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
15/08/2022	3,25%	4,98	158,10	158,39	158,10	158,39	2K	10
12/08/2022	-0,89%	-1,38	153,12	153,38	153,12	153,38	2K	10
11/08/2022	1,08%	1,65	154,50	154,52	154,50	154,52	15K	2
10/08/2022	1,09%	1,65	152,85	152,69	152,69	152,85	9K	2
09/08/2022	-0,96%	-1,47	151,20	151,59	151,20	151,59	2K	2
08/08/2022	1,33%	2,01	152,67	150,00	150,00	152,67	3K	4
05/08/2022	-0,75%	-1,14	150,66	150,66	150,66	150,66	12K	1
04/08/2022	-0,88%	-1,34	151,80	151,62	151,62	151,80	19K	2
03/08/2022	-1,17%	-1,81	153,14	153,14	153,14	153,14	765	1
02/08/2022	2,18%	3,30	154,95	155,11	154,95	155,11	16K	2
01/08/2022	0,10%	0,15	151,65	151,65	151,65	151,65	151	1

29/07/2022	-2,47%	-3,84	151,50	151,50	151,50	151,50	1K	1
28/07/2022	-11,47%	-20,12	155,34	155,34	155,34	155,34	4K	1
27/07/2022	-1,44%	-2,56	175,46	175,46	175,46	175,46	5K	1
26/07/2022	-0,16%	-0,28	178,02	178,11	177,89	178,11	2K	9
25/07/2022	-1,46%	-2,64	178,30	177,84	177,76	178,30	7K	3
22/07/2022	-0,47%	-0,86	180,94	180,94	180,94	180,94	2K	1
21/07/2022	1,92%	3,42	181,80	181,17	181,17	181,80	1K	6
20/07/2022	0,89%	1,58	178,38	178,38	178,38	178,38	5K	1
19/07/2022	1,36%	2,38	176,80	176,33	176,33	176,80	6K	2
18/07/2022	-0,76%	-1,34	174,42	174,42	174,42	174,42	872	1
15/07/2022	2,20%	3,79	175,76	175,39	175,39	175,76	2K	2
14/07/2022	-0,79%	-1,37	171,97	172,63	171,97	172,63	3K	2
13/07/2022	-1,20%	-2,10	173,34	172,98	172,98	173,34	3K	3
12/07/2022	1,74%	3,00	175,44	175,44	175,44	175,44	6K	1
11/07/2022	-0,14%	-0,25	172,44	173,07	172,44	173,07	14K	2
08/07/2022	-0,79%	-1,37	172,69	172,21	172,21	172,69	3K	3
07/07/2022	-1,53%	-2,70	174,06	174,06	174,06	174,06	4K	1
06/07/2022	0,61%	1,07	176,76	177,26	176,76	177,26	1K	4
05/07/2022	1,42%	2,46	175,69	175,69	175,69	175,69	7K	1
01/07/2022	3,03%	5,10	173,23	173,23	173,20	173,26	3K	5
30/06/2022	-1,40%	-2,38	168,13	168,12	168,12	168,13	13K	2
29/06/2022	-0,59%	-1,02	170,51	170,10	170,09	170,51	3K	10
28/06/2022	-2,28%	-4,00	171,53	171,53	171,53	171,53	2K	1
27/06/2022	0,17%	0,30	175,53	175,53	175,53	175,53	3K	1
24/06/2022	3,98%	6,70	175,23	175,23	175,23	175,23	13K	1
23/06/2022	0,54%	0,90	168,53	168,53	168,53	168,53	5K	1
22/06/2022	1,62%	2,67	167,63	167,63	167,63	167,63	5K	1
21/06/2022	-1,62%	-2,72	164,96	164,96	164,96	164,96	5K	1
17/06/2022	-2,53%	-4,36	167,68	172,10	167,68	172,10	7K	2
15/06/2022	-0,78%	-1,36	172,04	171,10	171,10	172,04	4K	2
14/06/2022	-5,18%	-9,48	173,40	173,40	173,40	173,40	4K	1
13/06/2022	0,59%	1,08	182,88	182,88	182,88	182,88	10K	1
10/06/2022	2,85%	5,04	181,80	181,80	181,80	181,80	5K	1
09/06/2022	-0,51%	-0,90	176,76	177,66	176,76	177,66	1K	4
08/06/2022	1,27%	2,22	177,66	177,66	177,66	177,66	3K	1
07/06/2022	1,08%	1,87	175,44	175,52	175,44	175,59	4K	9
06/06/2022	-1,80%	-3,18	173,57	173,57	173,57	173,57	3K	1
02/06/2022	-1,01%	-1,81	176,75	170,00	170,00	176,75	2K	3
01/06/2022	-1,06%	-1,91	178,56	178,56	178,56	178,56	3K	1
31/05/2022	-0,73%	-1,33	180,47	180,47	180,47	180,47	3K	1
27/05/2022	0,66%	1,19	181,80	180,36	180,27	181,80	724	3
26/05/2022	-0,16%	-0,29	180,61	180,05	180,05	180,61	3K	5
25/05/2022	2,27%	4,02	180,90	181,23	180,90	181,23	543	3
24/05/2022	0,07%	0,13	176,88	176,88	176,88	176,88	2K	1
23/05/2022	0,06%	0,11	176,75	176,44	176,44	176,75	3K	3
20/05/2022	-0,84%	-1,49	176,64	176,02	175,89	176,64	2K	6
19/05/2022	-0,69%	-1,24	178,13	178,13	178,13	178,13	7K	1
18/05/2022	-2,18%	-3,99	179,37	179,37	179,37	179,37	4K	1
17/05/2022	-1,00%	-1,86	183,36	183,36	183,36	183,36	7K	1
16/05/2022	0,09%	0,16	185,22	185,58	185,22	185,58	926	3
13/05/2022	0,10%	0,19	185,06	185,06	185,06	185,06	5K	1
12/05/2022	-0,51%	-0,95	184,87	184,87	184,87	184,87	1K	1
11/05/2022	-0,30%	-0,55	185,82	185,82	185,82	185,82	929	1
10/05/2022	-1,82%	-3,45	186,37	186,20	186,20	186,37	2K	2
09/05/2022	3,93%	7,17	189,82	189,82	189,82	189,82	6K	1
06/05/2022	0,17%	0,31	182,65	183,50	182,65	183,50	4K	2
05/05/2022	1,10%	1,98	182,34	182,34	182,34	182,34	10K	1
04/05/2022	0,70%	1,26	180,36	180,36	180,36	180,36	3K	1
03/05/2022	0,20%	0,36	179,10	178,92	178,56	179,64	107K	30
02/05/2022	1,19%	2,11	178,74	178,74	178,74	178,74	9K	1
29/04/2022	0,38%	0,66	176,63	176,63	176,63	176,63	2K	1
28/04/2022	-0,27%	-0,48	175,97	175,27	175,27	175,97	702	3
27/04/2022	-0,48%	-0,85	176,45	176,76	176,45	176,76	353	2
26/04/2022	-0,17%	-0,30	177,30	177,12	176,12	177,48	13K	41
25/04/2022	0,57%	1,00	177,60	177,60	177,60	177,60	53K	1
22/04/2022	-2,96%	-5,38	176,60	176,40	176,05	176,60	21K	4
20/04/2022	1,95%	3,48	181,98	181,71	181,71	181,98	3K	2
19/04/2022	2,44%	4,26	178,50	178,50	178,50	178,50	6K	1
18/04/2022	-3,29%	-5,93	174,24	174,24	174,24	174,24	6K	1
14/04/2022	-1,87%	-3,43	180,17	183,60	180,17	183,60	3K	2
13/04/2022	0,39%	0,72	183,60	183,60	183,60	183,60	918	1
12/04/2022	-0,97%	-1,80	182,88	183,24	182,88	183,24	549	3
11/04/2022	-2,25%	-4,25	184,68	184,68	184,68	184,68	3K	1
08/04/2022	2,07%	3,84	188,93	188,93	188,93	188,93	3K	1
07/04/2022	2,62%	4,73	185,09	185,43	185,09	185,43	4K	2
06/04/2022	1,23%	2,20	180,36	180,36	180,36	180,36	5K	1
05/04/2022	1,99%	3,47	178,16	178,16	178,16	178,16	6K	1
04/04/2022	-5,21%	-9,61	174,69	180,00	174,69	180,00	14K	2
31/03/2022	-1,83%	-3,43	184,30	185,65	184,30	185,65	2K	3
30/03/2022	-0,40%	-0,75	187,73	187,73	187,73	187,73	2K	1
29/03/2022	0,41%	0,77	188,48	188,92	188,48	188,92	155K	5
28/03/2022	0,40%	0,75	187,71	187,71	187,71	187,71	67K	1
24/03/2022	-0,20%	-0,38	186,96	186,96	186,96	186,96	373	2
23/03/2022	-2,83%	-5,46	187,34	186,89	186,88	187,34	5K	4
22/03/2022	-1,53%	-3,00	192,80	195,20	192,80	195,20	3K	4
21/03/2022	-1,22%	-2,41	195,80	195,80	195,80	195,80	71K	1
18/03/2022	-0,99%	-1,99	198,21	197,60	197,60	198,21	1K	2
17/03/2022	-0,60%	-1,20	200,20	199,70	199,70	200,20	3K	6
16/03/2022	-0,49%	-1,00	201,40	204,00	200,20	204,00	23K	46
15/03/2022	1,40%	2,80	202,40	202,40	200,30	203,80	45K	147
14/03/2022	1,94%	3,79	199,60	200,00	199,20	200,60	37K	56
11/03/2022	-0,64%	-1,26	195,81	195,81	195,81	195,81	4K	1
10/03/2022	-1,93%	-3,88	197,07	197,07	197,07	197,07	788	1
09/03/2022	-2,52%	-5,19	200,95	200,95	200,95	200,95	5K	1
08/03/2022	-4,29%	-9,24	206,14	206,14	206,14	206,14	2K	1
07/03/2022	-0,71%	-1,55	215,38	215,38	215,38	215,38	1K	1
04/03/2022	1,55%	3,31	216,93	216,93	216,93	216,93	3K	1
03/03/2022	-2,02%	-4,40	213,62	214,39	213,62	214,45	3K	8
02/03/2022	-2,00%	-4,45	218,02	218,02	218,02	218,02	15K	1
25/02/2022	3,66%	7,85	222,47	222,17	222,17	222,47	17K	2
24/02/2022	-1,16%	-2,52	214,62	214,62	214,62	214,62	8K	1
23/02/2022	1,43%	3,07	217,14	215,25	215,25	217,14	3K	2
22/02/2022	1,69%	3,55	214,07	213,26	213,26	214,07	4K	4
18/02/2022	-1,16%	-2,48	210,52	210,52	210,52	210,52	5K	1
17/02/2022	-2,17%	-4,73	213,00	214,61	213,00	214,61	3K	5
16/02/2022	-2,01%	-4,47	217,73	217,73	217,73	217,73	5K	1
15/02/2022	-0,63%	-1,41	222,20	221,98	221,98	222,20	2K	3
14/02/2022	-1,27%	-2,88	223,61	223,61	223,61	223,61	11K	1
11/02/2022	-1,43%	-3,28	226,49	226,49	226,49	226,49	2K	1
10/02/2022	-1,96%	-4,60	229,77	229,35	229,35	229,77	12K	2
09/02/2022	2,77%	6,31	234,37	234,37	234,37	234,37	2K	1
07/02/2022	-1,44%	-3,33	228,06	228,06	228,06	228,06	18K	1
04/02/2022	1,92%	4,35	231,39	231,15	231,15	231,39	3K	3
03/02/2022	0,98%	2,20	227,04	227,04	227,04	227,04	18K	1
02/02/2022	0,78%	1,74	224,84	224,62	224,40	224,84	2K	8
01/02/2022	-1,22%	-2,76	223,10	223,10	223,10	223,10	2K	8
31/01/2022	-1,11%	-2,53	225,86	226,32	225,86	226,32	4K	18
27/01/2022	-0,74%	-1,70	228,39	228,85	228,39	228,85	914	4
26/01/2022	-1,16%	-2,71	230,09	230,00	230,00	230,09	920	4
25/01/2022	-0,51%	-1,20	232,80	233,04	232,80	233,04	5K	11
24/01/2022	-0,35%	-0,83	234,00	233,28	233,04	234,00	9K	9
21/01/2022	-0,58%	-1,37	234,83	234,83	234,83	234,83	4K	1
20/01/2022	-	-	236,20	236,20	236,20	236,20	4K	1

Date,Open,High,Low,Close,Volume
15-Aug-22,158.39,158.39,158.10,158.10,1899
12-Aug-22,153.38,153.38,153.12,153.12,1840
11-Aug-22,154.52,154.52,154.50,154.50,14523
10-Aug-22,152.69,152.85,152.69,152.85,9170
09-Aug-22,151.59,151.59,151.20,151.20,2268
08-Aug-22,150.00,152.67,150.00,152.67,2741
05-Aug-22,150.66,150.66,150.66,150.66,12052
04-Aug-22,151.62,151.80,151.62,151.80,19104
03-Aug-22,153.14,153.14,153.14,153.14,765
02-Aug-22,155.11,155.11,154.95,154.95,15503
01-Aug-22,151.65,151.65,151.65,151.65,151
29-Jul-22,151.50,151.50,151.50,151.50,1060
28-Jul-22,155.34,155.34,155.34,155.34,4349
27-Jul-22,175.46,175.46,175.46,175.46,4912
26-Jul-22,178.11,178.11,177.89,178.02,1602
25-Jul-22,177.84,178.30,177.76,178.30,7487
22-Jul-22,180.94,180.94,180.94,180.94,1628
21-Jul-22,181.17,181.80,181.17,181.80,1451
20-Jul-22,178.38,178.38,178.38,178.38,5173
19-Jul-22,176.33,176.80,176.33,176.80,6003
18-Jul-22,174.42,174.42,174.42,174.42,872
15-Jul-22,175.39,175.76,175.39,175.76,2284
14-Jul-22,172.63,172.63,171.97,171.97,2752
13-Jul-22,172.98,173.34,172.98,173.34,3119
12-Jul-22,175.44,175.44,175.44,175.44,5614
11-Jul-22,173.07,173.07,172.44,172.44,14165
08-Jul-22,172.21,172.69,172.21,172.69,3280
07-Jul-22,174.06,174.06,174.06,174.06,3829
06-Jul-22,177.26,177.26,176.76,176.76,1238
05-Jul-22,175.69,175.69,175.69,175.69,6676
01-Jul-22,173.23,173.26,173.20,173.23,3291
30-Jun-22,168.12,168.13,168.12,168.13,12777
29-Jun-22,170.10,170.51,170.09,170.51,3065
28-Jun-22,171.53,171.53,171.53,171.53,2229
27-Jun-22,175.53,175.53,175.53,175.53,3159
24-Jun-22,175.23,175.23,175.23,175.23,12616
23-Jun-22,168.53,168.53,168.53,168.53,4718
22-Jun-22,167.63,167.63,167.63,167.63,5364
21-Jun-22,164.96,164.96,164.96,164.96,4783
17-Jun-22,172.10,172.10,167.68,167.68,7382
15-Jun-22,171.10,172.04,171.10,172.04,4300
14-Jun-22,173.40,173.40,173.40,173.40,3988
13-Jun-22,182.88,182.88,182.88,182.88,9509
10-Jun-22,181.80,181.80,181.80,181.80,5272
09-Jun-22,177.66,177.66,176.76,176.76,1063
08-Jun-22,177.66,177.66,177.66,177.66,2664
07-Jun-22,175.52,175.59,175.44,175.44,3509
06-Jun-22,173.57,173.57,173.57,173.57,3297
02-Jun-22,170.00,176.75,170.00,176.75,2250
01-Jun-22,178.56,178.56,178.56,178.56,3392
31-May-22,180.47,180.47,180.47,180.47,2707
27-May-22,180.36,181.80,180.27,181.80,724
26-May-22,180.05,180.61,180.05,180.61,3249
25-May-22,181.23,181.23,180.90,180.90,543
24-May-22,176.88,176.88,176.88,176.88,2299
23-May-22,176.44,176.75,176.44,176.75,3357
20-May-22,176.02,176.64,175.89,176.64,2469
19-May-22,178.13,178.13,178.13,178.13,7125
18-May-22,179.37,179.37,179.37,179.37,3946
17-May-22,183.36,183.36,183.36,183.36,6967
16-May-22,185.58,185.58,185.22,185.22,926
13-May-22,185.06,185.06,185.06,185.06,5366
12-May-22,184.87,184.87,184.87,184.87,1294
11-May-22,185.82,185.82,185.82,185.82,929
10-May-22,186.20,186.37,186.20,186.37,1677
09-May-22,189.82,189.82,189.82,189.82,6074
06-May-22,183.50,183.50,182.65,182.65,4020
05-May-22,182.34,182.34,182.34,182.34,10211
04-May-22,180.36,180.36,180.36,180.36,2885
03-May-22,178.92,179.64,178.56,179.10,106816
02-May-22,178.74,178.74,178.74,178.74,9115
29-Apr-22,176.63,176.63,176.63,176.63,1589
28-Apr-22,175.27,175.97,175.27,175.97,702
27-Apr-22,176.76,176.76,176.45,176.45,353
26-Apr-22,177.12,177.48,176.12,177.30,12895
25-Apr-22,177.60,177.60,177.60,177.60,53102
22-Apr-22,176.40,176.60,176.05,176.60,21329
20-Apr-22,181.71,181.98,181.71,181.98,3457
19-Apr-22,178.50,178.50,178.50,178.50,5890
18-Apr-22,174.24,174.24,174.24,174.24,5575
14-Apr-22,183.60,183.60,180.17,180.17,2705
13-Apr-22,183.60,183.60,183.60,183.60,918
12-Apr-22,183.24,183.24,182.88,182.88,549
11-Apr-22,184.68,184.68,184.68,184.68,2954
08-Apr-22,188.93,188.93,188.93,188.93,2645
07-Apr-22,185.43,185.43,185.09,185.09,4072
06-Apr-22,180.36,180.36,180.36,180.36,5230
05-Apr-22,178.16,178.16,178.16,178.16,6413
04-Apr-22,180.00,180.00,174.69,174.69,14335
31-Mar-22,185.65,185.65,184.30,184.30,2029
30-Mar-22,187.73,187.73,187.73,187.73,1877
29-Mar-22,188.92,188.92,188.48,188.48,154958
28-Mar-22,187.71,187.71,187.71,187.71,66824
24-Mar-22,186.96,186.96,186.96,186.96,373
23-Mar-22,186.89,187.34,186.88,187.34,5431
22-Mar-22,195.20,195.20,192.80,192.80,2706
21-Mar-22,195.80,195.80,195.80,195.80,70683
18-Mar-22,197.60,198.21,197.60,198.21,1386
17-Mar-22,199.70,200.20,199.70,200.20,3202
16-Mar-22,204.00,204.00,200.20,201.40,23329
15-Mar-22,202.40,203.80,200.30,202.40,45122
14-Mar-22,200.00,200.60,199.20,199.60,36958
11-Mar-22,195.81,195.81,195.81,195.81,3524
10-Mar-22,197.07,197.07,197.07,197.07,788
09-Mar-22,200.95,200.95,200.95,200.95,4621
08-Mar-22,206.14,206.14,206.14,206.14,2473
07-Mar-22,215.38,215.38,215.38,215.38,1076
04-Mar-22,216.93,216.93,216.93,216.93,2603
03-Mar-22,214.39,214.45,213.62,213.62,2569
02-Mar-22,218.02,218.02,218.02,218.02,15479
25-Feb-22,222.17,222.47,222.17,222.47,17340
24-Feb-22,214.62,214.62,214.62,214.62,8370
23-Feb-22,215.25,217.14,215.25,217.14,3255
22-Feb-22,213.26,214.07,213.26,214.07,3637
18-Feb-22,210.52,210.52,210.52,210.52,5052
17-Feb-22,214.61,214.61,213.00,213.00,2562
16-Feb-22,217.73,217.73,217.73,217.73,5007
15-Feb-22,221.98,222.20,221.98,222.20,2221
14-Feb-22,223.61,223.61,223.61,223.61,11180
11-Feb-22,226.49,226.49,226.49,226.49,2038
10-Feb-22,229.35,229.77,229.35,229.77,11937
09-Feb-22,234.37,234.37,234.37,234.37,2343
07-Feb-22,228.06,228.06,228.06,228.06,17560
04-Feb-22,231.15,231.39,231.15,231.39,3239
03-Feb-22,227.04,227.04,227.04,227.04,17709
02-Feb-22,224.62,224.84,224.40,224.84,2245
01-Feb-22,223.10,223.10,223.10,223.10,1784
31-Jan-22,226.32,226.32,225.86,225.86,4298
27-Jan-22,228.85,228.85,228.39,228.39,914
26-Jan-22,230.00,230.09,230.00,230.09,920
25-Jan-22,233.04,233.04,232.80,232.80,5356
24-Jan-22,233.28,234.00,233.04,234.00,9099
21-Jan-22,234.83,234.83,234.83,234.83,3522
20-Jan-22,236.20,236.20,236.20,236.20,3543

*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