Cotação atual, histórico e gráfico do papel: XBIT11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/03/2026 | 1,03% | 0,37 | 36,38 | 35,97 | 35,55 | 36,38 | 735K | 61 |
| 19/03/2026 | -0,85% | -0,31 | 36,01 | 35,59 | 35,52 | 36,01 | 577K | 4 |
| 18/03/2026 | -3,94% | -1,49 | 36,32 | 36,36 | 36,08 | 36,42 | 474K | 9 |
| 17/03/2026 | 0,16% | 0,06 | 37,81 | 37,75 | 37,75 | 37,81 | 851K | 5 |
| 16/03/2026 | 2,14% | 0,79 | 37,75 | 36,96 | 36,96 | 37,78 | 755K | 3 |
| 13/03/2026 | 2,55% | 0,92 | 36,96 | 37,36 | 36,78 | 37,70 | 632K | 8 |
| 12/03/2026 | 1,29% | 0,46 | 36,04 | 35,69 | 35,68 | 36,04 | 634K | 9 |
|
| 11/03/2026 | 0,94% | 0,33 | 35,58 | 35,32 | 35,32 | 35,58 | 552K | 5 |
| 10/03/2026 | -0,54% | -0,19 | 35,25 | 35,37 | 35,25 | 35,37 | 712K | 11 |
| 09/03/2026 | 1,34% | 0,47 | 35,44 | 35,32 | 34,90 | 35,44 | 886K | 3 |
| 06/03/2026 | -4,71% | -1,73 | 34,97 | 35,34 | 34,92 | 35,34 | 729K | 7 |
| 05/03/2026 | -1,37% | -0,51 | 36,70 | 36,65 | 36,65 | 36,70 | 571K | 4 |
| 04/03/2026 | 6,07% | 2,13 | 37,21 | 36,50 | 36,50 | 37,21 | 790K | 9 |
| 03/03/2026 | 0,37% | 0,13 | 35,08 | 34,36 | 34,22 | 35,08 | 753K | 5 |
| 02/03/2026 | 6,10% | 2,01 | 34,95 | 33,80 | 33,77 | 35,26 | 526K | 10 |
| 27/02/2026 | -2,77% | -0,94 | 32,94 | 32,89 | 32,76 | 32,94 | 912K | 9 |
| 26/02/2026 | -2,28% | -0,79 | 33,88 | 33,88 | 33,88 | 34,01 | 340K | 24 |
| 25/02/2026 | 7,01% | 2,27 | 34,67 | 33,21 | 33,21 | 34,70 | 593K | 53 |
| 24/02/2026 | -0,34% | -0,11 | 32,40 | 32,08 | 32,08 | 32,50 | 231K | 9 |
| 23/02/2026 | -5,11% | -1,75 | 32,51 | 33,45 | 31,66 | 33,45 | 88K | 15 |
| 20/02/2026 | -0,06% | -0,02 | 34,26 | 34,06 | 33,98 | 34,79 | 55K | 7 |
| 19/02/2026 | 1,12% | 0,38 | 34,28 | 32,50 | 32,50 | 34,28 | 377K | 8 |
| 18/02/2026 | -3,34% | -1,17 | 33,90 | 34,16 | 33,90 | 34,16 | 9K | 4 |
| 13/02/2026 | 5,63% | 1,87 | 35,07 | 34,20 | 34,20 | 35,18 | 316K | 10 |
| 12/02/2026 | -2,75% | -0,94 | 33,20 | 34,41 | 33,20 | 34,41 | 40K | 3 |
| 11/02/2026 | -2,21% | -0,77 | 34,14 | 36,66 | 33,73 | 36,66 | 164K | 21 |
| 10/02/2026 | -2,02% | -0,72 | 34,91 | 35,19 | 34,91 | 35,19 | 384K | 2 |
| 09/02/2026 | 0,11% | 0,04 | 35,63 | 35,10 | 34,77 | 35,74 | 419K | 5 |
| 06/02/2026 | 9,21% | 3,00 | 35,59 | 32,59 | 32,59 | 35,59 | 251K | 9 |
| 05/02/2026 | -13,21% | -4,96 | 32,59 | 36,00 | 32,59 | 36,00 | 511K | 57 |
| 04/02/2026 | -3,67% | -1,43 | 37,55 | 38,71 | 37,00 | 38,71 | 666K | 26 |
| 03/02/2026 | -2,53% | -1,01 | 38,98 | 39,78 | 38,00 | 40,41 | 296K | 24 |
| 02/02/2026 | -6,94% | -2,98 | 39,99 | 39,50 | 39,50 | 40,20 | 81K | 5 |
| 30/01/2026 | 1,08% | 0,46 | 42,97 | 42,42 | 42,25 | 42,97 | 72K | 3 |
| 29/01/2026 | -5,74% | -2,59 | 42,51 | 44,90 | 42,39 | 45,36 | 86K | 16 |
| 28/01/2026 | -0,13% | -0,06 | 45,10 | 45,58 | 45,10 | 45,58 | 46K | 4 |
| 27/01/2026 | -0,18% | -0,08 | 45,16 | 44,93 | 44,93 | 45,16 | 226K | 3 |
| 26/01/2026 | -1,84% | -0,85 | 45,24 | 45,24 | 45,24 | 45,24 | 950 | 2 |
| 23/01/2026 | 0,07% | 0,03 | 46,09 | 46,09 | 46,09 | 46,09 | 230K | 1 |
| 22/01/2026 | -1,39% | -0,65 | 46,06 | 46,19 | 46,06 | 46,19 | 89K | 3 |
| 21/01/2026 | -0,38% | -0,18 | 46,71 | 46,41 | 45,52 | 46,82 | 1M | 38 |
| 20/01/2026 | -0,23% | -0,11 | 46,89 | 46,50 | 46,50 | 47,89 | 339K | 11 |
| 19/01/2026 | -6,11% | -3,06 | 47,00 | 49,30 | 47,00 | 49,47 | 291K | 20 |
| 16/01/2026 | 0,44% | 0,22 | 50,06 | 50,06 | 50,06 | 50,06 | 50K | 1 |
| 15/01/2026 | -3,04% | -1,56 | 49,84 | 51,00 | 49,84 | 51,08 | 127K | 5 |
| 14/01/2026 | 3,84% | 1,90 | 51,40 | 50,21 | 48,98 | 53,00 | 936K | 165 |
| 13/01/2026 | 3,28% | 1,57 | 49,50 | 48,30 | 47,48 | 49,56 | 393K | 29 |
| 12/01/2026 | 1,68% | 0,79 | 47,93 | 48,14 | 47,69 | 48,14 | 295K | 7 |
| 09/01/2026 | -1,19% | -0,57 | 47,14 | 48,27 | 47,10 | 49,87 | 334K | 13 |
| 08/01/2026 | -0,10% | -0,05 | 47,71 | 47,19 | 47,19 | 47,96 | 47K | 4 |
| 07/01/2026 | -0,15% | -0,07 | 47,76 | 48,30 | 47,17 | 48,30 | 581K | 70 |
| 06/01/2026 | -2,49% | -1,22 | 47,83 | 47,83 | 47,83 | 47,83 | 59K | 1 |
| 05/01/2026 | 3,20% | 1,52 | 49,05 | 48,54 | 48,54 | 50,37 | 102K | 3 |
| 02/01/2026 | 1,34% | 0,63 | 47,53 | 47,53 | 47,53 | 47,53 | 103K | 1 |
| 30/12/2025 | -0,85% | -0,40 | 46,90 | 47,07 | 46,90 | 47,22 | 45K | 3 |
| 29/12/2025 | 0,00% | 0,00 | 47,30 | 47,64 | 47,30 | 47,64 | 52K | 4 |
| 26/12/2025 | -0,55% | -0,26 | 47,30 | 48,02 | 47,30 | 48,13 | 206K | 16 |
| 23/12/2025 | -1,33% | -0,64 | 47,56 | 47,73 | 47,00 | 48,30 | 331K | 38 |
| 22/12/2025 | 1,24% | 0,59 | 48,20 | 48,55 | 47,39 | 50,01 | 138K | 26 |
| 19/12/2025 | 4,39% | 2,00 | 47,61 | 43,80 | 43,80 | 47,61 | 567K | 68 |
| 18/12/2025 | 3,52% | 1,55 | 45,61 | 46,35 | 43,82 | 48,12 | 1M | 598 |
| 17/12/2025 | -5,08% | -2,36 | 44,06 | 43,00 | 43,00 | 46,00 | 4M | 885 |
| 16/12/2025 | -2,17% | -1,03 | 46,42 | 47,68 | 46,42 | 49,80 | 105K | 31 |
| 15/12/2025 | -3,02% | -1,48 | 47,45 | 48,57 | 46,83 | 58,00 | 124K | 11 |
| 12/12/2025 | - | - | 48,93 | 49,58 | 47,60 | 49,58 | 10K | 5 |
Date,Open,High,Low,Close,Volume
20-Mar-26,35.97,36.38,35.55,36.38,735198
19-Mar-26,35.59,36.01,35.52,36.01,577439
18-Mar-26,36.36,36.42,36.08,36.32,473612
17-Mar-26,37.75,37.81,37.75,37.81,851140
16-Mar-26,36.96,37.78,36.96,37.75,755414
13-Mar-26,37.36,37.70,36.78,36.96,631857
12-Mar-26,35.69,36.04,35.68,36.04,634492
11-Mar-26,35.32,35.58,35.32,35.58,552125
10-Mar-26,35.37,35.37,35.25,35.25,712497
09-Mar-26,35.32,35.44,34.90,35.44,886351
06-Mar-26,35.34,35.34,34.92,34.97,729322
05-Mar-26,36.65,36.70,36.65,36.70,570515
04-Mar-26,36.50,37.21,36.50,37.21,789607
03-Mar-26,34.36,35.08,34.22,35.08,753282
02-Mar-26,33.80,35.26,33.77,34.95,526216
27-Feb-26,32.89,32.94,32.76,32.94,912473
26-Feb-26,33.88,34.01,33.88,33.88,340258
25-Feb-26,33.21,34.70,33.21,34.67,592848
24-Feb-26,32.08,32.50,32.08,32.40,231376
23-Feb-26,33.45,33.45,31.66,32.51,88138
20-Feb-26,34.06,34.79,33.98,34.26,54802
19-Feb-26,32.50,34.28,32.50,34.28,376676
18-Feb-26,34.16,34.16,33.90,33.90,9219
13-Feb-26,34.20,35.18,34.20,35.07,315513
12-Feb-26,34.41,34.41,33.20,33.20,40046
11-Feb-26,36.66,36.66,33.73,34.14,163776
10-Feb-26,35.19,35.19,34.91,34.91,384361
09-Feb-26,35.10,35.74,34.77,35.63,418701
06-Feb-26,32.59,35.59,32.59,35.59,250955
05-Feb-26,36.00,36.00,32.59,32.59,511050
04-Feb-26,38.71,38.71,37.00,37.55,666163
03-Feb-26,39.78,40.41,38.00,38.98,295575
02-Feb-26,39.50,40.20,39.50,39.99,80903
30-Jan-26,42.42,42.97,42.25,42.97,72180
29-Jan-26,44.90,45.36,42.39,42.51,86263
28-Jan-26,45.58,45.58,45.10,45.10,45507
27-Jan-26,44.93,45.16,44.93,45.16,225890
26-Jan-26,45.24,45.24,45.24,45.24,950
23-Jan-26,46.09,46.09,46.09,46.09,230450
22-Jan-26,46.19,46.19,46.06,46.06,89179
21-Jan-26,46.41,46.82,45.52,46.71,1085758
20-Jan-26,46.50,47.89,46.50,46.89,338637
19-Jan-26,49.30,49.47,47.00,47.00,290966
16-Jan-26,50.06,50.06,50.06,50.06,50060
15-Jan-26,51.00,51.08,49.84,49.84,127010
14-Jan-26,50.21,53.00,48.98,51.40,936425
13-Jan-26,48.30,49.56,47.48,49.50,393248
12-Jan-26,48.14,48.14,47.69,47.93,295487
09-Jan-26,48.27,49.87,47.10,47.14,333604
08-Jan-26,47.19,47.96,47.19,47.71,47328
07-Jan-26,48.30,48.30,47.17,47.76,580895
06-Jan-26,47.83,47.83,47.83,47.83,58878
05-Jan-26,48.54,50.37,48.54,49.05,101632
02-Jan-26,47.53,47.53,47.53,47.53,102569
30-Dec-25,47.07,47.22,46.90,46.90,44836
29-Dec-25,47.64,47.64,47.30,47.30,52223
26-Dec-25,48.02,48.13,47.30,47.30,206152
23-Dec-25,47.73,48.30,47.00,47.56,330908
22-Dec-25,48.55,50.01,47.39,48.20,137568
19-Dec-25,43.80,47.61,43.80,47.61,566668
18-Dec-25,46.35,48.12,43.82,45.61,1358595
17-Dec-25,43.00,46.00,43.00,44.06,3764524
16-Dec-25,47.68,49.80,46.42,46.42,105150
15-Dec-25,48.57,58.00,46.83,47.45,124095
12-Dec-25,49.58,49.58,47.60,48.93,9815
*exoneração de responsabilidade e termos de uso