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
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	1,14%	2,03	180,00	180,00	175,62	180,89	442K	76
29/07/2025	-0,80%	-1,43	177,97	180,29	177,55	181,01	133K	32
28/07/2025	1,85%	3,26	179,40	176,15	176,15	181,00	408K	43
25/07/2025	-0,76%	-1,34	176,14	174,61	173,48	177,74	725K	1.598
24/07/2025	0,10%	0,18	177,48	177,30	177,01	178,58	212K	21
23/07/2025	-1,43%	-2,57	177,30	181,09	175,60	181,09	502K	71
22/07/2025	1,48%	2,62	179,87	184,11	178,40	184,11	154K	158
21/07/2025	-0,50%	-0,89	177,25	178,14	176,44	179,58	396K	34
18/07/2025	-0,47%	-0,84	178,14	177,00	176,76	179,76	2M	41
17/07/2025	2,37%	4,15	178,98	174,83	174,83	179,68	304K	32
16/07/2025	-0,60%	-1,05	174,83	177,00	174,83	184,43	9M	153
15/07/2025	-3,02%	-5,48	175,88	175,66	174,47	178,40	817K	55
14/07/2025	2,57%	4,55	181,36	181,65	180,26	184,43	2M	153
11/07/2025	3,94%	6,70	176,81	171,00	171,00	179,15	5M	1.300
10/07/2025	2,00%	3,33	170,11	165,76	165,76	170,75	1M	331
09/07/2025	4,41%	7,05	166,78	163,17	161,65	166,80	307K	37
08/07/2025	-1,29%	-2,08	159,73	162,08	159,53	163,05	2M	296
07/07/2025	4,33%	6,72	161,81	160,62	160,62	162,06	267K	24
04/07/2025	-3,66%	-5,89	155,09	159,00	155,00	160,03	422K	81
03/07/2025	0,10%	0,16	160,98	160,82	160,82	163,50	130K	39
02/07/2025	2,32%	3,64	160,82	162,12	160,01	163,00	613K	53
01/07/2025	-1,49%	-2,37	157,18	162,12	157,18	162,12	3M	47
27/06/2025	-0,93%	-1,49	159,55	159,16	159,00	160,07	175K	24
26/06/2025	-1,08%	-1,76	161,04	161,62	160,01	161,71	96K	25
25/06/2025	3,13%	4,94	162,80	160,52	160,52	163,20	799K	93
24/06/2025	2,18%	3,37	157,86	157,33	156,29	159,16	1M	66
23/06/2025	-0,88%	-1,37	154,49	152,15	149,61	154,49	655K	74
20/06/2025	0,01%	0,01	155,86	155,85	153,76	158,37	338K	98
18/06/2025	-0,90%	-1,42	155,85	156,98	155,30	157,03	260K	28
17/06/2025	-3,30%	-5,36	157,27	158,04	154,55	158,04	1M	70
16/06/2025	2,14%	3,41	162,63	159,22	159,21	163,17	313K	126
13/06/2025	-1,88%	-3,05	159,22	160,00	158,00	160,00	368K	40
12/06/2025	-1,06%	-1,74	162,27	162,60	161,12	163,48	400K	31
11/06/2025	-1,54%	-2,57	164,01	166,59	164,01	168,18	924K	66
10/06/2025	1,46%	2,40	166,58	166,65	164,71	167,58	840K	100
09/06/2025	5,06%	7,90	164,18	163,85	163,77	164,82	542K	81
06/06/2025	0,00%	0,00	156,28	160,05	156,28	160,80	537K	53
05/06/2025	-3,37%	-5,45	156,28	161,43	155,66	161,43	870K	101
04/06/2025	-1,09%	-1,78	161,73	162,30	160,74	162,45	368K	63
03/06/2025	0,61%	0,99	163,51	162,52	162,52	165,00	415K	69
02/06/2025	-0,65%	-1,06	162,52	163,59	161,41	163,59	568K	100
30/05/2025	0,65%	1,05	163,58	163,61	162,30	165,44	550K	86
29/05/2025	-1,97%	-3,26	162,53	166,00	162,53	167,36	649K	83
28/05/2025	-2,00%	-3,39	165,79	169,18	165,79	169,43	316K	52
27/05/2025	-0,34%	-0,57	169,18	170,00	168,58	171,44	2M	393
26/05/2025	0,74%	1,25	169,75	168,30	167,48	170,00	3M	141
23/05/2025	-1,75%	-3,00	168,50	170,00	167,38	170,60	1M	57
22/05/2025	3,03%	5,05	171,50	171,03	170,03	172,37	685K	200
21/05/2025	0,83%	1,37	166,45	165,08	164,27	169,15	689K	48
20/05/2025	1,36%	2,22	165,08	164,76	161,18	165,08	772K	45
19/05/2025	1,46%	2,35	162,86	160,50	158,64	162,86	278K	19
16/05/2025	0,31%	0,49	160,51	161,23	160,51	162,00	442K	29
15/05/2025	0,54%	0,86	160,02	155,97	155,97	161,57	528K	30
14/05/2025	-1,39%	-2,25	159,16	161,40	158,00	161,40	234K	31
13/05/2025	2,12%	3,35	161,41	160,30	158,51	161,43	359K	118
12/05/2025	-0,96%	-1,54	158,06	160,00	157,49	162,44	1M	76
09/05/2025	1,43%	2,25	159,60	157,43	157,43	160,85	3M	84
08/05/2025	3,47%	5,27	157,35	154,10	154,10	158,22	1M	51
07/05/2025	2,27%	3,37	152,08	152,20	152,00	153,00	408K	35
06/05/2025	0,98%	1,44	148,71	147,27	147,00	148,98	176K	24
05/05/2025	-1,49%	-2,23	147,27	149,46	145,09	149,46	247K	32
02/05/2025	2,25%	3,29	149,50	147,61	147,61	151,26	2M	189
30/04/2025	-0,13%	-0,19	146,21	146,40	144,41	146,98	4M	198
29/04/2025	-1,08%	-1,60	146,40	146,40	145,88	146,65	295K	13
28/04/2025	0,88%	1,29	148,00	146,72	144,96	148,14	480K	32
25/04/2025	1,09%	1,58	146,71	152,98	146,36	152,98	885K	1.447
24/04/2025	-0,49%	-0,71	145,13	144,41	142,65	145,20	473K	52
23/04/2025	2,09%	2,99	145,84	142,86	142,86	146,60	947K	44
22/04/2025	6,13%	8,25	142,85	138,10	138,10	143,43	643K	48
17/04/2025	-0,17%	-0,23	134,60	135,41	134,37	135,41	364K	18
16/04/2025	-0,40%	-0,54	134,83	135,59	133,88	136,63	378K	32
15/04/2025	-0,40%	-0,55	135,37	137,10	135,37	138,13	151K	35
14/04/2025	0,94%	1,26	135,92	134,66	134,35	137,03	171K	28
11/04/2025	5,04%	6,46	134,66	128,40	128,40	134,84	1M	48
10/04/2025	-2,36%	-3,10	128,20	131,44	127,53	131,88	372K	18
09/04/2025	3,92%	4,95	131,30	126,35	126,35	132,65	2M	68
08/04/2025	-0,17%	-0,22	126,35	126,57	125,48	129,26	481K	40
07/04/2025	-5,80%	-7,80	126,57	130,71	122,51	130,71	1M	97
04/04/2025	6,05%	7,67	134,37	126,70	126,70	134,84	1M	64
03/04/2025	-6,72%	-9,13	126,70	129,03	124,80	129,03	1M	126
02/04/2025	2,41%	3,20	135,83	132,76	132,75	136,38	344K	40
01/04/2025	2,73%	3,53	132,63	129,11	129,11	133,23	923K	48
31/03/2025	-2,51%	-3,32	129,10	131,39	128,90	132,64	322K	45
28/03/2025	-3,46%	-4,75	132,42	136,09	129,67	136,09	6M	77
27/03/2025	1,29%	1,75	137,17	135,42	135,42	137,50	608K	24
26/03/2025	-1,74%	-2,40	135,42	137,31	134,66	137,43	412K	25
25/03/2025	-0,48%	-0,67	137,82	138,49	135,71	138,49	236K	31
24/03/2025	5,56%	7,29	138,49	135,10	135,10	139,06	588K	47
21/03/2025	0,22%	0,29	131,20	130,92	130,87	132,00	953K	36
20/03/2025	-0,77%	-1,01	130,91	131,95	129,94	134,15	119K	30
19/03/2025	3,40%	4,34	131,92	125,75	125,75	132,40	2M	80
18/03/2025	-3,31%	-4,37	127,58	129,40	126,20	129,40	1M	51
17/03/2025	-0,80%	-1,07	131,95	134,36	129,20	134,36	451K	33
14/03/2025	4,29%	5,47	133,02	132,50	130,67	133,50	2M	58
13/03/2025	-3,21%	-4,23	127,55	132,83	127,54	132,83	2M	33
12/03/2025	-0,52%	-0,69	131,78	132,55	128,97	134,01	1M	44
11/03/2025	4,63%	5,86	132,47	127,89	126,61	132,96	1M	63
10/03/2025	-9,53%	-13,33	126,61	134,79	124,93	134,79	2M	163
07/03/2025	-0,61%	-0,86	139,94	141,54	138,00	144,61	7M	149
06/03/2025	-1,16%	-1,65	140,80	142,45	139,00	143,75	816K	94
05/03/2025	5,68%	7,66	142,45	139,44	139,44	143,91	686K	42
28/02/2025	1,84%	2,44	134,79	129,76	129,33	137,00	5M	169
27/02/2025	-1,12%	-1,50	132,35	136,50	131,98	137,57	661K	59
26/02/2025	-3,39%	-4,70	133,85	138,90	131,00	139,55	2M	103
25/02/2025	-6,81%	-10,12	138,55	142,99	135,85	142,99	1M	129
24/02/2025	0,11%	0,17	148,67	148,50	147,00	150,00	2M	42
21/02/2025	-3,26%	-5,00	148,50	153,99	148,50	155,56	1M	61
20/02/2025	3,72%	5,50	153,50	148,00	148,00	153,50	2M	113
19/02/2025	0,35%	0,52	148,00	149,69	148,00	151,27	566K	38
18/02/2025	-2,03%	-3,05	147,48	150,53	145,62	151,00	461K	78
17/02/2025	-1,29%	-1,96	150,53	150,92	148,90	150,92	4M	157
14/02/2025	0,24%	0,37	152,49	150,21	150,20	154,72	403K	67
13/02/2025	-	-	152,12	152,91	149,73	152,91	258K	41

Date,Open,High,Low,Close,Volume
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
29-Jul-25,180.29,181.01,177.55,177.97,132607
28-Jul-25,176.15,181.00,176.15,179.40,407512
25-Jul-25,174.61,177.74,173.48,176.14,725427
24-Jul-25,177.30,178.58,177.01,177.48,212250
23-Jul-25,181.09,181.09,175.60,177.30,501970
22-Jul-25,184.11,184.11,178.40,179.87,154423
21-Jul-25,178.14,179.58,176.44,177.25,396004
18-Jul-25,177.00,179.76,176.76,178.14,1588084
17-Jul-25,174.83,179.68,174.83,178.98,303596
16-Jul-25,177.00,184.43,174.83,174.83,8874802
15-Jul-25,175.66,178.40,174.47,175.88,816690
14-Jul-25,181.65,184.43,180.26,181.36,2083252
11-Jul-25,171.00,179.15,171.00,176.81,4800492
10-Jul-25,165.76,170.75,165.76,170.11,1046165
09-Jul-25,163.17,166.80,161.65,166.78,307083
08-Jul-25,162.08,163.05,159.53,159.73,1515661
07-Jul-25,160.62,162.06,160.62,161.81,267456
04-Jul-25,159.00,160.03,155.00,155.09,421750
03-Jul-25,160.82,163.50,160.82,160.98,129706
02-Jul-25,162.12,163.00,160.01,160.82,612519
01-Jul-25,162.12,162.12,157.18,157.18,3381494
27-Jun-25,159.16,160.07,159.00,159.55,174573
26-Jun-25,161.62,161.71,160.01,161.04,96123
25-Jun-25,160.52,163.20,160.52,162.80,799381
24-Jun-25,157.33,159.16,156.29,157.86,1007456
23-Jun-25,152.15,154.49,149.61,154.49,654766
20-Jun-25,155.85,158.37,153.76,155.86,337879
18-Jun-25,156.98,157.03,155.30,155.85,260135
17-Jun-25,158.04,158.04,154.55,157.27,1491198
16-Jun-25,159.22,163.17,159.21,162.63,312724
13-Jun-25,160.00,160.00,158.00,159.22,368062
12-Jun-25,162.60,163.48,161.12,162.27,399727
11-Jun-25,166.59,168.18,164.01,164.01,924226
10-Jun-25,166.65,167.58,164.71,166.58,839661
09-Jun-25,163.85,164.82,163.77,164.18,542216
06-Jun-25,160.05,160.80,156.28,156.28,536965
05-Jun-25,161.43,161.43,155.66,156.28,869841
04-Jun-25,162.30,162.45,160.74,161.73,367864
03-Jun-25,162.52,165.00,162.52,163.51,415154
02-Jun-25,163.59,163.59,161.41,162.52,568450
30-May-25,163.61,165.44,162.30,163.58,550015
29-May-25,166.00,167.36,162.53,162.53,648692
28-May-25,169.18,169.43,165.79,165.79,316466
27-May-25,170.00,171.44,168.58,169.18,1792250
26-May-25,168.30,170.00,167.48,169.75,3167460
23-May-25,170.00,170.60,167.38,168.50,1249006
22-May-25,171.03,172.37,170.03,171.50,685020
21-May-25,165.08,169.15,164.27,166.45,688980
20-May-25,164.76,165.08,161.18,165.08,772134
19-May-25,160.50,162.86,158.64,162.86,277546
16-May-25,161.23,162.00,160.51,160.51,441557
15-May-25,155.97,161.57,155.97,160.02,527867
14-May-25,161.40,161.40,158.00,159.16,233722
13-May-25,160.30,161.43,158.51,161.41,359131
12-May-25,160.00,162.44,157.49,158.06,1039974
09-May-25,157.43,160.85,157.43,159.60,2992401
08-May-25,154.10,158.22,154.10,157.35,1154274
07-May-25,152.20,153.00,152.00,152.08,407904
06-May-25,147.27,148.98,147.00,148.71,176208
05-May-25,149.46,149.46,145.09,147.27,247111
02-May-25,147.61,151.26,147.61,149.50,2075030
30-Apr-25,146.40,146.98,144.41,146.21,3540384
29-Apr-25,146.40,146.65,145.88,146.40,294694
28-Apr-25,146.72,148.14,144.96,148.00,480201
25-Apr-25,152.98,152.98,146.36,146.71,884906
24-Apr-25,144.41,145.20,142.65,145.13,472739
23-Apr-25,142.86,146.60,142.86,145.84,947112
22-Apr-25,138.10,143.43,138.10,142.85,642556
17-Apr-25,135.41,135.41,134.37,134.60,363742
16-Apr-25,135.59,136.63,133.88,134.83,377865
15-Apr-25,137.10,138.13,135.37,135.37,151032
14-Apr-25,134.66,137.03,134.35,135.92,171312
11-Apr-25,128.40,134.84,128.40,134.66,1210047
10-Apr-25,131.44,131.88,127.53,128.20,371939
09-Apr-25,126.35,132.65,126.35,131.30,1809184
08-Apr-25,126.57,129.26,125.48,126.35,481415
07-Apr-25,130.71,130.71,122.51,126.57,1158126
04-Apr-25,126.70,134.84,126.70,134.37,1241636
03-Apr-25,129.03,129.03,124.80,126.70,1155928
02-Apr-25,132.76,136.38,132.75,135.83,344065
01-Apr-25,129.11,133.23,129.11,132.63,923221
31-Mar-25,131.39,132.64,128.90,129.10,321726
28-Mar-25,136.09,136.09,129.67,132.42,5676100
27-Mar-25,135.42,137.50,135.42,137.17,608248
26-Mar-25,137.31,137.43,134.66,135.42,412149
25-Mar-25,138.49,138.49,135.71,137.82,235688
24-Mar-25,135.10,139.06,135.10,138.49,587509
21-Mar-25,130.92,132.00,130.87,131.20,952556
20-Mar-25,131.95,134.15,129.94,130.91,119237
19-Mar-25,125.75,132.40,125.75,131.92,1981137
18-Mar-25,129.40,129.40,126.20,127.58,1123721
17-Mar-25,134.36,134.36,129.20,131.95,450603
14-Mar-25,132.50,133.50,130.67,133.02,2416929
13-Mar-25,132.83,132.83,127.54,127.55,1990674
12-Mar-25,132.55,134.01,128.97,131.78,1058145
11-Mar-25,127.89,132.96,126.61,132.47,1127772
10-Mar-25,134.79,134.79,124.93,126.61,1953329
07-Mar-25,141.54,144.61,138.00,139.94,6960851
06-Mar-25,142.45,143.75,139.00,140.80,815669
05-Mar-25,139.44,143.91,139.44,142.45,686213
28-Feb-25,129.76,137.00,129.33,134.79,4818869
27-Feb-25,136.50,137.57,131.98,132.35,660941
26-Feb-25,138.90,139.55,131.00,133.85,2449057
25-Feb-25,142.99,142.99,135.85,138.55,1427093
24-Feb-25,148.50,150.00,147.00,148.67,1534859
21-Feb-25,153.99,155.56,148.50,148.50,1426494
20-Feb-25,148.00,153.50,148.00,153.50,2242876
19-Feb-25,149.69,151.27,148.00,148.00,566235
18-Feb-25,150.53,151.00,145.62,147.48,460502
17-Feb-25,150.92,150.92,148.90,150.53,3670181
14-Feb-25,150.21,154.72,150.20,152.49,403276
13-Feb-25,152.91,152.91,149.73,152.12,258246

*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