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
08/05/2026	-0,37%	-0,13	35,42	35,49	34,48	35,96	1M	277
07/05/2026	-2,07%	-0,75	35,55	36,67	35,48	36,67	581K	122
06/05/2026	0,22%	0,08	36,30	36,22	36,10	36,98	1M	188
05/05/2026	1,12%	0,40	36,22	36,18	36,02	36,70	2M	72
04/05/2026	5,04%	1,72	35,82	34,70	34,50	36,18	3M	250
30/04/2026	0,89%	0,30	34,10	33,81	33,81	34,53	3M	378
29/04/2026	-0,76%	-0,26	33,80	34,07	33,72	34,55	932K	435

28/04/2026	-1,28%	-0,44	34,06	35,99	33,97	35,99	1M	301
27/04/2026	-0,89%	-0,31	34,50	34,74	34,06	34,81	2M	131
24/04/2026	-1,16%	-0,41	34,81	35,57	34,81	35,57	922K	82
23/04/2026	-0,23%	-0,08	35,22	35,00	34,57	35,31	938K	838
22/04/2026	2,80%	0,96	35,30	34,36	34,36	35,54	1M	446
20/04/2026	-1,63%	-0,57	34,34	34,50	33,58	34,50	2M	59
17/04/2026	3,28%	1,11	34,91	34,00	34,00	35,11	3M	382
16/04/2026	0,33%	0,11	33,80	33,25	33,17	33,87	2M	581
15/04/2026	1,32%	0,44	33,69	33,38	33,20	33,90	4M	316
14/04/2026	1,00%	0,33	33,25	33,25	33,25	34,18	2M	380
13/04/2026	-0,24%	-0,08	32,92	32,64	32,28	34,00	2M	247
10/04/2026	0,18%	0,06	33,00	32,94	32,63	33,49	1M	80
09/04/2026	0,40%	0,13	32,94	32,78	32,43	33,25	2M	523
08/04/2026	2,31%	0,74	32,81	32,07	32,07	33,37	4M	420
07/04/2026	-1,50%	-0,49	32,07	32,11	31,67	32,19	1M	254
06/04/2026	3,60%	1,13	32,56	32,25	32,10	32,76	2M	181
02/04/2026	-1,23%	-0,39	31,43	31,36	30,81	31,43	656K	109
01/04/2026	0,09%	0,03	31,82	32,06	31,76	32,20	1M	178
31/03/2026	-0,78%	-0,25	31,79	32,04	31,38	32,08	818K	217
30/03/2026	2,99%	0,93	32,04	31,98	31,24	32,05	554K	119
27/03/2026	-4,07%	-1,32	31,11	31,80	31,05	31,80	2M	184
26/03/2026	-2,88%	-0,96	32,43	32,99	32,23	32,99	570K	70
25/03/2026	1,46%	0,48	33,39	33,44	33,25	34,80	249K	219
24/03/2026	-1,58%	-0,53	32,91	32,86	32,80	33,41	94K	42
23/03/2026	-0,24%	-0,08	33,44	33,85	33,25	34,01	2M	52
20/03/2026	0,69%	0,23	33,52	33,30	33,27	34,52	445K	51
19/03/2026	-1,25%	-0,42	33,29	33,50	32,50	33,50	2M	174
18/03/2026	-3,99%	-1,40	33,71	34,85	33,40	34,95	1M	432
17/03/2026	0,77%	0,27	35,11	34,91	34,61	35,20	1M	41
16/03/2026	1,49%	0,51	34,84	34,34	34,34	35,87	2M	83
13/03/2026	3,03%	1,01	34,33	34,49	33,96	34,98	1M	461
12/03/2026	1,06%	0,35	33,32	33,30	32,38	33,40	2M	40
11/03/2026	1,01%	0,33	32,97	32,64	31,84	33,40	1M	849
10/03/2026	0,93%	0,30	32,64	33,08	32,64	33,50	626K	55
09/03/2026	0,00%	0,00	32,34	32,67	32,20	33,62	2M	79
06/03/2026	-5,22%	-1,78	32,34	35,00	32,33	35,00	2M	98
05/03/2026	-3,26%	-1,15	34,12	36,00	33,71	36,00	1M	117
04/03/2026	8,22%	2,68	35,27	34,00	33,44	35,98	963K	107
03/03/2026	0,65%	0,21	32,59	32,36	31,84	33,06	3M	199
02/03/2026	5,47%	1,68	32,38	30,70	30,70	32,85	2M	137
27/02/2026	-2,01%	-0,63	30,70	30,92	30,43	31,12	2M	626
26/02/2026	-1,97%	-0,63	31,33	32,10	31,00	32,10	1M	79
25/02/2026	8,34%	2,46	31,96	29,31	29,31	32,11	1M	127
24/02/2026	-2,12%	-0,64	29,50	29,58	29,35	30,15	421K	130
23/02/2026	-4,29%	-1,35	30,14	31,00	29,83	31,05	755K	117
20/02/2026	-0,91%	-0,29	31,49	31,85	31,33	32,40	1M	97
19/02/2026	1,05%	0,33	31,78	31,77	31,08	31,78	618K	412
18/02/2026	-3,23%	-1,05	31,45	32,48	31,30	32,48	895K	91
13/02/2026	5,21%	1,61	32,50	31,20	31,20	32,80	1M	145
12/02/2026	-2,65%	-0,84	30,89	31,73	30,77	31,88	915K	211
11/02/2026	-3,20%	-1,05	31,73	32,02	30,86	32,13	2M	208
10/02/2026	-1,00%	-0,33	32,78	32,43	31,84	32,85	2M	210
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	-	-	163,01	159,56	157,69	164,85	1M	117

Date,Open,High,Low,Close,Volume
08-May-26,35.49,35.96,34.48,35.42,1015555
07-May-26,36.67,36.67,35.48,35.55,580983
06-May-26,36.22,36.98,36.10,36.30,1103014
05-May-26,36.18,36.70,36.02,36.22,2091628
04-May-26,34.70,36.18,34.50,35.82,3136659
30-Apr-26,33.81,34.53,33.81,34.10,3277285
29-Apr-26,34.07,34.55,33.72,33.80,932099
28-Apr-26,35.99,35.99,33.97,34.06,1208946
27-Apr-26,34.74,34.81,34.06,34.50,2352711
24-Apr-26,35.57,35.57,34.81,34.81,922142
23-Apr-26,35.00,35.31,34.57,35.22,937623
22-Apr-26,34.36,35.54,34.36,35.30,1489397
20-Apr-26,34.50,34.50,33.58,34.34,1886976
17-Apr-26,34.00,35.11,34.00,34.91,3248935
16-Apr-26,33.25,33.87,33.17,33.80,2391220
15-Apr-26,33.38,33.90,33.20,33.69,3586667
14-Apr-26,33.25,34.18,33.25,33.25,2152361
13-Apr-26,32.64,34.00,32.28,32.92,1893109
10-Apr-26,32.94,33.49,32.63,33.00,1133227
09-Apr-26,32.78,33.25,32.43,32.94,2012749
08-Apr-26,32.07,33.37,32.07,32.81,3753580
07-Apr-26,32.11,32.19,31.67,32.07,1038886
06-Apr-26,32.25,32.76,32.10,32.56,1764003
02-Apr-26,31.36,31.43,30.81,31.43,655916
01-Apr-26,32.06,32.20,31.76,31.82,1272457
31-Mar-26,32.04,32.08,31.38,31.79,818453
30-Mar-26,31.98,32.05,31.24,32.04,554324
27-Mar-26,31.80,31.80,31.05,31.11,1505686
26-Mar-26,32.99,32.99,32.23,32.43,569811
25-Mar-26,33.44,34.80,33.25,33.39,248900
24-Mar-26,32.86,33.41,32.80,32.91,94030
23-Mar-26,33.85,34.01,33.25,33.44,1756726
20-Mar-26,33.30,34.52,33.27,33.52,445136
19-Mar-26,33.50,33.50,32.50,33.29,1536857
18-Mar-26,34.85,34.95,33.40,33.71,1023677
17-Mar-26,34.91,35.20,34.61,35.11,1193288
16-Mar-26,34.34,35.87,34.34,34.84,1782655
13-Mar-26,34.49,34.98,33.96,34.33,1248766
12-Mar-26,33.30,33.40,32.38,33.32,1584524
11-Mar-26,32.64,33.40,31.84,32.97,1231231
10-Mar-26,33.08,33.50,32.64,32.64,626054
09-Mar-26,32.67,33.62,32.20,32.34,1851356
06-Mar-26,35.00,35.00,32.33,32.34,1555522
05-Mar-26,36.00,36.00,33.71,34.12,1303437
04-Mar-26,34.00,35.98,33.44,35.27,963115
03-Mar-26,32.36,33.06,31.84,32.59,3071878
02-Mar-26,30.70,32.85,30.70,32.38,2128796
27-Feb-26,30.92,31.12,30.43,30.70,1795864
26-Feb-26,32.10,32.10,31.00,31.33,1260026
25-Feb-26,29.31,32.11,29.31,31.96,1206032
24-Feb-26,29.58,30.15,29.35,29.50,420529
23-Feb-26,31.00,31.05,29.83,30.14,755140
20-Feb-26,31.85,32.40,31.33,31.49,1202499
19-Feb-26,31.77,31.78,31.08,31.78,618074
18-Feb-26,32.48,32.48,31.30,31.45,895009
13-Feb-26,31.20,32.80,31.20,32.50,1115250
12-Feb-26,31.73,31.88,30.77,30.89,914514
11-Feb-26,32.02,32.13,30.86,31.73,1546811
10-Feb-26,32.43,32.85,31.84,32.78,2276310
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

*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