Cotação atual, histórico e gráfico do papel: B1BL34

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 B1BL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2022	-2,49%	-1,76	68,81	70,57	68,81	70,57	278	3
27/01/2022	0,00%	0,00	70,57	70,57	70,57	70,57	141	2
26/01/2022	1,22%	0,85	70,57	69,57	69,57	70,57	1K	2
25/01/2022	-0,10%	-0,07	69,72	69,79	69,13	70,00	12K	19
24/01/2022	-1,57%	-1,11	69,79	68,81	68,81	69,79	277	2
21/01/2022	-4,27%	-3,16	70,90	71,08	70,82	71,40	570K	16
20/01/2022	-0,08%	-0,06	74,06	74,06	74,06	74,06	222	1
19/01/2022	2,18%	1,58	74,12	74,44	74,12	74,55	131K	6
18/01/2022	-1,35%	-0,99	72,54	72,94	72,54	73,53	1M	20
17/01/2022	0,66%	0,48	73,53	73,08	73,08	73,53	660	9
14/01/2022	-0,10%	-0,07	73,05	72,31	72,31	73,30	2M	47
13/01/2022	0,32%	0,23	73,12	73,18	72,92	73,20	1M	16
12/01/2022	3,20%	2,26	72,89	72,73	72,73	73,08	1M	12
11/01/2022	0,10%	0,07	70,63	70,56	69,93	70,63	983K	13
10/01/2022	-0,80%	-0,57	70,56	70,77	70,56	70,77	495	4
07/01/2022	1,35%	0,95	71,13	71,05	71,05	71,13	568	2
06/01/2022	-0,55%	-0,39	70,18	70,56	70,07	70,56	15K	5
05/01/2022	2,62%	1,80	70,57	70,57	70,57	70,57	66K	1
04/01/2022	1,49%	1,01	68,77	67,76	67,76	69,31	50K	5
03/01/2022	1,48%	0,99	67,76	67,41	67,41	67,76	4K	3
30/12/2021	-1,66%	-1,13	66,77	66,70	66,42	66,84	7M	547
29/12/2021	1,78%	1,19	67,90	67,00	67,00	68,00	5K	9
28/12/2021	-0,94%	-0,63	66,71	66,78	66,71	66,78	734	2
27/12/2021	-0,52%	-0,35	67,34	67,34	66,52	67,34	2K	4
23/12/2021	2,22%	1,47	67,69	67,24	67,24	67,90	272K	6
22/12/2021	-1,87%	-1,26	66,22	66,64	66,22	66,64	2K	3
21/12/2021	3,75%	2,44	67,48	67,34	67,34	67,48	134	2
20/12/2021	-1,03%	-0,68	65,04	65,24	65,04	65,24	130	2
17/12/2021	1,05%	0,68	65,72	65,56	65,56	65,72	1K	2
15/12/2021	1,21%	0,78	65,04	65,73	64,55	65,73	3K	5
13/12/2021	1,58%	1,00	64,26	64,68	64,26	64,68	16K	3
10/12/2021	0,44%	0,28	63,26	63,25	63,25	63,26	442	2
09/12/2021	-1,35%	-0,86	62,98	62,98	62,98	62,98	62	1
08/12/2021	-0,37%	-0,24	63,84	63,84	63,84	63,84	63	1
07/12/2021	2,18%	1,37	64,08	63,84	63,84	64,14	2K	4
06/12/2021	3,07%	1,87	62,71	62,94	62,40	63,15	1M	35
03/12/2021	-5,16%	-3,31	60,84	61,98	60,78	61,98	4K	17
02/12/2021	3,28%	2,04	64,15	62,33	62,33	64,15	2K	3
01/12/2021	0,19%	0,12	62,11	62,40	62,11	62,40	1K	14
30/11/2021	1,42%	0,87	61,99	61,69	61,68	62,04	9K	57
29/11/2021	2,40%	1,43	61,12	60,72	60,72	61,29	8K	10
26/11/2021	-0,42%	-0,25	59,69	58,55	58,55	59,69	236	2
25/11/2021	-0,79%	-0,48	59,94	61,19	59,94	61,19	841	3
24/11/2021	-0,23%	-0,14	60,42	61,30	60,36	61,30	7K	6
23/11/2021	2,61%	1,54	60,56	60,31	60,31	60,56	21K	2
22/11/2021	4,37%	2,47	59,02	57,12	57,12	59,02	2K	3
19/11/2021	0,04%	0,02	56,55	56,50	56,50	56,55	1K	2
18/11/2021	0,14%	0,08	56,53	56,45	56,45	56,53	904	2
16/11/2021	-2,32%	-1,34	56,45	56,45	56,45	56,45	4K	2
12/11/2021	0,66%	0,38	57,79	56,58	56,58	57,79	1K	3
11/11/2021	2,30%	1,29	57,41	57,53	57,41	57,53	2K	3
10/11/2021	-1,25%	-0,71	56,12	56,21	55,91	56,21	2K	7
09/11/2021	-2,85%	-1,67	56,83	58,01	56,56	58,01	2K	8
08/11/2021	2,52%	1,44	58,50	57,72	57,61	58,50	2K	23
05/11/2021	-1,35%	-0,78	57,06	57,00	56,94	57,06	14K	8
04/11/2021	-0,21%	-0,12	57,84	57,97	57,11	57,97	4K	23
03/11/2021	-3,22%	-1,93	57,96	59,89	57,66	59,89	6K	32
01/11/2021	0,42%	0,25	59,89	59,87	59,87	60,09	5K	9
29/10/2021	-1,89%	-1,15	59,64	59,83	59,56	60,18	6K	32
28/10/2021	1,66%	0,99	60,79	60,79	60,79	60,79	303	1
27/10/2021	-1,63%	-0,99	59,80	60,24	59,80	60,24	539	7
26/10/2021	-1,06%	-0,65	60,79	61,26	60,79	61,26	731	7
25/10/2021	0,39%	0,24	61,44	61,70	61,06	61,80	21K	9
22/10/2021	0,89%	0,54	61,20	62,34	61,20	62,34	2K	6
21/10/2021	-1,84%	-1,14	60,66	60,30	60,18	60,66	966	9
20/10/2021	-1,25%	-0,78	61,80	61,68	61,12	61,80	2K	12
19/10/2021	2,46%	1,50	62,58	62,16	61,51	62,58	16K	13
18/10/2021	1,80%	1,08	61,08	60,66	60,60	61,08	425	5
15/10/2021	-1,48%	-0,90	60,00	60,90	59,71	61,11	2K	6
14/10/2021	3,54%	2,08	60,90	60,16	60,16	60,90	14K	6
13/10/2021	-0,78%	-0,46	58,82	57,90	57,90	58,99	110K	5
11/10/2021	2,38%	1,38	59,28	59,82	59,28	59,82	4K	8
08/10/2021	1,26%	0,72	57,90	57,80	57,78	57,90	8K	5
07/10/2021	2,80%	1,56	57,18	57,18	57,18	57,18	171	1
06/10/2021	0,52%	0,29	55,62	55,50	55,50	55,68	2K	4
05/10/2021	0,33%	0,18	55,33	55,33	55,33	55,33	55	1
04/10/2021	1,57%	0,85	55,15	54,95	54,95	55,15	275	3
29/09/2021	0,00%	0,00	54,30	54,40	54,30	54,40	163	2
28/09/2021	-2,60%	-1,45	54,30	54,30	54,30	54,30	108	1
27/09/2021	1,86%	1,02	55,75	55,50	55,50	55,75	1K	2
24/09/2021	-0,56%	-0,31	54,73	54,73	54,73	54,73	54	1
23/09/2021	0,99%	0,54	55,04	55,30	55,04	55,30	3M	2
22/09/2021	1,00%	0,54	54,50	54,50	54,50	54,50	8K	2
21/09/2021	0,13%	0,07	53,96	53,96	53,96	53,96	6K	2
20/09/2021	-2,16%	-1,19	53,89	54,06	53,89	54,06	3M	2
17/09/2021	-4,74%	-2,74	55,08	55,70	55,08	55,70	4K	9
16/09/2021	-3,08%	-1,84	57,82	57,82	57,82	57,82	1K	1
15/09/2021	-2,24%	-1,37	59,66	59,76	59,66	59,76	119	2
08/09/2021	-0,11%	-0,07	61,03	60,78	60,78	61,12	3K	4
03/09/2021	0,84%	0,51	61,10	61,10	61,10	61,10	305	1
02/09/2021	-6,58%	-4,27	60,59	60,78	60,59	60,78	1K	5
01/09/2021	-0,22%	-0,14	64,86	64,56	63,30	64,86	7K	4
31/08/2021	-2,85%	-1,91	65,00	65,46	64,76	65,46	9K	3
30/08/2021	2,12%	1,39	66,91	66,57	66,57	66,91	5K	3
23/08/2021	2,42%	1,55	65,52	64,92	64,92	65,52	654	2
19/08/2021	-2,90%	-1,91	63,97	63,96	63,96	64,12	1K	3
18/08/2021	-3,97%	-2,72	65,88	67,29	65,88	67,29	2K	3
17/08/2021	3,83%	2,53	68,60	69,38	68,60	69,99	23K	3
16/08/2021	-2,80%	-1,90	66,07	66,34	66,07	66,34	8K	2
13/08/2021	1,24%	0,83	67,97	67,40	67,40	68,04	7K	7
11/08/2021	0,22%	0,15	67,14	67,14	67,14	67,14	67	1
06/08/2021	-0,50%	-0,34	66,99	66,99	66,99	66,99	401	3
05/08/2021	-2,80%	-1,94	67,33	67,33	67,33	67,33	1K	2
03/08/2021	1,70%	1,16	69,27	69,50	69,27	69,50	2K	3
02/08/2021	0,34%	0,23	68,11	68,18	68,11	68,18	204	2
29/07/2021	0,91%	0,61	67,88	68,01	67,88	68,01	135	2
26/07/2021	3,02%	1,97	67,27	66,64	66,64	67,27	3K	3
23/07/2021	0,32%	0,21	65,30	65,30	65,30	65,30	261	1
22/07/2021	0,28%	0,18	65,09	65,09	65,09	65,09	715	1
21/07/2021	3,18%	2,00	64,91	64,87	64,87	64,91	2K	2
20/07/2021	1,90%	1,17	62,91	62,40	62,40	62,91	2K	3
19/07/2021	-1,92%	-1,21	61,74	61,05	61,05	61,74	1K	2
15/07/2021	-1,12%	-0,71	62,95	62,95	62,95	62,95	1K	1
14/07/2021	-2,56%	-1,67	63,66	63,66	63,66	63,66	255K	4
12/07/2021	3,88%	2,44	65,33	65,00	65,00	65,33	2K	2
08/07/2021	-1,49%	-0,95	62,89	62,89	62,89	62,89	62	1
07/07/2021	3,89%	2,39	63,84	62,94	62,94	63,84	1K	2
06/07/2021	2,38%	1,43	61,45	61,05	61,05	61,45	2K	2
02/07/2021	0,03%	0,02	60,02	60,40	60,02	60,40	603	2
01/07/2021	0,81%	0,48	60,00	60,00	60,00	60,00	120	1
30/06/2021	0,88%	0,52	59,52	59,46	59,46	59,58	91K	4
29/06/2021	0,00%	0,00	59,00	59,00	59,00	59,00	2M	1
28/06/2021	-1,02%	-0,61	59,00	59,10	59,00	59,10	4K	2
25/06/2021	1,93%	1,13	59,61	59,13	59,13	59,61	3K	2
23/06/2021	1,74%	1,00	58,48	58,48	58,48	58,48	292	1
21/06/2021	1,38%	0,78	57,48	56,90	56,81	57,48	86K	5
18/06/2021	-1,99%	-1,15	56,70	56,35	56,35	56,89	27K	3
17/06/2021	-4,63%	-2,81	57,85	59,35	57,38	59,35	3K	8
16/06/2021	-1,33%	-0,82	60,66	61,08	60,66	61,08	1K	2
15/06/2021	-2,04%	-1,28	61,48	61,55	61,48	61,55	123	2
11/06/2021	2,63%	1,61	62,76	62,99	62,76	62,99	3K	2
09/06/2021	-2,57%	-1,61	61,15	62,76	61,13	62,76	1K	3
04/06/2021	-0,59%	-0,37	62,76	62,45	62,36	62,76	48K	3
02/06/2021	-	-	63,13	63,62	63,08	63,62	6K	7

Date,Open,High,Low,Close,Volume
28-Jan-22,70.57,70.57,68.81,68.81,278
27-Jan-22,70.57,70.57,70.57,70.57,141
26-Jan-22,69.57,70.57,69.57,70.57,1461
25-Jan-22,69.79,70.00,69.13,69.72,11845
24-Jan-22,68.81,69.79,68.81,69.79,277
21-Jan-22,71.08,71.40,70.82,70.90,569643
20-Jan-22,74.06,74.06,74.06,74.06,222
19-Jan-22,74.44,74.55,74.12,74.12,131287
18-Jan-22,72.94,73.53,72.54,72.54,1001541
17-Jan-22,73.08,73.53,73.08,73.53,660
14-Jan-22,72.31,73.30,72.31,73.05,2373104
13-Jan-22,73.18,73.20,72.92,73.12,1097391
12-Jan-22,72.73,73.08,72.73,72.89,1315607
11-Jan-22,70.56,70.63,69.93,70.63,983327
10-Jan-22,70.77,70.77,70.56,70.56,495
07-Jan-22,71.05,71.13,71.05,71.13,568
06-Jan-22,70.56,70.56,70.07,70.18,14632
05-Jan-22,70.57,70.57,70.57,70.57,66335
04-Jan-22,67.76,69.31,67.76,68.77,50263
03-Jan-22,67.41,67.76,67.41,67.76,4064
30-Dec-21,66.70,66.84,66.42,66.77,7023430
29-Dec-21,67.00,68.00,67.00,67.90,4552
28-Dec-21,66.78,66.78,66.71,66.71,734
27-Dec-21,67.34,67.34,66.52,67.34,2003
23-Dec-21,67.24,67.90,67.24,67.69,272063
22-Dec-21,66.64,66.64,66.22,66.22,1525
21-Dec-21,67.34,67.48,67.34,67.48,134
20-Dec-21,65.24,65.24,65.04,65.04,130
17-Dec-21,65.56,65.72,65.56,65.72,1311
15-Dec-21,65.73,65.73,64.55,65.04,3252
13-Dec-21,64.68,64.68,64.26,64.26,16491
10-Dec-21,63.25,63.26,63.25,63.26,442
09-Dec-21,62.98,62.98,62.98,62.98,62
08-Dec-21,63.84,63.84,63.84,63.84,63
07-Dec-21,63.84,64.14,63.84,64.08,1923
06-Dec-21,62.94,63.15,62.40,62.71,1263436
03-Dec-21,61.98,61.98,60.78,60.84,3905
02-Dec-21,62.33,64.15,62.33,64.15,1535
01-Dec-21,62.40,62.40,62.11,62.11,1059
30-Nov-21,61.69,62.04,61.68,61.99,8958
29-Nov-21,60.72,61.29,60.72,61.12,7585
26-Nov-21,58.55,59.69,58.55,59.69,236
25-Nov-21,61.19,61.19,59.94,59.94,841
24-Nov-21,61.30,61.30,60.36,60.42,7107
23-Nov-21,60.31,60.56,60.31,60.56,20931
22-Nov-21,57.12,59.02,57.12,59.02,2112
19-Nov-21,56.50,56.55,56.50,56.55,1186
18-Nov-21,56.45,56.53,56.45,56.53,904
16-Nov-21,56.45,56.45,56.45,56.45,4290
12-Nov-21,56.58,57.79,56.58,57.79,1246
11-Nov-21,57.53,57.53,57.41,57.41,2416
10-Nov-21,56.21,56.21,55.91,56.12,1853
09-Nov-21,58.01,58.01,56.56,56.83,1646
08-Nov-21,57.72,58.50,57.61,58.50,1978
05-Nov-21,57.00,57.06,56.94,57.06,13668
04-Nov-21,57.97,57.97,57.11,57.84,3556
03-Nov-21,59.89,59.89,57.66,57.96,6349
01-Nov-21,59.87,60.09,59.87,59.89,4911
29-Oct-21,59.83,60.18,59.56,59.64,5913
28-Oct-21,60.79,60.79,60.79,60.79,303
27-Oct-21,60.24,60.24,59.80,59.80,539
26-Oct-21,61.26,61.26,60.79,60.79,731
25-Oct-21,61.70,61.80,61.06,61.44,21161
22-Oct-21,62.34,62.34,61.20,61.20,2101
21-Oct-21,60.30,60.66,60.18,60.66,966
20-Oct-21,61.68,61.80,61.12,61.80,2364
19-Oct-21,62.16,62.58,61.51,62.58,15797
18-Oct-21,60.66,61.08,60.60,61.08,425
15-Oct-21,60.90,61.11,59.71,60.00,1684
14-Oct-21,60.16,60.90,60.16,60.90,13804
13-Oct-21,57.90,58.99,57.90,58.82,109879
11-Oct-21,59.82,59.82,59.28,59.28,4463
08-Oct-21,57.80,57.90,57.78,57.90,7569
07-Oct-21,57.18,57.18,57.18,57.18,171
06-Oct-21,55.50,55.68,55.50,55.62,1836
05-Oct-21,55.33,55.33,55.33,55.33,55
04-Oct-21,54.95,55.15,54.95,55.15,275
29-Sep-21,54.40,54.40,54.30,54.30,163
28-Sep-21,54.30,54.30,54.30,54.30,108
27-Sep-21,55.50,55.75,55.50,55.75,1170
24-Sep-21,54.73,54.73,54.73,54.73,54
23-Sep-21,55.30,55.30,55.04,55.04,2752055
22-Sep-21,54.50,54.50,54.50,54.50,7902
21-Sep-21,53.96,53.96,53.96,53.96,5503
20-Sep-21,54.06,54.06,53.89,53.89,2694554
17-Sep-21,55.70,55.70,55.08,55.08,4215
16-Sep-21,57.82,57.82,57.82,57.82,1445
15-Sep-21,59.76,59.76,59.66,59.66,119
08-Sep-21,60.78,61.12,60.78,61.03,3225
03-Sep-21,61.10,61.10,61.10,61.10,305
02-Sep-21,60.78,60.78,60.59,60.59,1092
01-Sep-21,64.56,64.86,63.30,64.86,6977
31-Aug-21,65.46,65.46,64.76,65.00,9206
30-Aug-21,66.57,66.91,66.57,66.91,5063
23-Aug-21,64.92,65.52,64.92,65.52,654
19-Aug-21,63.96,64.12,63.96,63.97,1410
18-Aug-21,67.29,67.29,65.88,65.88,2336
17-Aug-21,69.38,69.99,68.60,68.60,23367
16-Aug-21,66.34,66.34,66.07,66.07,7603
13-Aug-21,67.40,68.04,67.40,67.97,6857
11-Aug-21,67.14,67.14,67.14,67.14,67
06-Aug-21,66.99,66.99,66.99,66.99,401
05-Aug-21,67.33,67.33,67.33,67.33,1479
03-Aug-21,69.50,69.50,69.27,69.27,1736
02-Aug-21,68.18,68.18,68.11,68.11,204
29-Jul-21,68.01,68.01,67.88,67.88,135
26-Jul-21,66.64,67.27,66.64,67.27,2615
23-Jul-21,65.30,65.30,65.30,65.30,261
22-Jul-21,65.09,65.09,65.09,65.09,715
21-Jul-21,64.87,64.91,64.87,64.91,2011
20-Jul-21,62.40,62.91,62.40,62.91,1882
19-Jul-21,61.05,61.74,61.05,61.74,1282
15-Jul-21,62.95,62.95,62.95,62.95,1259
14-Jul-21,63.66,63.66,63.66,63.66,254640
12-Jul-21,65.00,65.33,65.00,65.33,1823
08-Jul-21,62.89,62.89,62.89,62.89,62
07-Jul-21,62.94,63.84,62.94,63.84,1322
06-Jul-21,61.05,61.45,61.05,61.45,1835
02-Jul-21,60.40,60.40,60.02,60.02,603
01-Jul-21,60.00,60.00,60.00,60.00,120
30-Jun-21,59.46,59.58,59.46,59.52,90975
29-Jun-21,59.00,59.00,59.00,59.00,2089190
28-Jun-21,59.10,59.10,59.00,59.00,4071
25-Jun-21,59.13,59.61,59.13,59.61,2970
23-Jun-21,58.48,58.48,58.48,58.48,292
21-Jun-21,56.90,57.48,56.81,57.48,85703
18-Jun-21,56.35,56.89,56.35,56.70,27445
17-Jun-21,59.35,59.35,57.38,57.85,3093
16-Jun-21,61.08,61.08,60.66,60.66,1282
15-Jun-21,61.55,61.55,61.48,61.48,123
11-Jun-21,62.99,62.99,62.76,62.76,2828
09-Jun-21,62.76,62.76,61.13,61.15,1407
04-Jun-21,62.45,62.76,62.36,62.76,47644
02-Jun-21,63.62,63.62,63.08,63.13,6397

*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: B1BL34