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
23/01/2025	-0,63%	-1,06	168,00	167,00	165,40	171,77	4M	285
22/01/2025	-3,60%	-6,32	169,06	175,00	167,75	175,00	2M	95
21/01/2025	1,67%	2,88	175,38	174,00	169,77	176,15	2M	111
20/01/2025	-1,10%	-1,91	172,50	180,00	167,48	180,00	18M	2.047
17/01/2025	4,14%	6,93	174,41	168,01	168,01	176,10	4M	244
16/01/2025	1,90%	3,12	167,48	164,37	160,39	167,48	2M	401
15/01/2025	2,14%	3,44	164,36	162,17	161,05	168,96	646K	61

14/01/2025	0,71%	1,14	160,92	160,00	159,55	161,71	2M	79
13/01/2025	0,00%	0,00	159,78	152,50	151,00	159,78	1M	600
10/01/2025	4,13%	6,34	159,78	158,55	153,59	161,71	1M	172
09/01/2025	-4,50%	-7,23	153,44	160,75	153,44	161,16	6M	194
08/01/2025	-2,44%	-4,01	160,67	164,68	157,50	164,68	2M	109
07/01/2025	-4,88%	-8,45	164,68	173,00	163,04	173,00	2M	155
06/01/2025	2,45%	4,14	173,13	168,99	168,00	174,00	2M	110
03/01/2025	1,29%	2,16	168,99	163,49	163,49	169,85	1M	110
02/01/2025	3,62%	5,83	166,83	164,80	164,10	167,25	1M	110
30/12/2024	-0,54%	-0,88	161,00	161,49	156,20	161,49	988K	109
27/12/2024	-0,26%	-0,43	161,88	162,56	159,90	169,00	918K	294
26/12/2024	1,63%	2,61	162,31	163,00	158,35	165,42	1M	272
23/12/2024	-1,41%	-2,28	159,70	161,98	157,51	165,48	2M	131
20/12/2024	1,23%	1,97	161,98	158,28	157,07	164,87	4M	210
19/12/2024	-11,11%	-19,99	160,01	177,23	160,01	177,35	4M	328
18/12/2024	0,00%	0,00	180,00	180,00	175,00	180,53	2M	204
17/12/2024	1,12%	2,00	180,00	182,79	179,39	185,95	5M	709
16/12/2024	4,82%	8,18	178,00	172,12	172,12	180,50	4M	298
13/12/2024	-0,11%	-0,18	169,82	171,04	167,22	172,00	5M	4.136
12/12/2024	0,97%	1,64	170,00	167,00	165,00	170,92	7M	359
11/12/2024	2,66%	4,36	168,36	164,00	161,25	168,51	5M	173
10/12/2024	0,09%	0,15	164,00	165,00	158,11	166,69	5M	362
09/12/2024	-3,82%	-6,51	163,85	168,43	162,50	169,00	7M	516
06/12/2024	3,47%	5,72	170,36	164,48	156,00	170,78	4M	641
05/12/2024	0,63%	1,03	164,64	168,99	163,45	177,00	7M	2.800
04/12/2024	2,42%	3,87	163,61	163,26	157,05	164,02	6M	862
03/12/2024	-1,70%	-2,76	159,74	159,50	157,56	161,99	6M	988
02/12/2024	0,46%	0,74	162,50	158,10	158,10	163,36	8M	3.061
29/11/2024	1,74%	2,76	161,76	160,00	159,00	163,59	3M	246
28/11/2024	1,25%	1,97	159,00	157,08	153,72	159,00	6M	108
27/11/2024	7,93%	11,54	157,03	148,78	148,78	157,40	2M	129
26/11/2024	-4,06%	-6,16	145,49	147,50	144,43	150,75	1M	162
25/11/2024	-4,02%	-6,35	151,65	156,68	150,00	157,99	3M	191
22/11/2024	1,79%	2,78	158,00	155,52	155,22	159,00	2M	107
21/11/2024	5,94%	8,71	155,22	157,00	152,85	157,54	2M	108
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	-	-	86,63	87,97	86,63	87,97	249K	111

Date,Open,High,Low,Close,Volume
23-Jan-25,167.00,171.77,165.40,168.00,4096058
22-Jan-25,175.00,175.00,167.75,169.06,2113010
21-Jan-25,174.00,176.15,169.77,175.38,2084207
20-Jan-25,180.00,180.00,167.48,172.50,17668920
17-Jan-25,168.01,176.10,168.01,174.41,3681185
16-Jan-25,164.37,167.48,160.39,167.48,2386692
15-Jan-25,162.17,168.96,161.05,164.36,646495
14-Jan-25,160.00,161.71,159.55,160.92,1818483
13-Jan-25,152.50,159.78,151.00,159.78,1469160
10-Jan-25,158.55,161.71,153.59,159.78,1230135
09-Jan-25,160.75,161.16,153.44,153.44,6066648
08-Jan-25,164.68,164.68,157.50,160.67,1553943
07-Jan-25,173.00,173.00,163.04,164.68,1696372
06-Jan-25,168.99,174.00,168.00,173.13,1535409
03-Jan-25,163.49,169.85,163.49,168.99,1388363
02-Jan-25,164.80,167.25,164.10,166.83,1418520
30-Dec-24,161.49,161.49,156.20,161.00,988058
27-Dec-24,162.56,169.00,159.90,161.88,917627
26-Dec-24,163.00,165.42,158.35,162.31,1445389
23-Dec-24,161.98,165.48,157.51,159.70,1862441
20-Dec-24,158.28,164.87,157.07,161.98,3912810
19-Dec-24,177.23,177.35,160.01,160.01,4269145
18-Dec-24,180.00,180.53,175.00,180.00,2205291
17-Dec-24,182.79,185.95,179.39,180.00,4607656
16-Dec-24,172.12,180.50,172.12,178.00,4259384
13-Dec-24,171.04,172.00,167.22,169.82,4565545
12-Dec-24,167.00,170.92,165.00,170.00,6898057
11-Dec-24,164.00,168.51,161.25,168.36,5336837
10-Dec-24,165.00,166.69,158.11,164.00,4635158
09-Dec-24,168.43,169.00,162.50,163.85,6894124
06-Dec-24,164.48,170.78,156.00,170.36,3631915
05-Dec-24,168.99,177.00,163.45,164.64,6550081
04-Dec-24,163.26,164.02,157.05,163.61,6076010
03-Dec-24,159.50,161.99,157.56,159.74,5678082
02-Dec-24,158.10,163.36,158.10,162.50,7865913
29-Nov-24,160.00,163.59,159.00,161.76,3319231
28-Nov-24,157.08,159.00,153.72,159.00,5533918
27-Nov-24,148.78,157.40,148.78,157.03,2008921
26-Nov-24,147.50,150.75,144.43,145.49,1013059
25-Nov-24,156.68,157.99,150.00,151.65,2779970
22-Nov-24,155.52,159.00,155.22,158.00,2460384
21-Nov-24,157.00,157.54,152.85,155.22,2382570
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

*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