Cotação atual, histórico e gráfico do papel: B1AX34

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 B1AX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/05/2026	2,32%	0,95	41,92	42,16	41,92	42,16	461	2
05/05/2026	-1,54%	-0,64	40,97	41,01	40,97	41,01	245	2
04/05/2026	-6,03%	-2,67	41,61	44,28	41,61	44,28	85	2
30/04/2026	3,94%	1,68	44,28	44,21	44,21	44,28	22K	3
29/04/2026	-7,67%	-3,54	42,60	42,50	42,50	42,60	9K	4
27/04/2026	1,85%	0,84	46,14	46,14	46,14	46,14	230	1
24/04/2026	-0,13%	-0,06	45,30	45,30	45,30	45,30	226	1

23/04/2026	-2,77%	-1,29	45,36	45,36	45,36	45,36	226	1
20/04/2026	-0,96%	-0,45	46,65	46,83	46,65	46,83	280	2
17/04/2026	4,76%	2,14	47,10	46,35	46,35	47,65	24K	6
16/04/2026	1,17%	0,52	44,96	44,44	44,44	44,96	5K	2
15/04/2026	0,09%	0,04	44,44	44,44	44,44	44,44	44	1
14/04/2026	0,82%	0,36	44,40	44,40	44,40	44,40	444	1
13/04/2026	1,57%	0,68	44,04	42,50	42,50	44,04	18K	5
10/04/2026	-0,66%	-0,29	43,36	43,80	43,36	43,80	5K	3
09/04/2026	-1,15%	-0,51	43,65	43,65	43,65	43,65	43	1
08/04/2026	3,37%	1,44	44,16	44,16	44,16	44,16	88	1
07/04/2026	-3,09%	-1,36	42,72	43,08	42,72	43,08	299	2
01/04/2026	0,46%	0,20	44,08	43,72	43,72	44,08	9K	3
31/03/2026	5,58%	2,32	43,88	42,32	42,32	43,88	214	5
30/03/2026	-7,64%	-3,44	41,56	45,45	41,36	45,45	30K	10
26/03/2026	3,78%	1,64	45,00	45,00	45,00	45,00	4K	1
23/03/2026	-1,36%	-0,60	43,36	43,36	43,36	43,36	4K	1
20/03/2026	-4,68%	-2,16	43,96	43,96	43,96	43,96	43	1
17/03/2026	3,87%	1,72	46,12	45,64	45,64	46,12	5K	2
16/03/2026	-3,58%	-1,65	44,40	45,95	44,24	45,95	1K	3
13/03/2026	1,77%	0,80	46,05	46,05	46,05	46,05	1K	1
12/03/2026	0,00%	0,00	45,25	45,25	45,25	45,25	90	1
10/03/2026	1,69%	0,75	45,25	45,39	45,25	45,39	18K	3
09/03/2026	-5,92%	-2,80	44,50	45,00	44,50	45,00	2K	2
06/03/2026	-4,50%	-2,23	47,30	47,30	47,30	47,30	473	1
05/03/2026	-1,43%	-0,72	49,53	49,53	49,53	49,53	49	1
04/03/2026	-3,97%	-2,08	50,25	50,25	50,25	50,25	50	1
27/02/2026	-4,26%	-2,33	52,33	51,24	51,20	52,33	53K	12
23/02/2026	-1,97%	-1,10	54,66	54,66	54,66	54,66	54	1
20/02/2026	-0,07%	-0,04	55,76	55,50	54,66	55,76	30K	3
19/02/2026	-3,04%	-1,75	55,80	55,80	55,80	55,80	167	1
18/02/2026	10,99%	5,70	57,55	55,85	55,85	57,55	13K	7
13/02/2026	6,14%	3,00	51,85	48,85	48,85	51,95	8K	8
12/02/2026	-15,19%	-8,75	48,85	50,90	48,80	51,59	19K	16
11/02/2026	-0,54%	-0,31	57,60	57,60	57,60	57,60	3K	1
10/02/2026	2,35%	1,33	57,91	57,91	57,91	57,91	3K	2
09/02/2026	0,00%	0,00	56,58	56,58	56,58	56,58	3K	1
06/02/2026	1,22%	0,68	56,58	56,58	56,58	56,58	4K	2
05/02/2026	6,88%	3,60	55,90	55,90	55,90	55,90	167	1
03/02/2026	-0,95%	-0,50	52,30	52,25	52,25	52,40	6K	3
30/01/2026	4,55%	2,30	52,80	52,80	52,80	52,80	18K	1
29/01/2026	-1,08%	-0,55	50,50	50,50	50,50	50,50	3K	1
28/01/2026	0,00%	0,00	51,05	51,05	51,05	51,05	3K	5
27/01/2026	-1,45%	-0,75	51,05	50,95	50,95	51,05	3K	3
26/01/2026	-1,45%	-0,76	51,80	51,80	51,80	51,80	51	1
23/01/2026	-1,48%	-0,79	52,56	52,56	52,56	52,56	52	1
22/01/2026	0,85%	0,45	53,35	53,35	53,35	53,35	53	1
21/01/2026	0,76%	0,40	52,90	52,90	52,90	52,90	52	1
20/01/2026	-3,49%	-1,90	52,50	53,80	52,50	53,80	5K	4
19/01/2026	0,59%	0,32	54,40	57,00	54,31	57,00	165	3
16/01/2026	-1,02%	-0,56	54,08	54,67	54,08	54,67	11K	4
15/01/2026	3,88%	2,04	54,64	54,60	54,45	54,64	6K	4
14/01/2026	0,15%	0,08	52,60	52,60	52,60	52,60	52	1
13/01/2026	-2,81%	-1,52	52,52	52,80	52,52	52,80	11K	2
12/01/2026	-3,50%	-1,96	54,04	56,90	54,04	56,90	3K	3
09/01/2026	0,09%	0,05	56,00	55,95	55,56	56,40	8K	5
08/01/2026	1,25%	0,69	55,95	55,10	55,00	55,95	221	4
07/01/2026	0,47%	0,26	55,26	55,85	55,26	55,85	3K	3
06/01/2026	1,38%	0,75	55,00	54,25	54,25	55,00	12K	6
05/01/2026	2,26%	1,20	54,25	54,60	54,25	54,92	3K	5
02/01/2026	-0,47%	-0,25	53,05	52,40	52,40	53,24	689	5
30/12/2025	-0,28%	-0,15	53,30	53,45	53,30	53,45	3K	2
29/12/2025	0,47%	0,25	53,45	53,84	53,45	54,00	8K	5
26/12/2025	2,21%	1,15	53,20	53,00	53,00	53,20	904	2
23/12/2025	-1,33%	-0,70	52,05	52,05	52,05	52,05	52	1
22/12/2025	-0,38%	-0,20	52,75	53,48	52,75	53,48	106	2
19/12/2025	-1,40%	-0,75	52,95	52,95	52,95	52,95	158	2
18/12/2025	0,64%	0,34	53,70	53,70	53,70	53,70	53	1
17/12/2025	2,62%	1,36	53,36	53,25	53,20	53,36	4K	4
16/12/2025	-2,53%	-1,35	52,00	53,30	52,00	53,30	3K	2
15/12/2025	4,20%	2,15	53,35	52,60	52,40	53,35	6K	5
12/12/2025	2,81%	1,40	51,20	52,05	51,20	52,20	14K	6
10/12/2025	-1,89%	-0,96	49,80	51,27	49,80	51,27	250	2
09/12/2025	1,01%	0,51	50,76	50,76	50,76	50,76	50	1
08/12/2025	-0,89%	-0,45	50,25	50,25	50,25	50,25	50	1
05/12/2025	2,97%	1,46	50,70	50,01	50,01	50,70	5K	2
04/12/2025	-2,78%	-1,41	49,24	49,24	49,24	49,24	49	1
03/12/2025	1,81%	0,90	50,65	50,65	50,65	50,65	3K	1
02/12/2025	-2,64%	-1,35	49,75	51,10	49,75	51,10	11K	7
01/12/2025	2,14%	1,07	51,10	50,03	50,03	51,10	7K	6
28/11/2025	1,13%	0,56	50,03	50,03	50,03	50,03	2K	3
27/11/2025	-4,92%	-2,56	49,47	52,01	47,33	52,01	148	3
26/11/2025	3,44%	1,73	52,03	52,03	52,03	52,03	104	2
25/11/2025	1,82%	0,90	50,30	49,40	48,52	50,40	2K	10
24/11/2025	-0,60%	-0,30	49,40	49,70	49,40	52,05	3K	6
21/11/2025	4,63%	2,20	49,70	47,50	47,50	49,80	8K	7
19/11/2025	-1,86%	-0,90	47,50	46,00	46,00	47,80	2K	5
18/11/2025	0,41%	0,20	48,40	46,50	46,00	48,40	2K	5
17/11/2025	-1,23%	-0,60	48,20	49,30	48,20	49,30	3K	3
14/11/2025	-1,81%	-0,90	48,80	48,90	48,80	48,90	292	2
13/11/2025	0,71%	0,35	49,70	49,70	49,70	49,70	1K	2
12/11/2025	3,57%	1,70	49,35	49,95	49,24	49,95	1K	6
11/11/2025	0,11%	0,05	47,65	47,05	47,05	47,65	6K	3
10/11/2025	-0,94%	-0,45	47,60	48,05	47,22	48,05	1K	4
07/11/2025	2,02%	0,95	48,05	48,10	48,05	48,10	96	2
06/11/2025	-1,67%	-0,80	47,10	47,20	47,10	47,20	707	2
05/11/2025	-1,34%	-0,65	47,90	47,40	47,24	47,90	2K	7
04/11/2025	0,10%	0,05	48,55	48,50	48,50	48,55	97	2
03/11/2025	-2,41%	-1,20	48,50	49,60	48,50	49,60	978	6
31/10/2025	-4,24%	-2,20	49,70	50,85	49,70	50,85	9K	12
30/10/2025	-14,36%	-8,70	51,90	60,24	50,32	60,24	35K	34
29/10/2025	-1,56%	-0,96	60,60	60,84	60,60	61,02	9K	4
28/10/2025	-1,16%	-0,72	61,56	61,56	61,56	61,56	61	1
27/10/2025	0,10%	0,06	62,28	62,28	62,28	62,28	62	1
24/10/2025	0,68%	0,42	62,22	62,22	62,22	62,22	62	1
23/10/2025	-0,96%	-0,60	61,80	61,80	61,80	61,80	61	1
22/10/2025	1,76%	1,08	62,40	62,40	62,40	62,40	62	1
21/10/2025	-2,57%	-1,62	61,32	61,32	61,32	61,32	6K	2
20/10/2025	-0,29%	-0,18	62,94	62,94	62,94	62,94	62	1
17/10/2025	0,38%	0,24	63,12	63,12	63,12	63,12	63	1
16/10/2025	1,42%	0,88	62,88	61,62	61,62	62,88	6K	3
15/10/2025	0,42%	0,26	62,00	62,46	62,00	62,46	6K	3
14/10/2025	1,88%	1,14	61,74	61,26	61,26	61,74	6K	4
13/10/2025	0,33%	0,20	60,60	60,66	60,60	60,66	121	2
10/10/2025	-2,36%	-1,46	60,40	61,80	60,40	61,80	3K	3
09/10/2025	0,78%	0,48	61,86	61,08	61,08	61,86	3K	3
08/10/2025	-1,25%	-0,78	61,38	60,78	60,78	61,38	6K	4
07/10/2025	-0,29%	-0,18	62,16	62,46	61,80	62,46	3K	4
06/10/2025	-3,17%	-2,04	62,34	64,00	62,28	64,38	9K	8
03/10/2025	3,37%	2,10	64,38	64,20	64,20	64,38	7K	2
02/10/2025	1,43%	0,88	62,28	62,28	62,28	62,28	62	1
01/10/2025	4,07%	2,40	61,40	61,56	61,40	61,56	6K	2
30/09/2025	-0,47%	-0,28	59,00	59,00	59,00	59,00	295	1
29/09/2025	0,82%	0,48	59,28	59,28	59,28	59,28	59	1
26/09/2025	1,47%	0,85	58,80	58,80	58,80	58,80	58	1
25/09/2025	-4,66%	-2,83	57,95	58,60	57,95	58,60	233	2
24/09/2025	-0,41%	-0,25	60,78	60,60	60,60	60,78	6K	2
23/09/2025	-	-	61,03	61,61	60,80	61,61	3K	3

Date,Open,High,Low,Close,Volume
06-May-26,42.16,42.16,41.92,41.92,461
05-May-26,41.01,41.01,40.97,40.97,245
04-May-26,44.28,44.28,41.61,41.61,85
30-Apr-26,44.21,44.28,44.21,44.28,22326
29-Apr-26,42.50,42.60,42.50,42.60,8542
27-Apr-26,46.14,46.14,46.14,46.14,230
24-Apr-26,45.30,45.30,45.30,45.30,226
23-Apr-26,45.36,45.36,45.36,45.36,226
20-Apr-26,46.83,46.83,46.65,46.65,280
17-Apr-26,46.35,47.65,46.35,47.10,23573
16-Apr-26,44.44,44.96,44.44,44.96,4668
15-Apr-26,44.44,44.44,44.44,44.44,44
14-Apr-26,44.40,44.40,44.40,44.40,444
13-Apr-26,42.50,44.04,42.50,44.04,18075
10-Apr-26,43.80,43.80,43.36,43.36,4565
09-Apr-26,43.65,43.65,43.65,43.65,43
08-Apr-26,44.16,44.16,44.16,44.16,88
07-Apr-26,43.08,43.08,42.72,42.72,299
01-Apr-26,43.72,44.08,43.72,44.08,9035
31-Mar-26,42.32,43.88,42.32,43.88,214
30-Mar-26,45.45,45.45,41.36,41.56,29693
26-Mar-26,45.00,45.00,45.00,45.00,4500
23-Mar-26,43.36,43.36,43.36,43.36,4336
20-Mar-26,43.96,43.96,43.96,43.96,43
17-Mar-26,45.64,46.12,45.64,46.12,4794
16-Mar-26,45.95,45.95,44.24,44.40,1422
13-Mar-26,46.05,46.05,46.05,46.05,1381
12-Mar-26,45.25,45.25,45.25,45.25,90
10-Mar-26,45.39,45.39,45.25,45.25,18119
09-Mar-26,45.00,45.00,44.50,44.50,1691
06-Mar-26,47.30,47.30,47.30,47.30,473
05-Mar-26,49.53,49.53,49.53,49.53,49
04-Mar-26,50.25,50.25,50.25,50.25,50
27-Feb-26,51.24,52.33,51.20,52.33,53213
23-Feb-26,54.66,54.66,54.66,54.66,54
20-Feb-26,55.50,55.76,54.66,55.76,30176
19-Feb-26,55.80,55.80,55.80,55.80,167
18-Feb-26,55.85,57.55,55.85,57.55,12825
13-Feb-26,48.85,51.95,48.85,51.85,7983
12-Feb-26,50.90,51.59,48.80,48.85,19066
11-Feb-26,57.60,57.60,57.60,57.60,2534
10-Feb-26,57.91,57.91,57.91,57.91,2779
09-Feb-26,56.58,56.58,56.58,56.58,2546
06-Feb-26,56.58,56.58,56.58,56.58,3677
05-Feb-26,55.90,55.90,55.90,55.90,167
03-Feb-26,52.25,52.40,52.25,52.30,5658
30-Jan-26,52.80,52.80,52.80,52.80,18480
29-Jan-26,50.50,50.50,50.50,50.50,2525
28-Jan-26,51.05,51.05,51.05,51.05,2552
27-Jan-26,50.95,51.05,50.95,51.05,2756
26-Jan-26,51.80,51.80,51.80,51.80,51
23-Jan-26,52.56,52.56,52.56,52.56,52
22-Jan-26,53.35,53.35,53.35,53.35,53
21-Jan-26,52.90,52.90,52.90,52.90,52
20-Jan-26,53.80,53.80,52.50,52.50,5409
19-Jan-26,57.00,57.00,54.31,54.40,165
16-Jan-26,54.67,54.67,54.08,54.08,11420
15-Jan-26,54.60,54.64,54.45,54.64,6044
14-Jan-26,52.60,52.60,52.60,52.60,52
13-Jan-26,52.80,52.80,52.52,52.52,10532
12-Jan-26,56.90,56.90,54.04,54.04,2630
09-Jan-26,55.95,56.40,55.56,56.00,8341
08-Jan-26,55.10,55.95,55.00,55.95,221
07-Jan-26,55.85,55.85,55.26,55.26,2764
06-Jan-26,54.25,55.00,54.25,55.00,11514
05-Jan-26,54.60,54.92,54.25,54.25,3202
02-Jan-26,52.40,53.24,52.40,53.05,689
30-Dec-25,53.45,53.45,53.30,53.30,2672
29-Dec-25,53.84,54.00,53.45,53.45,8313
26-Dec-25,53.00,53.20,53.00,53.20,904
23-Dec-25,52.05,52.05,52.05,52.05,52
22-Dec-25,53.48,53.48,52.75,52.75,106
19-Dec-25,52.95,52.95,52.95,52.95,158
18-Dec-25,53.70,53.70,53.70,53.70,53
17-Dec-25,53.25,53.36,53.20,53.36,3625
16-Dec-25,53.30,53.30,52.00,52.00,2765
15-Dec-25,52.60,53.35,52.40,53.35,5915
12-Dec-25,52.05,52.20,51.20,51.20,13672
10-Dec-25,51.27,51.27,49.80,49.80,250
09-Dec-25,50.76,50.76,50.76,50.76,50
08-Dec-25,50.25,50.25,50.25,50.25,50
05-Dec-25,50.01,50.70,50.01,50.70,5120
04-Dec-25,49.24,49.24,49.24,49.24,49
03-Dec-25,50.65,50.65,50.65,50.65,2532
02-Dec-25,51.10,51.10,49.75,49.75,11358
01-Dec-25,50.03,51.10,50.03,51.10,7484
28-Nov-25,50.03,50.03,50.03,50.03,2251
27-Nov-25,52.01,52.01,47.33,49.47,148
26-Nov-25,52.03,52.03,52.03,52.03,104
25-Nov-25,49.40,50.40,48.52,50.30,1784
24-Nov-25,49.70,52.05,49.40,49.40,2586
21-Nov-25,47.50,49.80,47.50,49.70,7567
19-Nov-25,46.00,47.80,46.00,47.50,1790
18-Nov-25,46.50,48.40,46.00,48.40,1648
17-Nov-25,49.30,49.30,48.20,48.20,2701
14-Nov-25,48.90,48.90,48.80,48.80,292
13-Nov-25,49.70,49.70,49.70,49.70,1192
12-Nov-25,49.95,49.95,49.24,49.35,1241
11-Nov-25,47.05,47.65,47.05,47.65,5812
10-Nov-25,48.05,48.05,47.22,47.60,1094
07-Nov-25,48.10,48.10,48.05,48.05,96
06-Nov-25,47.20,47.20,47.10,47.10,707
05-Nov-25,47.40,47.90,47.24,47.90,1672
04-Nov-25,48.50,48.55,48.50,48.55,97
03-Nov-25,49.60,49.60,48.50,48.50,978
31-Oct-25,50.85,50.85,49.70,49.70,9091
30-Oct-25,60.24,60.24,50.32,51.90,34703
29-Oct-25,60.84,61.02,60.60,60.60,8579
28-Oct-25,61.56,61.56,61.56,61.56,61
27-Oct-25,62.28,62.28,62.28,62.28,62
24-Oct-25,62.22,62.22,62.22,62.22,62
23-Oct-25,61.80,61.80,61.80,61.80,61
22-Oct-25,62.40,62.40,62.40,62.40,62
21-Oct-25,61.32,61.32,61.32,61.32,6211
20-Oct-25,62.94,62.94,62.94,62.94,62
17-Oct-25,63.12,63.12,63.12,63.12,63
16-Oct-25,61.62,62.88,61.62,62.88,6346
15-Oct-25,62.46,62.46,62.00,62.00,6262
14-Oct-25,61.26,61.74,61.26,61.74,6211
13-Oct-25,60.66,60.66,60.60,60.60,121
10-Oct-25,61.80,61.80,60.40,60.40,3084
09-Oct-25,61.08,61.86,61.08,61.86,3215
08-Oct-25,60.78,61.38,60.78,61.38,6309
07-Oct-25,62.46,62.46,61.80,62.16,3338
06-Oct-25,64.00,64.38,62.28,62.34,8974
03-Oct-25,64.20,64.38,64.20,64.38,6566
02-Oct-25,62.28,62.28,62.28,62.28,62
01-Oct-25,61.56,61.56,61.40,61.40,6201
30-Sep-25,59.00,59.00,59.00,59.00,295
29-Sep-25,59.28,59.28,59.28,59.28,59
26-Sep-25,58.80,58.80,58.80,58.80,58
25-Sep-25,58.60,58.60,57.95,57.95,233
24-Sep-25,60.60,60.78,60.60,60.78,6138
23-Sep-25,61.61,61.61,60.80,61.03,3318

*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: B1AX34