Cotação atual, histórico e gráfico do papel: BITO39

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 BITO39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,25%	-0,19	74,50	74,41	74,41	74,50	75K	2
18/11/2024	-1,57%	-1,19	74,69	74,35	74,35	74,69	17K	6
14/11/2024	-0,77%	-0,59	75,88	76,96	75,88	76,96	84K	9
13/11/2024	0,62%	0,47	76,47	76,00	76,00	76,65	45K	4
12/11/2024	-0,42%	-0,32	76,00	76,08	76,00	76,39	72K	5
11/11/2024	1,22%	0,92	76,32	77,25	75,92	77,25	27K	8
08/11/2024	0,94%	0,70	75,40	74,75	74,70	76,25	57K	8

07/11/2024	0,96%	0,71	74,70	73,92	73,57	74,70	11K	3
06/11/2024	1,91%	1,39	73,99	74,25	73,99	75,53	12K	8
05/11/2024	0,69%	0,50	72,60	72,10	72,10	73,08	151K	6
04/11/2024	-1,64%	-1,20	72,10	72,38	72,10	72,38	10K	2
01/11/2024	1,12%	0,81	73,30	73,30	73,30	73,30	5K	1
31/10/2024	-1,56%	-1,15	72,49	73,07	72,49	73,07	78K	5
30/10/2024	0,00%	0,00	73,64	73,78	73,64	73,78	736	2
29/10/2024	1,35%	0,98	73,64	72,65	72,59	73,64	1M	1.321
28/10/2024	0,19%	0,14	72,66	72,55	72,55	72,66	1M	32
25/10/2024	0,86%	0,62	72,52	72,86	72,31	72,87	89K	9
24/10/2024	-0,18%	-0,13	71,90	72,50	71,82	72,66	1M	2.755
23/10/2024	-0,58%	-0,42	72,03	72,85	72,03	72,85	64K	5
22/10/2024	-0,48%	-0,35	72,45	72,45	72,45	72,45	72	1
21/10/2024	-0,57%	-0,42	72,80	73,75	72,73	73,75	819K	16
18/10/2024	0,49%	0,36	73,22	72,81	72,65	73,22	74K	5
17/10/2024	0,50%	0,36	72,86	72,45	72,45	72,86	2M	22
16/10/2024	0,46%	0,33	72,50	72,30	72,17	72,50	3K	5
15/10/2024	2,98%	2,09	72,17	72,38	72,17	72,38	50K	4
10/10/2024	1,36%	0,94	70,08	70,08	70,08	70,08	140	1
08/10/2024	1,30%	0,89	69,14	68,25	68,25	69,14	19K	8
07/10/2024	-0,41%	-0,28	68,25	67,83	67,83	68,81	50K	6
04/10/2024	0,82%	0,56	68,53	67,97	67,97	68,53	641K	1.242
03/10/2024	0,10%	0,07	67,97	68,53	67,88	68,53	89K	7
02/10/2024	-0,61%	-0,42	67,90	67,90	67,35	67,94	103K	9
01/10/2024	0,44%	0,30	68,32	67,00	67,00	68,32	146K	9
30/09/2024	-0,23%	-0,16	68,02	68,11	67,83	68,36	1M	1.350
27/09/2024	-0,01%	-0,01	68,18	68,21	68,18	68,22	36K	4
26/09/2024	-0,29%	-0,20	68,19	68,66	67,98	68,66	181K	10
25/09/2024	-0,16%	-0,11	68,39	72,18	68,39	72,18	135K	7
24/09/2024	-1,30%	-0,90	68,50	68,47	68,35	68,60	76K	4
23/09/2024	1,31%	0,90	69,40	69,62	69,38	69,62	35K	10
20/09/2024	-3,26%	-2,31	68,50	68,50	68,50	68,50	96K	2
19/09/2024	2,92%	2,01	70,81	67,91	67,91	70,81	481	5
18/09/2024	1,56%	1,06	68,80	67,50	67,45	68,80	66K	4
17/09/2024	-0,15%	-0,10	67,74	68,18	67,72	68,18	295K	7
16/09/2024	-0,76%	-0,52	67,84	67,71	67,71	67,88	122K	6
13/09/2024	-0,51%	-0,35	68,36	68,50	68,36	68,50	30K	4
12/09/2024	0,51%	0,35	68,71	68,56	68,56	68,84	27K	6
11/09/2024	0,57%	0,39	68,36	67,90	67,15	68,36	14K	4
10/09/2024	1,89%	1,26	67,97	67,30	67,10	67,97	96K	7
09/09/2024	0,71%	0,47	66,71	67,10	66,71	67,10	5K	3
06/09/2024	-1,16%	-0,78	66,24	67,20	65,98	67,20	3M	1.818
05/09/2024	-1,53%	-1,04	67,02	68,00	66,88	68,14	947K	178
04/09/2024	-0,13%	-0,09	68,06	68,00	67,94	68,06	17K	4
03/09/2024	3,57%	2,35	68,15	69,27	68,15	69,27	144K	11
02/09/2024	-5,39%	-3,75	65,80	65,80	65,80	65,80	65	1
30/08/2024	2,64%	1,79	69,55	69,15	68,83	70,03	1M	1.734
28/08/2024	-0,01%	-0,01	67,76	67,89	67,74	67,99	66K	6
27/08/2024	0,43%	0,29	67,77	67,60	67,21	67,91	1M	1.454
26/08/2024	-0,01%	-0,01	67,48	67,71	67,36	67,71	2K	16
23/08/2024	-1,14%	-0,78	67,49	68,29	67,49	68,29	8K	6
22/08/2024	1,74%	1,17	68,27	67,97	67,96	68,27	3K	3
21/08/2024	0,25%	0,17	67,10	67,22	66,71	67,41	3M	1.474
20/08/2024	1,12%	0,74	66,93	66,53	66,53	67,10	3K	4
19/08/2024	-0,30%	-0,20	66,19	66,33	65,77	66,33	3K	5
16/08/2024	0,12%	0,08	66,39	66,29	66,20	66,54	334K	12
15/08/2024	1,94%	1,26	66,31	65,80	65,79	66,31	26K	4
14/08/2024	0,98%	0,63	65,05	64,51	64,38	65,05	6K	9
13/08/2024	0,45%	0,29	64,42	64,71	64,40	64,86	2M	1.423
12/08/2024	-0,20%	-0,13	64,13	64,62	64,04	64,62	55K	11
09/08/2024	-0,93%	-0,60	64,26	63,97	63,97	64,32	18K	3
08/08/2024	1,15%	0,74	64,86	64,67	64,67	64,86	88K	5
07/08/2024	-1,60%	-1,04	64,12	64,85	64,12	65,28	2K	6
06/08/2024	0,42%	0,27	65,16	64,89	64,89	65,16	70K	6
05/08/2024	-5,01%	-3,42	64,89	65,54	64,89	65,80	60K	12
02/08/2024	-0,01%	-0,01	68,31	66,71	66,48	68,31	23K	12
01/08/2024	-0,35%	-0,24	68,32	68,79	67,93	68,93	631K	1.745
31/07/2024	1,90%	1,28	68,56	68,52	68,52	68,56	15K	2
30/07/2024	-0,25%	-0,17	67,28	67,90	67,04	67,90	6K	6
29/07/2024	-0,62%	-0,42	67,45	67,97	67,45	67,97	14K	2
26/07/2024	1,09%	0,73	67,87	67,28	67,28	67,91	4K	3
25/07/2024	-0,18%	-0,12	67,14	67,26	67,14	67,52	30K	6
24/07/2024	-1,25%	-0,85	67,26	68,11	67,17	68,18	327K	1.647
23/07/2024	1,20%	0,81	68,11	68,15	68,00	68,25	12K	6
22/07/2024	-0,37%	-0,25	67,30	67,30	67,30	67,30	3K	1
19/07/2024	-0,35%	-0,24	67,55	67,05	67,05	67,55	16K	5
18/07/2024	1,19%	0,80	67,79	67,75	67,10	68,03	374K	255
17/07/2024	0,31%	0,21	66,99	66,99	66,99	66,99	468	1
16/07/2024	-0,13%	-0,09	66,78	67,23	66,78	67,23	535	2
15/07/2024	-0,10%	-0,07	66,87	67,21	66,87	67,22	58K	6
12/07/2024	0,95%	0,63	66,94	66,68	66,68	67,13	561K	1.505
11/07/2024	1,25%	0,82	66,31	66,28	66,28	66,31	34K	5
10/07/2024	0,03%	0,02	65,49	65,49	65,49	65,49	65	1
09/07/2024	-0,80%	-0,53	65,47	65,91	65,46	66,15	1M	3.413
08/07/2024	0,02%	0,01	66,00	65,96	65,96	66,00	2K	2
05/07/2024	-1,32%	-0,88	65,99	66,33	65,99	66,61	293K	10
04/07/2024	0,01%	0,01	66,87	66,87	66,87	66,87	66	1
03/07/2024	-1,07%	-0,72	66,86	67,58	66,85	67,58	2M	758
02/07/2024	1,44%	0,96	67,58	67,51	67,51	67,58	49K	3
01/07/2024	0,24%	0,16	66,62	66,79	66,27	66,79	64K	8
28/06/2024	1,22%	0,80	66,46	66,46	66,46	66,46	1K	1
27/06/2024	0,12%	0,08	65,66	65,83	65,56	65,84	27K	5
26/06/2024	1,11%	0,72	65,58	65,32	65,32	65,65	13K	6
25/06/2024	1,04%	0,67	64,86	64,48	64,48	64,86	8K	5
24/06/2024	-0,85%	-0,55	64,19	64,08	64,08	64,20	2K	3
21/06/2024	-0,37%	-0,24	64,74	64,62	64,50	64,98	663K	1.291
20/06/2024	-0,34%	-0,22	64,98	65,36	64,80	65,36	35K	6
19/06/2024	0,84%	0,54	65,20	64,65	64,65	65,20	69K	10
18/06/2024	-0,08%	-0,05	64,66	64,66	64,66	64,66	581	1
17/06/2024	1,91%	1,21	64,71	63,96	63,90	64,79	1M	265
14/06/2024	0,11%	0,07	63,50	63,21	63,11	63,50	2K	3
13/06/2024	-0,44%	-0,28	63,43	63,86	63,31	63,93	8K	11
12/06/2024	1,61%	1,01	63,71	62,82	62,82	63,74	11K	3
11/06/2024	-0,10%	-0,06	62,70	62,67	62,40	62,70	4K	5
10/06/2024	0,88%	0,55	62,76	62,55	62,55	62,76	3K	4
07/06/2024	1,43%	0,88	62,21	61,77	61,77	62,21	8K	2
06/06/2024	-0,98%	-0,61	61,33	61,62	61,33	61,80	21K	25
05/06/2024	1,47%	0,90	61,94	61,32	61,32	62,03	7K	4
04/06/2024	1,33%	0,80	61,04	60,24	60,24	61,20	36K	7
03/06/2024	0,70%	0,42	60,24	60,47	60,24	60,47	226K	9
31/05/2024	-0,48%	-0,29	59,82	60,50	59,82	60,50	27K	8
29/05/2024	0,40%	0,24	60,11	60,60	59,97	60,60	14K	6
28/05/2024	-1,37%	-0,83	59,87	60,10	59,87	60,10	2K	2
27/05/2024	0,98%	0,59	60,70	60,50	60,50	60,70	13K	4
24/05/2024	0,40%	0,24	60,11	59,63	59,63	60,11	13K	2
23/05/2024	-0,12%	-0,07	59,87	59,94	59,87	59,95	5K	4
22/05/2024	0,40%	0,24	59,94	59,94	59,94	59,94	1K	2
21/05/2024	0,18%	0,11	59,70	59,64	59,52	59,70	1K	4
20/05/2024	0,22%	0,13	59,59	59,62	59,58	59,63	363K	13
17/05/2024	-0,64%	-0,38	59,46	59,82	59,42	59,82	5K	5
16/05/2024	0,10%	0,06	59,84	59,87	59,84	59,87	658	2
15/05/2024	1,05%	0,62	59,78	59,78	59,78	59,78	179	1
14/05/2024	-0,08%	-0,05	59,16	59,05	58,75	59,16	11K	4
13/05/2024	0,34%	0,20	59,21	59,01	59,01	59,21	5K	3
10/05/2024	0,25%	0,15	59,01	58,90	58,90	59,01	8K	5
09/05/2024	1,45%	0,84	58,86	59,00	58,86	59,00	178K	6
08/05/2024	-	-	58,02	57,78	57,78	58,02	1K	4

Date,Open,High,Low,Close,Volume
19-Nov-24,74.41,74.50,74.41,74.50,74782
18-Nov-24,74.35,74.69,74.35,74.69,17467
14-Nov-24,76.96,76.96,75.88,75.88,84280
13-Nov-24,76.00,76.65,76.00,76.47,45130
12-Nov-24,76.08,76.39,76.00,76.00,72103
11-Nov-24,77.25,77.25,75.92,76.32,26890
08-Nov-24,74.75,76.25,74.70,75.40,57095
07-Nov-24,73.92,74.70,73.57,74.70,11190
06-Nov-24,74.25,75.53,73.99,73.99,11653
05-Nov-24,72.10,73.08,72.10,72.60,151272
04-Nov-24,72.38,72.38,72.10,72.10,10031
01-Nov-24,73.30,73.30,73.30,73.30,4764
31-Oct-24,73.07,73.07,72.49,72.49,78107
30-Oct-24,73.78,73.78,73.64,73.64,736
29-Oct-24,72.65,73.64,72.59,73.64,1006607
28-Oct-24,72.55,72.66,72.55,72.66,1150011
25-Oct-24,72.86,72.87,72.31,72.52,89425
24-Oct-24,72.50,72.66,71.82,71.90,1019139
23-Oct-24,72.85,72.85,72.03,72.03,64380
22-Oct-24,72.45,72.45,72.45,72.45,72
21-Oct-24,73.75,73.75,72.73,72.80,818543
18-Oct-24,72.81,73.22,72.65,73.22,73679
17-Oct-24,72.45,72.86,72.45,72.86,2125475
16-Oct-24,72.30,72.50,72.17,72.50,3468
15-Oct-24,72.38,72.38,72.17,72.17,49640
10-Oct-24,70.08,70.08,70.08,70.08,140
08-Oct-24,68.25,69.14,68.25,69.14,19375
07-Oct-24,67.83,68.81,67.83,68.25,50090
04-Oct-24,67.97,68.53,67.97,68.53,640691
03-Oct-24,68.53,68.53,67.88,67.97,88962
02-Oct-24,67.90,67.94,67.35,67.90,103390
01-Oct-24,67.00,68.32,67.00,68.32,145904
30-Sep-24,68.11,68.36,67.83,68.02,1227102
27-Sep-24,68.21,68.22,68.18,68.18,36493
26-Sep-24,68.66,68.66,67.98,68.19,181193
25-Sep-24,72.18,72.18,68.39,68.39,134594
24-Sep-24,68.47,68.60,68.35,68.50,75853
23-Sep-24,69.62,69.62,69.38,69.40,35127
20-Sep-24,68.50,68.50,68.50,68.50,95968
19-Sep-24,67.91,70.81,67.91,70.81,481
18-Sep-24,67.50,68.80,67.45,68.80,65747
17-Sep-24,68.18,68.18,67.72,67.74,295094
16-Sep-24,67.71,67.88,67.71,67.84,121836
13-Sep-24,68.50,68.50,68.36,68.36,29865
12-Sep-24,68.56,68.84,68.56,68.71,26867
11-Sep-24,67.90,68.36,67.15,68.36,13641
10-Sep-24,67.30,67.97,67.10,67.97,95807
09-Sep-24,67.10,67.10,66.71,66.71,4607
06-Sep-24,67.20,67.20,65.98,66.24,2991174
05-Sep-24,68.00,68.14,66.88,67.02,946548
04-Sep-24,68.00,68.06,67.94,68.06,17272
03-Sep-24,69.27,69.27,68.15,68.15,143714
02-Sep-24,65.80,65.80,65.80,65.80,65
30-Aug-24,69.15,70.03,68.83,69.55,1175271
28-Aug-24,67.89,67.99,67.74,67.76,66127
27-Aug-24,67.60,67.91,67.21,67.77,1013237
26-Aug-24,67.71,67.71,67.36,67.48,1554
23-Aug-24,68.29,68.29,67.49,67.49,7587
22-Aug-24,67.97,68.27,67.96,68.27,2515
21-Aug-24,67.22,67.41,66.71,67.10,2956022
20-Aug-24,66.53,67.10,66.53,66.93,3402
19-Aug-24,66.33,66.33,65.77,66.19,3431
16-Aug-24,66.29,66.54,66.20,66.39,334432
15-Aug-24,65.80,66.31,65.79,66.31,26205
14-Aug-24,64.51,65.05,64.38,65.05,6236
13-Aug-24,64.71,64.86,64.40,64.42,1701102
12-Aug-24,64.62,64.62,64.04,64.13,55260
09-Aug-24,63.97,64.32,63.97,64.26,17749
08-Aug-24,64.67,64.86,64.67,64.86,88073
07-Aug-24,64.85,65.28,64.12,64.12,1953
06-Aug-24,64.89,65.16,64.89,65.16,69772
05-Aug-24,65.54,65.80,64.89,64.89,59784
02-Aug-24,66.71,68.31,66.48,68.31,23231
01-Aug-24,68.79,68.93,67.93,68.32,631096
31-Jul-24,68.52,68.56,68.52,68.56,15284
30-Jul-24,67.90,67.90,67.04,67.28,6005
29-Jul-24,67.97,67.97,67.45,67.45,13796
26-Jul-24,67.28,67.91,67.28,67.87,4138
25-Jul-24,67.26,67.52,67.14,67.14,30015
24-Jul-24,68.11,68.18,67.17,67.26,327383
23-Jul-24,68.15,68.25,68.00,68.11,12063
22-Jul-24,67.30,67.30,67.30,67.30,3365
19-Jul-24,67.05,67.55,67.05,67.55,15660
18-Jul-24,67.75,68.03,67.10,67.79,373623
17-Jul-24,66.99,66.99,66.99,66.99,468
16-Jul-24,67.23,67.23,66.78,66.78,535
15-Jul-24,67.21,67.22,66.87,66.87,57971
12-Jul-24,66.68,67.13,66.68,66.94,560670
11-Jul-24,66.28,66.31,66.28,66.31,34078
10-Jul-24,65.49,65.49,65.49,65.49,65
09-Jul-24,65.91,66.15,65.46,65.47,1256050
08-Jul-24,65.96,66.00,65.96,66.00,2309
05-Jul-24,66.33,66.61,65.99,65.99,293033
04-Jul-24,66.87,66.87,66.87,66.87,66
03-Jul-24,67.58,67.58,66.85,66.86,2083032
02-Jul-24,67.51,67.58,67.51,67.58,48676
01-Jul-24,66.79,66.79,66.27,66.62,64027
28-Jun-24,66.46,66.46,66.46,66.46,1329
27-Jun-24,65.83,65.84,65.56,65.66,26703
26-Jun-24,65.32,65.65,65.32,65.58,12720
25-Jun-24,64.48,64.86,64.48,64.86,8013
24-Jun-24,64.08,64.20,64.08,64.19,2118
21-Jun-24,64.62,64.98,64.50,64.74,663202
20-Jun-24,65.36,65.36,64.80,64.98,35215
19-Jun-24,64.65,65.20,64.65,65.20,69342
18-Jun-24,64.66,64.66,64.66,64.66,581
17-Jun-24,63.96,64.79,63.90,64.71,1311573
14-Jun-24,63.21,63.50,63.11,63.50,1900
13-Jun-24,63.86,63.93,63.31,63.43,7608
12-Jun-24,62.82,63.74,62.82,63.71,11341
11-Jun-24,62.67,62.70,62.40,62.70,4385
10-Jun-24,62.55,62.76,62.55,62.76,3388
07-Jun-24,61.77,62.21,61.77,62.21,8259
06-Jun-24,61.62,61.80,61.33,61.33,20908
05-Jun-24,61.32,62.03,61.32,61.94,7187
04-Jun-24,60.24,61.20,60.24,61.04,35605
03-Jun-24,60.47,60.47,60.24,60.24,226013
31-May-24,60.50,60.50,59.82,59.82,27309
29-May-24,60.60,60.60,59.97,60.11,14402
28-May-24,60.10,60.10,59.87,59.87,2454
27-May-24,60.50,60.70,60.50,60.70,12887
24-May-24,59.63,60.11,59.63,60.11,12527
23-May-24,59.94,59.95,59.87,59.87,5388
22-May-24,59.94,59.94,59.94,59.94,1018
21-May-24,59.64,59.70,59.52,59.70,1432
20-May-24,59.62,59.63,59.58,59.59,363210
17-May-24,59.82,59.82,59.42,59.46,4995
16-May-24,59.87,59.87,59.84,59.84,658
15-May-24,59.78,59.78,59.78,59.78,179
14-May-24,59.05,59.16,58.75,59.16,11149
13-May-24,59.01,59.21,59.01,59.21,5434
10-May-24,58.90,59.01,58.90,59.01,7837
09-May-24,59.00,59.00,58.86,58.86,177588
08-May-24,57.78,58.02,57.78,58.02,1447

*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: BITO39