	0,00	131,46	130,00	129,76	133,89	434K	78
23/12/2025	-1,80%	-2,41	131,46	135,21	130,58	135,21	343K	63
22/12/2025	1,42%	1,87	133,87	132,00	132,00	135,88	693K	40
19/12/2025	3,85%	4,89	132,00	132,97	130,38	133,43	311K	46
18/12/2025	-1,51%	-1,95	127,11	129,55	126,91	133,98	550K	50
17/12/2025	-0,85%	-1,11	129,06	131,48	128,35	134,76	261K	30
16/12/2025	2,61%	3,31	130,17	129,05	127,60	130,41	405K	42
15/12/2025	-4,62%	-6,14	126,86	133,00	126,00	133,00	2M	293
12/12/2025	-1,17%	-1,58	133,00	135,00	131,91	136,00	564K	48
11/12/2025	-3,01%	-4,18	134,58	136,06	131,54	136,06	3M	425
10/12/2025	0,10%	0,14	138,76	137,97	135,16	141,12	2M	1.047
09/12/2025	-0,98%	-1,37	138,62	140,99	134,18	140,99	1M	130
08/12/2025	5,14%	6,85	139,99	133,14	133,12	139,99	586K	74
05/12/2025	-0,78%	-1,04	133,14	130,12	128,58	133,14	1M	132
04/12/2025	-0,15%	-0,20	134,18	134,38	132,15	135,00	463K	43
03/12/2025	1,53%	2,03	134,38	133,69	132,05	135,76	2M	105
02/12/2025	5,64%	7,07	132,35	128,09	127,85	133,95	2M	80
01/12/2025	-6,02%	-8,02	125,28	130,31	122,30	130,31	3M	302
28/11/2025	0,65%	0,86	133,30	133,00	131,64	135,00	2M	225
27/11/2025	0,73%	0,96	132,44	134,59	131,50	134,77	2M	77
26/11/2025	3,22%	4,10	131,48	126,94	125,53	131,57	3M	618
25/11/2025	-2,29%	-2,99	127,38	128,03	125,50	129,35	2M	130
24/11/2025	5,14%	6,37	130,37	125,69	121,08	130,37	3M	220
21/11/2025	-6,51%	-8,64	124,00	122,35	121,09	125,36	3M	319
19/11/2025	1,01%	1,32	132,64	131,32	128,50	133,56	2M	94
18/11/2025	-0,88%	-1,17	131,32	132,49	131,32	135,45	1M	70
17/11/2025	-2,85%	-3,89	132,49	138,01	127,31	138,01	2M	180
14/11/2025	-3,89%	-5,52	136,38	138,41	136,25	140,00	1M	126
13/11/2025	-3,17%	-4,65	141,90	146,55	141,51	148,83	1M	71
12/11/2025	-0,85%	-1,26	146,55	152,94	145,50	153,23	3M	85
11/11/2025	-3,77%	-5,79	147,81	153,00	147,81	153,00	939K	140
10/11/2025	1,97%	2,97	153,60	153,77	152,10	154,29	768K	97
07/11/2025	2,35%	3,46	150,63	145,79	145,69	150,72	684K	75
06/11/2025	-2,88%	-4,36	147,17	152,66	146,00	152,66	542K	95
05/11/2025	2,36%	3,49	151,53	149,74	149,74	152,67	3M	132
04/11/2025	-4,71%	-7,32	148,04	154,00	146,70	154,00	3M	209
03/11/2025	-3,23%	-5,19	155,36	160,34	153,95	160,34	2M	102
31/10/2025	1,62%	2,56	160,55	159,95	153,69	162,77	1M	71
30/10/2025	-1,75%	-2,81	157,99	160,80	155,50	160,80	1M	113
29/10/2025	-2,66%	-4,39	160,80	164,51	159,98	164,63	2M	196
28/10/2025	-1,63%	-2,73	165,19	167,70	165,00	171,46	2M	104
27/10/2025	5,52%	8,79	167,92	167,52	166,96	171,05	621K	237
24/10/2025	0,05%	0,08	159,13	161,00	159,13	161,99	1M	45
23/10/2025	-0,01%	-0,02	159,05	159,07	158,94	162,40	237K	45
22/10/2025	-2,42%	-3,94	159,07	157,49	157,00	159,07	2M	62
21/10/2025	1,44%	2,32	163,01	159,56	157,69	164,85	1M	117
20/10/2025	1,90%	3,00	160,69	161,20	159,85	162,70	1M	105
17/10/2025	-0,57%	-0,90	157,69	155,41	154,00	157,69	1M	120
16/10/2025	-3,00%	-4,91	158,59	161,05	157,75	163,54	4M	339
15/10/2025	-1,15%	-1,90	163,50	162,41	162,41	164,68	9M	525
14/10/2025	-2,54%	-4,31	165,40	167,70	162,96	167,70	5M	230
13/10/2025	-2,17%	-3,76	169,71	172,97	167,55	172,97	5M	315
10/10/2025	-1,02%	-1,78	173,47	175,25	172,38	179,73	1M	55
09/10/2025	-1,41%	-2,51	175,25	177,76	173,90	178,70	17M	1.081
08/10/2025	-2,04%	-3,71	177,76	178,98	175,92	179,99	2M	441
07/10/2025	0,79%	1,42	181,47	181,50	174,12	181,50	2M	67
06/10/2025	3,16%	5,51	180,05	175,00	175,00	180,71	2M	116
03/10/2025	-0,06%	-0,10	174,54	175,15	174,54	179,11	3M	363
02/10/2025	3,09%	5,24	174,64	172,75	172,37	175,15	3M	59
01/10/2025	2,90%	4,77	169,40	166,00	166,00	170,90	2M	89
30/09/2025	0,88%	1,43	164,63	163,20	161,97	164,63	868K	62
29/09/2025	3,99%	6,26	163,20	160,00	160,00	165,55	3M	238
26/09/2025	-1,89%	-3,02	156,94	159,96	156,94	161,48	5M	3.438
25/09/2025	-2,15%	-3,51	159,96	160,00	158,50	162,18	975K	54
24/09/2025	-1,07%	-1,76	163,47	163,47	162,74	164,25	1M	421
23/09/2025	1,18%	1,92	165,23	165,23	160,43	165,23	1M	91
22/09/2025	-1,85%	-3,07	163,31	165,99	163,26	165,99	2M	49
19/09/2025	-1,75%	-2,96	166,38	168,10	166,38	168,65	148K	32
18/09/2025	1,27%	2,12	169,34	169,47	168,77	169,74	278K	24
17/09/2025	-0,17%	-0,28	167,22	167,50	166,14	167,50	343K	29
16/09/2025	0,24%	0,40	167,50	167,10	165,75	168,10	295K	39
15/09/2025	-1,71%	-2,91	167,10	167,00	165,60	167,19	712K	65
12/09/2025	1,23%	2,06	170,01	168,29	167,80	170,01	1M	67
11/09/2025	0,63%	1,05	167,95	166,90	166,74	167,95	152K	18
10/09/2025	1,57%	2,58	166,90	167,10	166,65	168,55	174K	47
09/09/2025	-0,95%	-1,57	164,32	165,89	163,68	166,63	340K	43
08/09/2025	0,17%	0,28	165,89	165,61	165,26	166,72	1M	44
05/09/2025	1,71%	2,79	165,61	161,72	161,72	165,92	649K	50
04/09/2025	-1,02%	-1,68	162,82	163,96	162,61	164,63	450K	32
03/09/2025	0,18%	0,29	164,50	165,26	164,50	167,34	393K	48
02/09/2025	1,62%	2,61	164,21	163,00	163,00	166,00	2M	193
01/09/2025	0,17%	0,28	161,60	169,94	157,30	169,94	3M	135
29/08/2025	-1,55%	-2,54	161,32	166,11	157,00	166,11	3M	173
28/08/2025	-0,09%	-0,14	163,86	166,11	163,86	166,30	682K	63
27/08/2025	-0,22%	-0,36	164,00	164,81	163,50	166,56	1M	1.159
26/08/2025	0,32%	0,52	164,36	162,27	162,00	164,40	278K	31
25/08/2025	-5,04%	-8,70	163,84	166,00	163,72	166,66	1M	118
22/08/2025	3,81%	6,33	172,54	166,34	166,24	172,69	981K	64
21/08/2025	-2,00%	-3,39	166,21	168,89	166,21	169,95	1M	69
20/08/2025	-0,48%	-0,81	169,60	170,41	167,80	170,41	1M	155
19/08/2025	-1,18%	-2,03	170,41	172,44	169,10	172,95	1M	149
18/08/2025	0,09%	0,16	172,44	171,97	169,86	172,84	731K	54
15/08/2025	-1,44%	-2,52	172,28	174,76	172,14	176,73	1M	47
14/08/2025	-4,47%	-8,18	174,80	175,99	173,55	175,99	2M	49
13/08/2025	3,77%	6,64	182,98	177,00	171,00	182,98	2M	57
12/08/2025	-0,27%	-0,47	176,34	176,81	175,46	176,81	733K	31
11/08/2025	1,00%	1,75	176,81	176,70	176,70	179,00	470K	32
08/08/2025	0,85%	1,48	175,06	173,58	171,59	175,06	246K	69
07/08/2025	0,90%	1,54	173,58	172,04	172,04	174,00	234K	31
06/08/2025	0,44%	0,75	172,04	170,74	170,40	172,75	1M	177
05/08/2025	-0,90%	-1,55	171,29	174,57	169,68	174,57	809K	45
04/08/2025	0,80%	1,37	172,84	173,76	172,19	174,44	367K	38
01/08/2025	-4,37%	-7,83	171,47	178,79	171,47	178,79	2M	189
31/07/2025	-0,39%	-0,70	179,30	174,00	174,00	182,06	614K	50
30/07/2025	-	-	180,00	180,00	175,62	180,89	442K	76

Date,Open,High,Low,Close,Volume
09-Feb-26,33.09,33.44,32.23,33.11,1243985
06-Feb-26,31.74,33.64,31.50,33.29,2012299
05-Feb-26,33.83,34.65,29.74,30.41,4871471
04-Feb-26,36.11,36.13,34.34,34.86,404872
03-Feb-26,37.97,38.00,34.65,36.11,1871908
02-Feb-26,37.37,39.04,36.64,38.75,1189205
30-Jan-26,39.74,40.18,39.01,40.01,2023806
29-Jan-26,41.44,41.95,38.96,39.39,1299758
28-Jan-26,41.78,42.13,41.68,41.68,243279
27-Jan-26,42.13,42.13,41.10,41.78,172722
26-Jan-26,42.20,42.20,41.41,41.71,485616
23-Jan-26,42.60,43.56,42.33,42.64,130394
22-Jan-26,45.16,45.57,42.00,42.70,488266
21-Jan-26,130.00,130.51,126.00,130.00,1705949
20-Jan-26,135.84,135.84,130.30,130.58,503144
19-Jan-26,138.37,138.37,135.23,136.35,2277505
16-Jan-26,138.80,140.00,138.00,138.95,310890
15-Jan-26,140.00,142.74,138.80,138.80,90776
14-Jan-26,138.55,143.15,138.49,142.93,711404
13-Jan-26,130.54,138.06,130.00,138.06,833001
12-Jan-26,131.14,134.34,131.14,133.65,303099
09-Jan-26,133.52,134.00,131.26,131.85,515853
08-Jan-26,132.00,134.93,131.17,133.68,624992
07-Jan-26,135.05,135.77,133.27,133.74,388333
06-Jan-26,139.07,139.07,133.69,135.05,888171
05-Jan-26,132.92,139.65,132.92,139.65,790639
02-Jan-26,135.00,135.00,131.00,132.91,853896
30-Dec-25,131.62,133.63,131.60,131.61,846981
29-Dec-25,129.95,132.69,129.76,131.62,233506
26-Dec-25,130.00,133.89,129.76,131.46,434384
23-Dec-25,135.21,135.21,130.58,131.46,342809
22-Dec-25,132.00,135.88,132.00,133.87,693421
19-Dec-25,132.97,133.43,130.38,132.00,311316
18-Dec-25,129.55,133.98,126.91,127.11,550039
17-Dec-25,131.48,134.76,128.35,129.06,261475
16-Dec-25,129.05,130.41,127.60,130.17,405262
15-Dec-25,133.00,133.00,126.00,126.86,1520850
12-Dec-25,135.00,136.00,131.91,133.00,564078
11-Dec-25,136.06,136.06,131.54,134.58,3390668
10-Dec-25,137.97,141.12,135.16,138.76,1671035
09-Dec-25,140.99,140.99,134.18,138.62,1043905
08-Dec-25,133.14,139.99,133.12,139.99,586127
05-Dec-25,130.12,133.14,128.58,133.14,1392376
04-Dec-25,134.38,135.00,132.15,134.18,462969
03-Dec-25,133.69,135.76,132.05,134.38,2310920
02-Dec-25,128.09,133.95,127.85,132.35,2023257
01-Dec-25,130.31,130.31,122.30,125.28,2587554
28-Nov-25,133.00,135.00,131.64,133.30,2479435
27-Nov-25,134.59,134.77,131.50,132.44,1668620
26-Nov-25,126.94,131.57,125.53,131.48,3188937
25-Nov-25,128.03,129.35,125.50,127.38,2337114
24-Nov-25,125.69,130.37,121.08,130.37,3027804
21-Nov-25,122.35,125.36,121.09,124.00,2627521
19-Nov-25,131.32,133.56,128.50,132.64,1579887
18-Nov-25,132.49,135.45,131.32,131.32,1134567
17-Nov-25,138.01,138.01,127.31,132.49,1545318
14-Nov-25,138.41,140.00,136.25,136.38,1403719
13-Nov-25,146.55,148.83,141.51,141.90,1063495
12-Nov-25,152.94,153.23,145.50,146.55,2613272
11-Nov-25,153.00,153.00,147.81,147.81,939138
10-Nov-25,153.77,154.29,152.10,153.60,767597
07-Nov-25,145.79,150.72,145.69,150.63,684416
06-Nov-25,152.66,152.66,146.00,147.17,541650
05-Nov-25,149.74,152.67,149.74,151.53,3112148
04-Nov-25,154.00,154.00,146.70,148.04,2688731
03-Nov-25,160.34,160.34,153.95,155.36,2266822
31-Oct-25,159.95,162.77,153.69,160.55,1205777
30-Oct-25,160.80,160.80,155.50,157.99,1196785
29-Oct-25,164.51,164.63,159.98,160.80,2286743
28-Oct-25,167.70,171.46,165.00,165.19,2189465
27-Oct-25,167.52,171.05,166.96,167.92,620658
24-Oct-25,161.00,161.99,159.13,159.13,1429036
23-Oct-25,159.07,162.40,158.94,159.05,237276
22-Oct-25,157.49,159.07,157.00,159.07,1555858
21-Oct-25,159.56,164.85,157.69,163.01,1252915
20-Oct-25,161.20,162.70,159.85,160.69,1054821
17-Oct-25,155.41,157.69,154.00,157.69,1256618
16-Oct-25,161.05,163.54,157.75,158.59,4232413
15-Oct-25,162.41,164.68,162.41,163.50,9030739
14-Oct-25,167.70,167.70,162.96,165.40,5206546
13-Oct-25,172.97,172.97,167.55,169.71,4895213
10-Oct-25,175.25,179.73,172.38,173.47,1449693
09-Oct-25,177.76,178.70,173.90,175.25,16974690
08-Oct-25,178.98,179.99,175.92,177.76,2322165
07-Oct-25,181.50,181.50,174.12,181.47,2001704
06-Oct-25,175.00,180.71,175.00,180.05,2100839
03-Oct-25,175.15,179.11,174.54,174.54,2980097
02-Oct-25,172.75,175.15,172.37,174.64,2604114
01-Oct-25,166.00,170.90,166.00,169.40,2282913
30-Sep-25,163.20,164.63,161.97,164.63,868264
29-Sep-25,160.00,165.55,160.00,163.20,3120450
26-Sep-25,159.96,161.48,156.94,156.94,4936718
25-Sep-25,160.00,162.18,158.50,159.96,974551
24-Sep-25,163.47,164.25,162.74,163.47,1262318
23-Sep-25,165.23,165.23,160.43,165.23,1312613
22-Sep-25,165.99,165.99,163.26,163.31,2291799
19-Sep-25,168.10,168.65,166.38,166.38,148031
18-Sep-25,169.47,169.74,168.77,169.34,277910
17-Sep-25,167.50,167.50,166.14,167.22,342922
16-Sep-25,167.10,168.10,165.75,167.50,294804
15-Sep-25,167.00,167.19,165.60,167.10,711943
12-Sep-25,168.29,170.01,167.80,170.01,1118655
11-Sep-25,166.90,167.95,166.74,167.95,152165
10-Sep-25,167.10,168.55,166.65,166.90,173760
09-Sep-25,165.89,166.63,163.68,164.32,340145
08-Sep-25,165.61,166.72,165.26,165.89,1356457
05-Sep-25,161.72,165.92,161.72,165.61,648868
04-Sep-25,163.96,164.63,162.61,162.82,450336
03-Sep-25,165.26,167.34,164.50,164.50,392969
02-Sep-25,163.00,166.00,163.00,164.21,1769055
01-Sep-25,169.94,169.94,157.30,161.60,2530255
29-Aug-25,166.11,166.11,157.00,161.32,2782608
28-Aug-25,166.11,166.30,163.86,163.86,682428
27-Aug-25,164.81,166.56,163.50,164.00,1395340
26-Aug-25,162.27,164.40,162.00,164.36,278108
25-Aug-25,166.00,166.66,163.72,163.84,1117290
22-Aug-25,166.34,172.69,166.24,172.54,980682
21-Aug-25,168.89,169.95,166.21,166.21,1286929
20-Aug-25,170.41,170.41,167.80,169.60,1221828
19-Aug-25,172.44,172.95,169.10,170.41,1087703
18-Aug-25,171.97,172.84,169.86,172.44,731428
15-Aug-25,174.76,176.73,172.14,172.28,1274983
14-Aug-25,175.99,175.99,173.55,174.80,1615921
13-Aug-25,177.00,182.98,171.00,182.98,1510560
12-Aug-25,176.81,176.81,175.46,176.34,732861
11-Aug-25,176.70,179.00,176.70,176.81,470036
08-Aug-25,173.58,175.06,171.59,175.06,245892
07-Aug-25,172.04,174.00,172.04,173.58,233645
06-Aug-25,170.74,172.75,170.40,172.04,1151051
05-Aug-25,174.57,174.57,169.68,171.29,808550
04-Aug-25,173.76,174.44,172.19,172.84,366882
01-Aug-25,178.79,178.79,171.47,171.47,1819899
31-Jul-25,174.00,182.06,174.00,179.30,613566
30-Jul-25,180.00,180.89,175.62,180.00,441795

*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