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
23/10/2026	-1,42%	-0,52	36,13	36,31	36,13	36,85	190K	57
22/10/2026	-3,60%	-1,37	36,65	37,91	36,55	37,91	221K	34
21/10/2026	2,76%	1,02	38,02	37,30	37,30	38,08	241K	56
20/10/2026	0,98%	0,36	37,00	36,64	36,46	37,26	396K	44
19/10/2026	-0,52%	-0,19	36,64	37,20	36,64	37,24	125K	25
16/10/2026	-1,89%	-0,71	36,83	37,18	36,70	37,37	31K	32
15/10/2026	2,46%	0,90	37,54	36,64	36,19	37,55	1M	72
14/10/2026	-1,82%	-0,68	36,64	37,33	36,63	37,33	24K	20
13/10/2026	1,69%	0,62	37,32	37,18	37,02	37,50	74K	21
09/10/2026	-0,27%	-0,10	36,70	36,93	36,70	37,06	20K	24
08/10/2026	-1,37%	-0,51	36,80	37,11	36,00	37,11	854K	124
07/10/2026	-2,25%	-0,86	37,31	37,40	37,00	37,53	278K	69
06/10/2026	0,03%	0,01	38,17	38,16	38,00	38,62	772K	73
05/10/2026	-3,02%	-1,19	38,16	38,50	37,94	38,60	407K	141
02/10/2026	-0,35%	-0,14	39,35	39,50	39,21	40,54	236K	43
01/10/2026	1,52%	0,59	39,49	38,83	38,75	39,71	391K	67
30/09/2026	0,03%	0,01	38,90	38,70	38,70	40,18	200K	175
29/09/2026	-0,13%	-0,05	38,89	39,39	38,83	39,41	75K	20
28/09/2026	0,36%	0,14	38,94	38,77	38,70	39,13	185K	28
25/09/2026	-0,64%	-0,25	38,80	39,05	38,80	39,08	185K	25
24/09/2026	0,31%	0,12	39,05	38,93	38,60	39,20	241K	29
23/09/2026	-0,99%	-0,39	38,93	38,64	38,64	39,35	240K	27
22/09/2026	-1,70%	-0,68	39,32	39,97	39,20	39,97	367K	223
21/09/2026	7,07%	2,64	40,00	38,75	38,74	40,00	1M	1.252
18/09/2026	6,29%	2,21	37,36	35,16	35,16	37,36	416K	153
17/09/2026	1,06%	0,37	35,15	34,89	34,89	35,52	35K	85
16/09/2026	-0,63%	-0,22	34,78	35,00	34,65	35,08	185K	36
15/09/2026	-3,58%	-1,30	35,00	35,41	34,79	35,46	800K	73
14/09/2026	2,63%	0,93	36,30	35,37	35,37	36,50	262K	46
11/09/2026	0,37%	0,13	35,37	35,24	35,22	36,29	489K	138
10/09/2026	-1,43%	-0,51	35,24	35,75	35,10	35,75	231K	40
09/09/2026	-0,03%	-0,01	35,75	36,00	35,74	36,26	63K	36
08/09/2026	-2,56%	-0,94	35,76	37,00	35,31	37,00	147K	64
04/09/2026	-1,10%	-0,41	36,70	36,52	36,18	36,75	225K	276
03/09/2026	5,10%	1,80	37,11	35,84	35,63	37,12	900K	172
02/09/2026	-0,76%	-0,27	35,31	35,71	35,01	35,71	229K	80
01/09/2026	-3,60%	-1,33	35,58	36,37	35,30	36,37	234K	92
31/08/2026	2,05%	0,74	36,91	36,17	36,17	36,91	341K	274
28/08/2026	-1,71%	-0,63	36,17	36,86	35,97	37,12	366K	185
27/08/2026	1,88%	0,68	36,80	36,50	36,45	37,39	779K	145
26/08/2026	-0,41%	-0,15	36,12	36,24	35,87	36,24	416K	85
25/08/2026	-0,41%	-0,15	36,27	35,85	35,85	36,56	928K	70
24/08/2026	2,91%	1,03	36,42	35,40	35,40	36,80	2M	91
21/08/2026	4,98%	1,68	35,39	35,39	35,27	35,88	443K	73
20/08/2026	6,48%	2,05	33,71	33,38	33,10	33,84	400K	66
19/08/2026	5,11%	1,54	31,66	30,40	30,00	31,85	4M	126
18/08/2026	0,67%	0,20	30,12	30,22	29,85	30,27	181K	23
17/08/2026	1,46%	0,43	29,92	29,65	29,65	29,96	746K	36
14/08/2026	0,41%	0,12	29,49	29,71	29,25	29,71	83K	23
13/08/2026	0,24%	0,07	29,37	29,54	29,20	29,65	410K	30
12/08/2026	0,24%	0,07	29,30	29,53	29,29	29,58	166K	29
11/08/2026	-0,14%	-0,04	29,23	29,28	29,23	29,43	92K	144
10/08/2026	-0,95%	-0,28	29,27	29,49	29,20	29,60	229K	144
07/08/2026	0,58%	0,17	29,55	29,38	29,38	29,79	77K	47
06/08/2026	-1,48%	-0,44	29,38	29,82	29,38	31,10	217K	25
05/08/2026	0,68%	0,20	29,82	29,21	29,21	29,82	109K	119
04/08/2026	1,44%	0,42	29,62	29,48	29,14	29,62	207K	25
03/08/2026	1,35%	0,39	29,20	28,23	28,23	29,20	86K	50
31/07/2026	-2,17%	-0,64	28,81	29,79	28,43	29,79	73K	51
30/07/2026	0,61%	0,18	29,45	29,27	29,27	29,47	25K	15
29/07/2026	0,10%	0,03	29,27	29,79	29,23	29,79	57K	49
28/07/2026	-1,35%	-0,40	29,24	29,63	28,85	29,63	96K	79
27/07/2026	1,65%	0,48	29,64	29,48	29,48	29,87	175K	24
24/07/2026	-0,88%	-0,26	29,16	29,72	28,90	29,72	23K	32
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	-	-	33,25	33,25	33,25	34,18	2M	380

Date,Open,High,Low,Close,Volume
23-Oct-26,36.31,36.85,36.13,36.13,190133
22-Oct-26,37.91,37.91,36.55,36.65,220819
21-Oct-26,37.30,38.08,37.30,38.02,240777
20-Oct-26,36.64,37.26,36.46,37.00,396016
19-Oct-26,37.20,37.24,36.64,36.64,125363
16-Oct-26,37.18,37.37,36.70,36.83,30798
15-Oct-26,36.64,37.55,36.19,37.54,1304638
14-Oct-26,37.33,37.33,36.63,36.64,24074
13-Oct-26,37.18,37.50,37.02,37.32,74373
09-Oct-26,36.93,37.06,36.70,36.70,19940
08-Oct-26,37.11,37.11,36.00,36.80,854069
07-Oct-26,37.40,37.53,37.00,37.31,277933
06-Oct-26,38.16,38.62,38.00,38.17,772104
05-Oct-26,38.50,38.60,37.94,38.16,407364
02-Oct-26,39.50,40.54,39.21,39.35,235654
01-Oct-26,38.83,39.71,38.75,39.49,390931
30-Sep-26,38.70,40.18,38.70,38.90,199761
29-Sep-26,39.39,39.41,38.83,38.89,74633
28-Sep-26,38.77,39.13,38.70,38.94,184855
25-Sep-26,39.05,39.08,38.80,38.80,184716
24-Sep-26,38.93,39.20,38.60,39.05,240588
23-Sep-26,38.64,39.35,38.64,38.93,240279
22-Sep-26,39.97,39.97,39.20,39.32,367212
21-Sep-26,38.75,40.00,38.74,40.00,1478716
18-Sep-26,35.16,37.36,35.16,37.36,416483
17-Sep-26,34.89,35.52,34.89,35.15,35252
16-Sep-26,35.00,35.08,34.65,34.78,184852
15-Sep-26,35.41,35.46,34.79,35.00,800334
14-Sep-26,35.37,36.50,35.37,36.30,262350
11-Sep-26,35.24,36.29,35.22,35.37,488962
10-Sep-26,35.75,35.75,35.10,35.24,231472
09-Sep-26,36.00,36.26,35.74,35.75,63135
08-Sep-26,37.00,37.00,35.31,35.76,147264
04-Sep-26,36.52,36.75,36.18,36.70,224986
03-Sep-26,35.84,37.12,35.63,37.11,900438
02-Sep-26,35.71,35.71,35.01,35.31,228984
01-Sep-26,36.37,36.37,35.30,35.58,234011
31-Aug-26,36.17,36.91,36.17,36.91,341060
28-Aug-26,36.86,37.12,35.97,36.17,365918
27-Aug-26,36.50,37.39,36.45,36.80,778502
26-Aug-26,36.24,36.24,35.87,36.12,415931
25-Aug-26,35.85,36.56,35.85,36.27,927550
24-Aug-26,35.40,36.80,35.40,36.42,1734976
21-Aug-26,35.39,35.88,35.27,35.39,442791
20-Aug-26,33.38,33.84,33.10,33.71,399896
19-Aug-26,30.40,31.85,30.00,31.66,3610071
18-Aug-26,30.22,30.27,29.85,30.12,180873
17-Aug-26,29.65,29.96,29.65,29.92,745733
14-Aug-26,29.71,29.71,29.25,29.49,82561
13-Aug-26,29.54,29.65,29.20,29.37,410050
12-Aug-26,29.53,29.58,29.29,29.30,165879
11-Aug-26,29.28,29.43,29.23,29.23,91730
10-Aug-26,29.49,29.60,29.20,29.27,229190
07-Aug-26,29.38,29.79,29.38,29.55,77171
06-Aug-26,29.82,31.10,29.38,29.38,216829
05-Aug-26,29.21,29.82,29.21,29.82,109335
04-Aug-26,29.48,29.62,29.14,29.62,206910
03-Aug-26,28.23,29.20,28.23,29.20,85705
31-Jul-26,29.79,29.79,28.43,28.81,73260
30-Jul-26,29.27,29.47,29.27,29.45,24593
29-Jul-26,29.79,29.79,29.23,29.27,57013
28-Jul-26,29.63,29.63,28.85,29.24,96248
27-Jul-26,29.48,29.87,29.48,29.64,174613
24-Jul-26,29.72,29.72,28.90,29.16,23393
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

*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