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
23/07/2026	-1,37%	-0,41	29,42	29,84	29,42	29,84	428K	99
22/07/2026	-1,00%	-0,30	29,83	29,66	29,66	30,01	26K	40
21/07/2026	1,18%	0,35	30,13	30,66	30,09	30,67	24K	51
20/07/2026	1,53%	0,45	29,78	29,34	29,28	30,00	255K	46
17/07/2026	-0,07%	-0,02	29,33	29,30	28,80	29,42	558K	34
16/07/2026	1,17%	0,34	29,35	29,71	29,35	29,71	201K	47
15/07/2026	-1,06%	-0,31	29,01	29,63	29,01	29,82	712K	34
14/07/2026	2,70%	0,77	29,32	28,84	28,84	29,50	13K	35
13/07/2026	-2,26%	-0,66	28,55	28,79	28,51	28,85	566K	50
10/07/2026	0,55%	0,16	29,21	29,50	29,21	29,51	476K	28
09/07/2026	1,25%	0,36	29,05	29,31	28,88	29,31	621K	33
08/07/2026	-1,07%	-0,31	28,69	28,97	28,19	28,97	1M	68
07/07/2026	-1,16%	-0,34	29,00	29,67	28,82	29,67	2M	109
06/07/2026	1,31%	0,38	29,34	29,04	28,50	29,43	1M	50
03/07/2026	0,98%	0,28	28,96	28,78	28,68	28,96	216K	35
02/07/2026	2,36%	0,66	28,68	28,22	28,22	28,89	85K	105
01/07/2026	2,64%	0,72	28,02	27,05	27,05	28,25	3M	237
30/06/2026	-2,85%	-0,80	27,30	27,44	27,07	27,62	2M	486
29/06/2026	1,01%	0,28	28,10	27,99	27,47	28,10	676K	43
26/06/2026	1,46%	0,40	27,82	27,70	27,30	27,94	723K	53
25/06/2026	-1,58%	-0,44	27,42	28,15	27,03	28,50	1M	513
24/06/2026	-4,20%	-1,22	27,86	29,00	27,70	29,80	2M	195
23/06/2026	-2,09%	-0,62	29,08	29,70	28,50	29,70	720K	52
22/06/2026	1,82%	0,53	29,70	30,07	29,69	30,27	534K	58
19/06/2026	0,31%	0,09	29,17	29,12	29,06	29,19	42K	20
18/06/2026	-1,49%	-0,44	29,08	28,92	28,88	30,35	85K	148
17/06/2026	-1,04%	-0,31	29,52	29,80	28,87	30,22	787K	168
16/06/2026	-1,26%	-0,38	29,83	30,52	29,83	30,52	66K	127
15/06/2026	4,28%	1,24	30,21	30,00	29,63	30,60	246K	151
12/06/2026	1,01%	0,29	28,97	28,94	28,93	29,39	894K	94
11/06/2026	0,00%	0,00	28,68	29,41	28,68	29,50	292K	86
10/06/2026	-0,28%	-0,08	28,68	28,76	28,52	29,11	179K	136
09/06/2026	-2,54%	-0,75	28,76	29,52	28,29	29,52	552K	79
08/06/2026	5,81%	1,62	29,51	28,60	28,60	29,82	184K	1.254
05/06/2026	-6,44%	-1,92	27,89	29,21	27,38	29,21	665K	392
03/06/2026	-1,45%	-0,44	29,81	30,25	29,75	30,32	187K	70
02/06/2026	-6,26%	-2,02	30,25	31,50	29,90	31,50	484K	255
01/06/2026	-3,44%	-1,15	32,27	33,76	31,98	33,76	425K	186
29/05/2026	0,42%	0,14	33,42	33,33	32,99	33,69	564K	112
28/05/2026	-2,35%	-0,80	33,28	33,50	32,95	33,50	109K	48
27/05/2026	-0,79%	-0,27	34,08	34,00	33,95	34,58	248K	82
26/05/2026	-0,38%	-0,13	34,35	35,50	34,30	35,50	350K	41
25/05/2026	0,64%	0,22	34,48	34,31	34,31	35,08	187K	219
22/05/2026	-1,72%	-0,60	34,26	35,08	34,22	35,39	228K	47
21/05/2026	-0,34%	-0,12	34,86	35,04	34,69	35,04	207K	23
20/05/2026	0,34%	0,12	34,98	35,21	34,86	35,32	73K	67
19/05/2026	0,69%	0,24	34,86	35,00	34,67	35,50	1M	83
18/05/2026	-4,10%	-1,48	34,62	35,01	34,34	35,34	1M	74
15/05/2026	-3,58%	-1,34	36,10	37,99	36,03	37,99	87K	69
14/05/2026	4,26%	1,53	37,44	36,20	35,91	37,44	566K	59
13/05/2026	0,73%	0,26	35,91	35,65	34,88	35,91	154K	62
12/05/2026	-1,63%	-0,59	35,65	36,26	35,34	36,26	638K	56
11/05/2026	2,32%	0,82	36,24	35,78	35,58	37,00	207K	118
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	-	-	131,85	133,52	131,26	134,00	516K	46

Date,Open,High,Low,Close,Volume
23-Jul-26,29.84,29.84,29.42,29.42,428157
22-Jul-26,29.66,30.01,29.66,29.83,26053
21-Jul-26,30.66,30.67,30.09,30.13,23534
20-Jul-26,29.34,30.00,29.28,29.78,255206
17-Jul-26,29.30,29.42,28.80,29.33,557987
16-Jul-26,29.71,29.71,29.35,29.35,201029
15-Jul-26,29.63,29.82,29.01,29.01,711590
14-Jul-26,28.84,29.50,28.84,29.32,13001
13-Jul-26,28.79,28.85,28.51,28.55,565630
10-Jul-26,29.50,29.51,29.21,29.21,476057
09-Jul-26,29.31,29.31,28.88,29.05,620503
08-Jul-26,28.97,28.97,28.19,28.69,1072490
07-Jul-26,29.67,29.67,28.82,29.00,2086975
06-Jul-26,29.04,29.43,28.50,29.34,1117704
03-Jul-26,28.78,28.96,28.68,28.96,216409
02-Jul-26,28.22,28.89,28.22,28.68,84728
01-Jul-26,27.05,28.25,27.05,28.02,2550437
30-Jun-26,27.44,27.62,27.07,27.30,1581801
29-Jun-26,27.99,28.10,27.47,28.10,676062
26-Jun-26,27.70,27.94,27.30,27.82,723351
25-Jun-26,28.15,28.50,27.03,27.42,1207323
24-Jun-26,29.00,29.80,27.70,27.86,2439606
23-Jun-26,29.70,29.70,28.50,29.08,719946
22-Jun-26,30.07,30.27,29.69,29.70,533783
19-Jun-26,29.12,29.19,29.06,29.17,41831
18-Jun-26,28.92,30.35,28.88,29.08,85116
17-Jun-26,29.80,30.22,28.87,29.52,787286
16-Jun-26,30.52,30.52,29.83,29.83,65763
15-Jun-26,30.00,30.60,29.63,30.21,246457
12-Jun-26,28.94,29.39,28.93,28.97,894083
11-Jun-26,29.41,29.50,28.68,28.68,292411
10-Jun-26,28.76,29.11,28.52,28.68,179231
09-Jun-26,29.52,29.52,28.29,28.76,552469
08-Jun-26,28.60,29.82,28.60,29.51,183567
05-Jun-26,29.21,29.21,27.38,27.89,664946
03-Jun-26,30.25,30.32,29.75,29.81,186835
02-Jun-26,31.50,31.50,29.90,30.25,484074
01-Jun-26,33.76,33.76,31.98,32.27,425081
29-May-26,33.33,33.69,32.99,33.42,564422
28-May-26,33.50,33.50,32.95,33.28,108936
27-May-26,34.00,34.58,33.95,34.08,247868
26-May-26,35.50,35.50,34.30,34.35,349773
25-May-26,34.31,35.08,34.31,34.48,186595
22-May-26,35.08,35.39,34.22,34.26,228225
21-May-26,35.04,35.04,34.69,34.86,207146
20-May-26,35.21,35.32,34.86,34.98,73278
19-May-26,35.00,35.50,34.67,34.86,1151493
18-May-26,35.01,35.34,34.34,34.62,1208027
15-May-26,37.99,37.99,36.03,36.10,86877
14-May-26,36.20,37.44,35.91,37.44,566264
13-May-26,35.65,35.91,34.88,35.91,153929
12-May-26,36.26,36.26,35.34,35.65,638294
11-May-26,35.78,37.00,35.58,36.24,206996
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

*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