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
22/04/2024	0,58%	0,33	56,91	57,41	56,70	57,41	11K	7
19/04/2024	-2,03%	-1,17	56,58	57,30	56,58	57,30	113	2
18/04/2024	-0,14%	-0,08	57,75	58,08	57,75	58,08	2K	4
17/04/2024	-0,84%	-0,49	57,83	57,90	57,83	57,90	404	3
16/04/2024	1,25%	0,72	58,32	58,14	58,14	58,41	4K	5
12/04/2024	-0,19%	-0,11	57,60	57,71	57,60	57,71	34K	3
11/04/2024	0,47%	0,27	57,71	57,44	57,44	57,71	2K	4
10/04/2024	0,77%	0,44	57,44	57,44	57,43	57,44	86K	3
09/04/2024	-0,94%	-0,54	57,00	57,10	56,87	57,33	11K	9
08/04/2024	-0,54%	-0,31	57,54	57,57	57,46	57,62	14K	5
05/04/2024	1,22%	0,70	57,85	57,81	57,81	57,95	6K	3

04/04/2024	-0,50%	-0,29	57,15	57,96	57,15	57,96	4K	6
02/04/2024	6,11%	3,31	57,44	58,14	57,44	58,14	8K	4
01/04/2024	-5,00%	-2,85	54,13	58,23	54,13	58,23	4K	4
28/03/2024	-0,45%	-0,26	56,98	57,49	56,98	57,87	22K	4
27/03/2024	0,32%	0,18	57,24	57,48	56,94	57,48	594K	412
26/03/2024	-0,04%	-0,02	57,06	57,07	57,06	57,28	2K	6
25/03/2024	-0,45%	-0,26	57,08	57,34	57,08	57,34	11K	5
22/03/2024	-0,16%	-0,09	57,34	57,35	57,28	57,35	3K	3
21/03/2024	0,67%	0,38	57,43	57,81	57,43	57,81	404	2
20/03/2024	-0,12%	-0,07	57,05	57,09	56,96	57,09	15K	4
19/03/2024	0,37%	0,21	57,12	56,87	56,87	57,12	9K	10
18/03/2024	1,26%	0,71	56,91	56,00	56,00	57,03	3K	5
15/03/2024	-0,14%	-0,08	56,20	56,28	56,20	56,38	6K	3
14/03/2024	-0,32%	-0,18	56,28	56,35	56,28	56,38	1K	3
13/03/2024	-0,30%	-0,17	56,46	56,65	56,46	56,70	396K	136
12/03/2024	1,05%	0,59	56,63	56,49	56,49	56,64	7K	3
11/03/2024	-0,16%	-0,09	56,04	55,92	55,92	56,11	5K	3
08/03/2024	0,05%	0,03	56,13	56,58	56,03	56,92	710K	2.535
07/03/2024	1,01%	0,56	56,10	55,73	55,73	56,11	36K	3
06/03/2024	0,20%	0,11	55,54	55,54	55,54	55,54	277	2
05/03/2024	-0,98%	-0,55	55,43	55,74	55,36	55,77	500K	1.484
04/03/2024	-0,04%	-0,02	55,98	55,98	55,74	55,98	223K	1.178
01/03/2024	0,54%	0,30	56,00	56,04	56,00	56,06	4K	4
29/02/2024	0,49%	0,27	55,70	54,90	54,90	56,10	301K	1.080
28/02/2024	0,78%	0,43	55,43	55,00	55,00	55,52	65K	6
27/02/2024	-1,17%	-0,65	55,00	55,24	55,00	55,28	497K	9
26/02/2024	-0,34%	-0,19	55,65	55,68	55,62	55,68	110K	5
23/02/2024	1,31%	0,72	55,84	55,12	55,12	55,84	5K	3
22/02/2024	2,32%	1,25	55,12	54,73	54,73	55,13	532K	90
21/02/2024	-0,09%	-0,05	53,87	54,13	53,87	54,13	1K	3
20/02/2024	-2,23%	-1,23	53,92	54,10	53,84	54,10	17K	7
19/02/2024	0,75%	0,41	55,15	55,07	55,07	55,15	1K	2
16/02/2024	-0,47%	-0,26	54,74	54,94	54,74	55,00	13K	5
15/02/2024	1,29%	0,70	55,00	54,30	54,30	55,08	56K	6
14/02/2024	-0,82%	-0,45	54,30	54,19	54,19	54,30	3K	2
08/02/2024	0,59%	0,32	54,75	54,58	54,58	54,82	421K	1.102
07/02/2024	1,40%	0,75	54,43	54,43	54,43	54,43	33K	1
06/02/2024	-0,46%	-0,25	53,68	53,68	53,68	53,68	53	1
05/02/2024	-0,15%	-0,08	53,93	53,93	53,93	53,93	9K	1
02/02/2024	2,47%	1,30	54,01	53,97	53,97	54,01	1K	2
01/02/2024	-0,09%	-0,05	52,71	52,71	52,71	52,71	52	1
31/01/2024	-1,29%	-0,69	52,76	52,76	52,76	52,76	25K	1
30/01/2024	0,28%	0,15	53,45	53,94	53,45	53,94	492K	8
29/01/2024	2,19%	1,14	53,30	53,01	53,01	53,30	3K	3
26/01/2024	-1,42%	-0,75	52,16	52,16	52,16	52,16	104	1
24/01/2024	0,06%	0,03	52,91	52,88	52,86	52,91	4K	4
23/01/2024	-0,60%	-0,32	52,88	53,20	52,88	53,29	19K	6
22/01/2024	1,64%	0,86	53,20	52,21	52,21	53,20	6K	3
19/01/2024	1,38%	0,71	52,34	51,60	51,60	52,34	201K	1.294
18/01/2024	1,10%	0,56	51,63	51,70	51,63	51,70	51K	6
17/01/2024	0,65%	0,33	51,07	51,31	51,07	51,32	367K	8
15/01/2024	-0,43%	-0,22	50,74	51,68	50,74	51,68	154	2
12/01/2024	-0,08%	-0,04	50,96	51,03	50,96	51,03	26K	2
11/01/2024	0,00%	0,00	51,00	51,70	51,00	51,70	358	3
09/01/2024	1,09%	0,55	51,00	51,28	51,00	51,28	867	4
08/01/2024	0,60%	0,30	50,45	50,45	50,45	50,45	1K	1
05/01/2024	-1,53%	-0,78	50,15	50,78	50,15	50,78	15K	3
04/01/2024	-0,29%	-0,15	50,93	51,09	50,93	51,09	4K	3
03/01/2024	-0,14%	-0,07	51,08	51,20	50,84	51,20	1M	48
02/01/2024	-3,49%	-1,85	51,15	51,25	51,10	51,45	71K	13
28/12/2023	4,25%	2,16	53,00	49,94	47,15	53,72	18K	13
27/12/2023	-0,22%	-0,11	50,84	47,06	45,80	51,15	200K	13
26/12/2023	-0,14%	-0,07	50,95	50,89	50,89	50,95	19K	2
22/12/2023	-0,47%	-0,24	51,02	51,25	51,02	51,25	3K	3
21/12/2023	0,10%	0,05	51,26	51,26	51,26	51,26	1K	1
19/12/2023	-0,14%	-0,07	51,21	51,28	49,23	51,28	476K	1.204
18/12/2023	-0,41%	-0,21	51,28	51,74	51,28	51,74	7M	7
15/12/2023	0,96%	0,49	51,49	51,53	51,49	51,69	7K	4
14/12/2023	0,39%	0,20	51,00	51,12	50,91	51,29	501K	91
13/12/2023	0,40%	0,20	50,80	50,73	50,73	50,88	505K	65
12/12/2023	0,74%	0,37	50,60	50,23	50,23	50,66	19K	6
11/12/2023	0,48%	0,24	50,23	50,23	50,11	50,33	115K	111
08/12/2023	0,99%	0,49	49,99	51,08	49,60	51,08	569K	96
07/12/2023	0,51%	0,25	49,50	49,31	49,27	49,50	890K	228
06/12/2023	-0,65%	-0,32	49,25	49,46	49,25	49,46	530K	9
05/12/2023	-0,42%	-0,21	49,57	49,75	49,48	50,00	1M	218
04/12/2023	1,06%	0,52	49,78	49,61	49,42	49,78	248	3
01/12/2023	0,43%	0,21	49,26	49,33	49,18	49,33	446K	5
30/11/2023	0,14%	0,07	49,05	49,18	49,05	49,18	196	2
29/11/2023	0,70%	0,34	48,98	48,98	48,98	48,98	5K	2
28/11/2023	-0,41%	-0,20	48,64	48,89	48,54	49,05	582K	7
27/11/2023	-0,18%	-0,09	48,84	48,96	48,84	48,96	3M	4
24/11/2023	8,73%	3,93	48,93	48,88	48,80	48,99	7K	5
23/11/2023	-8,16%	-4,00	45,00	49,00	45,00	49,00	3K	5
22/11/2023	0,68%	0,33	49,00	49,00	49,00	49,00	164K	2
21/11/2023	0,77%	0,37	48,67	48,36	48,31	48,70	474K	1.553
20/11/2023	-0,31%	-0,15	48,30	48,33	48,15	48,33	628K	1.447
17/11/2023	1,08%	0,52	48,45	48,25	48,20	48,45	403K	1.383
16/11/2023	0,17%	0,08	47,93	47,85	47,85	48,03	6K	3
14/11/2023	1,14%	0,54	47,85	47,31	47,31	47,85	618	3
13/11/2023	0,70%	0,33	47,31	47,31	47,31	47,31	2K	1
10/11/2023	0,17%	0,08	46,98	46,89	46,89	46,98	4K	2
09/11/2023	-0,02%	-0,01	46,90	47,00	46,56	47,00	163K	4
08/11/2023	0,45%	0,21	46,91	46,80	46,70	46,91	525K	10
07/11/2023	0,15%	0,07	46,70	46,63	46,40	46,70	333K	6
06/11/2023	-0,24%	-0,11	46,63	47,17	46,63	47,17	38K	6
03/11/2023	1,59%	0,73	46,74	46,61	46,60	46,82	229K	6
01/11/2023	-0,56%	-0,26	46,01	45,96	45,96	46,01	92K	2
31/10/2023	0,50%	0,23	46,27	46,06	46,06	46,27	716K	5
30/10/2023	2,63%	1,18	46,04	45,82	45,30	46,04	4K	5
27/10/2023	-0,77%	-0,35	44,86	44,80	44,80	44,86	2K	2
26/10/2023	-1,35%	-0,62	45,21	45,83	45,21	45,83	6K	5
25/10/2023	-0,78%	-0,36	45,83	45,95	45,77	45,95	1K	4
24/10/2023	0,00%	0,00	46,19	46,31	46,17	46,31	7K	3
23/10/2023	-0,82%	-0,38	46,19	46,19	46,19	46,19	59K	1
20/10/2023	-1,63%	-0,77	46,57	47,03	46,57	47,28	379K	176
19/10/2023	-1,33%	-0,64	47,34	47,78	47,34	47,78	2K	6
18/10/2023	-0,31%	-0,15	47,98	48,17	47,93	48,27	2K	6
17/10/2023	-0,35%	-0,17	48,13	48,19	47,98	48,28	720K	135
16/10/2023	0,48%	0,23	48,30	48,07	48,07	48,41	1K	3
13/10/2023	-0,62%	-0,30	48,07	48,07	48,07	48,07	96	2
11/10/2023	0,10%	0,05	48,37	48,37	48,37	48,37	5K	1
10/10/2023	-0,86%	-0,42	48,32	49,72	48,32	49,72	541K	12
09/10/2023	-0,45%	-0,22	48,74	48,75	48,58	48,75	2K	5
06/10/2023	1,45%	0,70	48,96	48,53	48,53	48,96	194	2
05/10/2023	0,33%	0,16	48,26	48,11	47,98	48,26	40K	3
04/10/2023	0,63%	0,30	48,10	47,76	47,76	48,10	13K	4
03/10/2023	0,36%	0,17	47,80	48,00	47,45	48,00	11K	4
02/10/2023	1,02%	0,48	47,63	47,53	47,52	47,63	5K	6
29/09/2023	-0,76%	-0,36	47,15	47,73	47,15	47,73	2K	8
28/09/2023	0,34%	0,16	47,51	47,58	47,51	47,58	2M	4
27/09/2023	-5,03%	-2,51	47,35	49,85	47,05	49,85	283K	10
26/09/2023	-	-	49,86	47,80	47,80	49,86	145	2

Date,Open,High,Low,Close,Volume
22-Apr-24,57.41,57.41,56.70,56.91,11442
19-Apr-24,57.30,57.30,56.58,56.58,113
18-Apr-24,58.08,58.08,57.75,57.75,2436
17-Apr-24,57.90,57.90,57.83,57.83,404
16-Apr-24,58.14,58.41,58.14,58.32,4026
12-Apr-24,57.71,57.71,57.60,57.60,34041
11-Apr-24,57.44,57.71,57.44,57.71,2186
10-Apr-24,57.44,57.44,57.43,57.44,86260
09-Apr-24,57.10,57.33,56.87,57.00,10945
08-Apr-24,57.57,57.62,57.46,57.54,14384
05-Apr-24,57.81,57.95,57.81,57.85,6020
04-Apr-24,57.96,57.96,57.15,57.15,4221
02-Apr-24,58.14,58.14,57.44,57.44,7874
01-Apr-24,58.23,58.23,54.13,54.13,3896
28-Mar-24,57.49,57.87,56.98,56.98,22075
27-Mar-24,57.48,57.48,56.94,57.24,594390
26-Mar-24,57.07,57.28,57.06,57.06,1598
25-Mar-24,57.34,57.34,57.08,57.08,11347
22-Mar-24,57.35,57.35,57.28,57.34,3498
21-Mar-24,57.81,57.81,57.43,57.43,404
20-Mar-24,57.09,57.09,56.96,57.05,14760
19-Mar-24,56.87,57.12,56.87,57.12,9345
18-Mar-24,56.00,57.03,56.00,56.91,3184
15-Mar-24,56.28,56.38,56.20,56.20,6243
14-Mar-24,56.35,56.38,56.28,56.28,1295
13-Mar-24,56.65,56.70,56.46,56.46,396207
12-Mar-24,56.49,56.64,56.49,56.63,7353
11-Mar-24,55.92,56.11,55.92,56.04,4645
08-Mar-24,56.58,56.92,56.03,56.13,710284
07-Mar-24,55.73,56.11,55.73,56.10,36410
06-Mar-24,55.54,55.54,55.54,55.54,277
05-Mar-24,55.74,55.77,55.36,55.43,500000
04-Mar-24,55.98,55.98,55.74,55.98,222871
01-Mar-24,56.04,56.06,56.00,56.00,3754
29-Feb-24,54.90,56.10,54.90,55.70,300980
28-Feb-24,55.00,55.52,55.00,55.43,64918
27-Feb-24,55.24,55.28,55.00,55.00,496632
26-Feb-24,55.68,55.68,55.62,55.65,109701
23-Feb-24,55.12,55.84,55.12,55.84,5072
22-Feb-24,54.73,55.13,54.73,55.12,531998
21-Feb-24,54.13,54.13,53.87,53.87,1188
20-Feb-24,54.10,54.10,53.84,53.92,17412
19-Feb-24,55.07,55.15,55.07,55.15,1157
16-Feb-24,54.94,55.00,54.74,54.74,13147
15-Feb-24,54.30,55.08,54.30,55.00,55769
14-Feb-24,54.19,54.30,54.19,54.30,2551
08-Feb-24,54.58,54.82,54.58,54.75,420974
07-Feb-24,54.43,54.43,54.43,54.43,32658
06-Feb-24,53.68,53.68,53.68,53.68,53
05-Feb-24,53.93,53.93,53.93,53.93,8790
02-Feb-24,53.97,54.01,53.97,54.01,1187
01-Feb-24,52.71,52.71,52.71,52.71,52
31-Jan-24,52.76,52.76,52.76,52.76,24797
30-Jan-24,53.94,53.94,53.45,53.45,492097
29-Jan-24,53.01,53.30,53.01,53.30,2651
26-Jan-24,52.16,52.16,52.16,52.16,104
24-Jan-24,52.88,52.91,52.86,52.91,3911
23-Jan-24,53.20,53.29,52.88,52.88,19310
22-Jan-24,52.21,53.20,52.21,53.20,5589
19-Jan-24,51.60,52.34,51.60,52.34,200978
18-Jan-24,51.70,51.70,51.63,51.63,50584
17-Jan-24,51.31,51.32,51.07,51.07,367088
15-Jan-24,51.68,51.68,50.74,50.74,154
12-Jan-24,51.03,51.03,50.96,50.96,25545
11-Jan-24,51.70,51.70,51.00,51.00,358
09-Jan-24,51.28,51.28,51.00,51.00,867
08-Jan-24,50.45,50.45,50.45,50.45,1009
05-Jan-24,50.78,50.78,50.15,50.15,15348
04-Jan-24,51.09,51.09,50.93,50.93,3827
03-Jan-24,51.20,51.20,50.84,51.08,1360272
02-Jan-24,51.25,51.45,51.10,51.15,70776
28-Dec-23,49.94,53.72,47.15,53.00,17636
27-Dec-23,47.06,51.15,45.80,50.84,200166
26-Dec-23,50.89,50.95,50.89,50.95,18636
22-Dec-23,51.25,51.25,51.02,51.02,2759
21-Dec-23,51.26,51.26,51.26,51.26,1486
19-Dec-23,51.28,51.28,49.23,51.21,475520
18-Dec-23,51.74,51.74,51.28,51.28,7388148
15-Dec-23,51.53,51.69,51.49,51.49,6708
14-Dec-23,51.12,51.29,50.91,51.00,500771
13-Dec-23,50.73,50.88,50.73,50.80,505394
12-Dec-23,50.23,50.66,50.23,50.60,18808
11-Dec-23,50.23,50.33,50.11,50.23,114611
08-Dec-23,51.08,51.08,49.60,49.99,568674
07-Dec-23,49.31,49.50,49.27,49.50,889596
06-Dec-23,49.46,49.46,49.25,49.25,530011
05-Dec-23,49.75,50.00,49.48,49.57,1324191
04-Dec-23,49.61,49.78,49.42,49.78,248
01-Dec-23,49.33,49.33,49.18,49.26,445710
30-Nov-23,49.18,49.18,49.05,49.05,196
29-Nov-23,48.98,48.98,48.98,48.98,5093
28-Nov-23,48.89,49.05,48.54,48.64,582209
27-Nov-23,48.96,48.96,48.84,48.84,2712183
24-Nov-23,48.88,48.99,48.80,48.93,7289
23-Nov-23,49.00,49.00,45.00,45.00,2742
22-Nov-23,49.00,49.00,49.00,49.00,164395
21-Nov-23,48.36,48.70,48.31,48.67,474466
20-Nov-23,48.33,48.33,48.15,48.30,628339
17-Nov-23,48.25,48.45,48.20,48.45,403253
16-Nov-23,47.85,48.03,47.85,47.93,6173
14-Nov-23,47.31,47.85,47.31,47.85,618
13-Nov-23,47.31,47.31,47.31,47.31,2128
10-Nov-23,46.89,46.98,46.89,46.98,3851
09-Nov-23,47.00,47.00,46.56,46.90,163433
08-Nov-23,46.80,46.91,46.70,46.91,525434
07-Nov-23,46.63,46.70,46.40,46.70,333011
06-Nov-23,47.17,47.17,46.63,46.63,38046
03-Nov-23,46.61,46.82,46.60,46.74,229399
01-Nov-23,45.96,46.01,45.96,46.01,91743
31-Oct-23,46.06,46.27,46.06,46.27,716119
30-Oct-23,45.82,46.04,45.30,46.04,4491
27-Oct-23,44.80,44.86,44.80,44.86,1839
26-Oct-23,45.83,45.83,45.21,45.21,5882
25-Oct-23,45.95,45.95,45.77,45.83,1284
24-Oct-23,46.31,46.31,46.17,46.19,6740
23-Oct-23,46.19,46.19,46.19,46.19,58615
20-Oct-23,47.03,47.28,46.57,46.57,378840
19-Oct-23,47.78,47.78,47.34,47.34,1570
18-Oct-23,48.17,48.27,47.93,47.98,2405
17-Oct-23,48.19,48.28,47.98,48.13,720369
16-Oct-23,48.07,48.41,48.07,48.30,1494
13-Oct-23,48.07,48.07,48.07,48.07,96
11-Oct-23,48.37,48.37,48.37,48.37,4837
10-Oct-23,49.72,49.72,48.32,48.32,541235
09-Oct-23,48.75,48.75,48.58,48.74,1752
06-Oct-23,48.53,48.96,48.53,48.96,194
05-Oct-23,48.11,48.26,47.98,48.26,39979
04-Oct-23,47.76,48.10,47.76,48.10,13211
03-Oct-23,48.00,48.00,47.45,47.80,10656
02-Oct-23,47.53,47.63,47.52,47.63,4756
29-Sep-23,47.73,47.73,47.15,47.15,1942
28-Sep-23,47.58,47.58,47.51,47.51,2108410
27-Sep-23,49.85,49.85,47.05,47.35,282731
26-Sep-23,47.80,49.86,47.80,49.86,145

*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