Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas BITC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 60,1601 | -0,93 | -1,53% | 60,963 | 61,2199 | 60,0751 | 2.090 |
| 30 Mai 2024 | 61,0949 | 0,59 | 0,98% | 60,7349 | 61,0949 | 60,2599 | 1.134 |
| 29 Mai 2024 | 60,5033 | 0,10 | 0,17% | 61,0175 | 61,263 | 60,3602 | 886 |
| 28 Mai 2024 | 60,40 | -1,60 | -2,58% | 60,5516 | 60,6749 | 60,15 | 730 |
| 27 Mai 2024 | 62,00 | 0,95 | 1,55% | 61,3858 | 62,8837 | 60,7651 | 1.533 |
| 24 Mai 2024 | 61,0536 | 0,66 | 1,09% | 60,3458 | 61,7796 | 59,6899 | 3.104 |
| 23 Mai 2024 | 60,3956 | -1,94 | -3,11% | 62,2254 | 62,4049 | 60,00 | 3.492 |
| 22 Mai 2024 | 62,3373 | 0,36 | 0,58% | 62,2483 | 63,1461 | 62,0501 | 1.491 |
| 21 Mai 2024 | 61,98 | 1,04 | 1,70% | 63,2755 | 63,7606 | 61,98 | 10.458 |
| 20 Mai 2024 | 60,9421 | 1,63 | 2,75% | 59,4637 | 60,9421 | 59,2999 | 2.213 |
| 17 Mai 2024 | 59,3119 | 1,42 | 2,45% | 58,3918 | 60,1742 | 58,38 | 2.458 |
| 16 Mai 2024 | 57,8927 | -0,97 | -1,65% | 58,9106 | 59,2138 | 57,8927 | 3.162 |
| 15 Mai 2024 | 58,861 | 3,66 | 6,63% | 55,4809 | 58,8654 | 55,2173 | 3.830 |
| 14 Mai 2024 | 55,1998 | -1,51 | -2,66% | 56,1102 | 56,1102 | 55,00 | 3.483 |
| 13 Mai 2024 | 56,7092 | 2,50 | 4,61% | 54,4842 | 56,7092 | 54,4842 | 1.526 |
| 10 Mai 2024 | 54,2087 | -1,45 | -2,61% | 56,665 | 56,92 | 54,2087 | 2.616 |
| 09 Mai 2024 | 55,6599 | -0,58 | -1,02% | 55,0697 | 55,6599 | 54,8551 | 2.296 |
| 08 Mai 2024 | 56,2349 | -0,92 | -1,61% | 56,65 | 56,65 | 55,6399 | 649 |
| 07 Mai 2024 | 57,1555 | 0,09 | 0,15% | 57,8249 | 57,8299 | 56,6051 | 1.625 |
| 06 Mai 2024 | 57,0684 | 1,22 | 2,18% | 57,9805 | 58,8649 | 56,6288 | 2.975 |
| 03 Mai 2024 | 55,8486 | 2,30 | 4,29% | 53,7984 | 55,8606 | 53,2499 | 4.245 |
| 02 Mai 2024 | 53,5498 | -0,70 | -1,29% | 52,10 | 53,70 | 51,9153 | 3.988 |
| 30 Abr 2024 | 54,2517 | -2,76 | -4,84% | 57,4398 | 57,4398 | 52,9383 | 4.690 |
| 29 Abr 2024 | 57,0086 | -1,10 | -1,89% | 56,8623 | 57,0086 | 55,8471 | 2.605 |
| 26 Abr 2024 | 58,1095 | -0,38 | -0,65% | 58,114 | 58,4501 | 57,145 | 1.677 |
| 25 Abr 2024 | 58,4892 | 0,07 | 0,12% | 57,898 | 58,5683 | 57,00 | 4.233 |
| 24 Abr 2024 | 58,4178 | -1,72 | -2,87% | 60,5388 | 60,58 | 58,4178 | 3.757 |
| 23 Abr 2024 | 60,1424 | -0,56 | -0,92% | 60,8725 | 60,8771 | 59,8751 | 1.377 |
| 22 Abr 2024 | 60,70 | 2,15 | 3,68% | 60,519 | 60,70 | 59,9549 | 6.457 |
| 19 Abr 2024 | 58,5458 | 0,91 | 1,58% | 56,8081 | 59,3649 | 56,1895 | 2.740 |
| 18 Abr 2024 | 57,6329 | 2,18 | 3,93% | 55,3631 | 58,1649 | 55,3151 | 3.826 |
| 17 Abr 2024 | 55,455 | -2,25 | -3,90% | 58,153 | 58,4368 | 54,1912 | 7.538 |
| 16 Abr 2024 | 57,7028 | -0,07 | -0,12% | 57,5926 | 58,1947 | 56,2892 | 5.993 |
| 15 Abr 2024 | 57,7697 | -2,82 | -4,65% | 60,947 | 61,0226 | 56,662 | 7.928 |
| 12 Abr 2024 | 60,5851 | -2,36 | -3,76% | 64,6003 | 64,6003 | 59,724 | 4.241 |
| 11 Abr 2024 | 62,95 | 0,33 | 0,53% | 63,4556 | 64,1501 | 62,95 | 3.090 |
| 10 Abr 2024 | 62,6198 | 0,88 | 1,43% | 62,0278 | 62,7928 | 60,7851 | 3.549 |
| 09 Abr 2024 | 61,7367 | -2,66 | -4,13% | 63,5707 | 63,8156 | 61,3951 | 5.650 |
| 08 Abr 2024 | 64,3955 | 4,01 | 6,63% | 62,4418 | 65,0949 | 62,3029 | 7.363 |
| 05 Abr 2024 | 60,3898 | -1,18 | -1,91% | 59,5446 | 61,0851 | 59,15 | 4.426 |
| 04 Abr 2024 | 61,5657 | 2,28 | 3,85% | 58,7974 | 61,8002 | 58,7974 | 1.633 |
| 03 Abr 2024 | 59,2822 | -0,49 | -0,83% | 59,7811 | 59,9199 | 58,7533 | 2.485 |
| 02 Abr 2024 | 59,7756 | -3,90 | -6,12% | 61,00 | 61,00 | 58,20 | 10.697 |
| 28 Mar 2024 | 63,6736 | 2,18 | 3,55% | 63,2912 | 64,1899 | 63,169 | 4.647 |
| 27 Mar 2024 | 61,4914 | -0,81 | -1,30% | 62,50 | 64,1399 | 61,4914 | 5.174 |
| 26 Mar 2024 | 62,30 | -1,51 | -2,37% | 63,3179 | 64,1197 | 62,00 | 6.233 |
| 25 Mar 2024 | 63,8096 | 6,52 | 11,38% | 59,8874 | 63,8998 | 59,8251 | 11.904 |
| 22 Mar 2024 | 57,2904 | -1,30 | -2,21% | 59,729 | 59,729 | 56,3598 | 5.635 |
| 21 Mar 2024 | 58,5875 | -1,41 | -2,35% | 60,2143 | 60,2143 | 57,8155 | 6.365 |
| 20 Mar 2024 | 60,00 | 2,67 | 4,66% | 55,3723 | 60,8561 | 55,19 | 7.636 |
| 19 Mar 2024 | 57,3278 | -2,32 | -3,89% | 57,1871 | 59,0316 | 55,5949 | 16.163 |
| 18 Mar 2024 | 59,6501 | -1,88 | -3,05% | 61,0392 | 61,0466 | 59,30 | 9.325 |
| 15 Mar 2024 | 61,5273 | -2,14 | -3,36% | 61,4501 | 62,6304 | 58,4968 | 9.721 |
| 14 Mar 2024 | 63,6684 | -1,46 | -2,24% | 65,4397 | 65,4397 | 61,0051 | 9.603 |
| 13 Mar 2024 | 65,125 | 1,55 | 2,44% | 65,0147 | 65,2999 | 63,4614 | 10.428 |
| 12 Mar 2024 | 63,571 | -1,03 | -1,59% | 64,302 | 64,7549 | 60,9258 | 5.627 |
| 11 Mar 2024 | 64,60 | 3,51 | 5,75% | 61,8395 | 64,7682 | 61,8395 | 13.017 |
| 08 Mar 2024 | 61,0862 | 1,15 | 1,92% | 59,9999 | 61,8257 | 58,5001 | 8.036 |
| 07 Mar 2024 | 59,9382 | 0,07 | 0,11% | 58,8717 | 60,5499 | 58,1415 | 4.879 |
| 06 Mar 2024 | 59,8703 | 4,70 | 8,52% | 59,7594 | 60,3399 | 58,00 | 15.381 |
| 05 Mar 2024 | 55,1708 | -5,69 | -9,36% | 60,9297 | 61,672 | 54,8742 | 33.001 |
