Cotação atual, histórico e gráfico do papel: B1CS34

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 B1CS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	1,22%	1,20	99,20	98,98	98,72	99,60	6K	6
15/05/2025	0,41%	0,40	98,00	98,58	97,40	98,58	24K	5
14/05/2025	2,52%	2,40	97,60	95,77	95,60	97,60	7K	36
13/05/2025	-0,58%	-0,56	95,20	95,20	95,20	95,20	285	1
12/05/2025	3,10%	2,88	95,76	94,14	94,14	95,76	2K	5
09/05/2025	1,28%	1,17	92,88	93,15	92,61	93,51	2K	7
06/05/2025	-2,30%	-2,16	91,71	91,80	91,71	91,80	275	2

05/05/2025	1,26%	1,17	93,87	93,15	93,15	93,87	2K	4
02/05/2025	2,32%	2,10	92,70	90,99	90,27	92,70	21K	226
30/04/2025	-0,72%	-0,66	90,60	91,26	88,47	91,26	30K	159
29/04/2025	1,00%	0,90	91,26	89,91	89,91	91,26	9K	3
28/04/2025	1,53%	1,36	90,36	90,36	90,36	90,36	90	1
25/04/2025	0,50%	0,44	89,00	89,00	89,00	89,00	89	1
24/04/2025	-0,30%	-0,27	88,56	88,56	88,56	88,56	974	2
23/04/2025	1,87%	1,63	88,83	88,74	88,74	90,27	445	3
22/04/2025	1,14%	0,98	87,20	87,20	87,20	87,20	87	1
17/04/2025	0,07%	0,06	86,22	86,22	86,22	86,22	2K	2
15/04/2025	2,57%	2,16	86,16	86,16	86,16	86,16	775	1
14/04/2025	6,26%	4,95	84,00	84,00	84,00	84,00	84	1
10/04/2025	-2,85%	-2,32	79,05	81,50	79,05	81,50	1K	3
09/04/2025	6,51%	4,97	81,37	76,25	75,92	81,44	2K	5
08/04/2025	2,22%	1,66	76,40	76,88	76,40	76,88	5K	3
07/04/2025	-0,40%	-0,30	74,74	73,08	73,08	75,04	96K	6
04/04/2025	-6,94%	-5,60	75,04	75,00	74,08	75,60	14K	10
03/04/2025	-9,86%	-8,82	80,64	83,00	80,28	83,00	9K	13
02/04/2025	1,53%	1,35	89,46	86,58	86,40	89,46	40K	30
01/04/2025	1,77%	1,53	88,11	87,57	87,57	88,11	466K	98
31/03/2025	-2,72%	-2,42	86,58	86,85	86,58	87,21	4K	5
28/03/2025	-2,38%	-2,17	89,00	91,17	89,00	91,17	11K	5
27/03/2025	-1,94%	-1,80	91,17	91,26	90,90	91,53	14K	4
26/03/2025	0,00%	0,00	92,97	92,97	92,97	92,97	185	1
25/03/2025	0,92%	0,85	92,97	93,06	92,97	93,06	3K	3
24/03/2025	3,51%	3,12	92,12	91,62	91,62	92,12	12K	4
21/03/2025	-1,45%	-1,31	89,00	89,28	89,00	89,28	356	2
20/03/2025	-1,72%	-1,58	90,31	89,97	89,73	90,36	35K	5
19/03/2025	0,87%	0,79	91,89	91,17	91,17	91,89	365	3
18/03/2025	2,97%	2,63	91,10	91,17	91,00	91,17	22K	3
17/03/2025	0,31%	0,27	88,47	88,38	88,38	88,47	972	3
14/03/2025	0,62%	0,54	88,20	88,20	88,20	88,20	88	1
13/03/2025	-2,27%	-2,04	87,66	89,60	87,66	89,60	28K	4
12/03/2025	5,02%	4,29	89,70	89,19	89,01	89,70	5K	5
11/03/2025	-0,84%	-0,72	85,41	85,41	85,41	85,41	85	1
10/03/2025	-6,36%	-5,85	86,13	87,84	85,70	87,84	3K	11
07/03/2025	-1,63%	-1,52	91,98	93,50	91,30	93,50	6K	5
06/03/2025	0,55%	0,51	93,50	93,51	93,50	93,62	99K	6
05/03/2025	4,86%	4,31	92,99	92,00	92,00	92,99	4K	10
25/02/2025	2,32%	2,01	88,68	88,38	88,38	88,79	11K	6
24/02/2025	0,00%	0,00	86,67	87,89	85,59	87,89	61K	10
21/02/2025	-0,38%	-0,33	86,67	87,00	86,67	87,21	1K	4
20/02/2025	-1,46%	-1,29	87,00	88,64	87,00	88,64	1K	5
19/02/2025	-0,51%	-0,45	88,29	87,12	87,12	88,29	10K	7
18/02/2025	6,59%	5,49	88,74	83,25	83,25	88,74	93K	150
17/02/2025	-1,48%	-1,25	83,25	83,91	83,25	83,92	66K	14
14/02/2025	0,74%	0,62	84,50	88,84	84,50	88,84	4K	19
13/02/2025	-4,97%	-4,39	83,88	87,00	83,88	87,00	71K	24
12/02/2025	0,90%	0,79	88,27	88,56	88,20	89,28	25K	16
11/02/2025	-12,52%	-12,52	87,48	87,90	87,30	88,11	15K	30
10/02/2025	13,73%	12,07	100,00	87,93	87,03	100,00	2K	6
07/02/2025	0,51%	0,45	87,93	87,48	87,48	87,93	4K	3
06/02/2025	2,97%	2,52	87,48	87,93	87,12	88,38	27K	8
04/02/2025	1,43%	1,20	84,96	84,96	84,96	84,96	84	1
03/02/2025	-3,66%	-3,18	83,76	84,96	80,00	84,96	7K	7
31/01/2025	0,14%	0,12	86,94	86,67	86,67	86,94	35K	2
30/01/2025	0,37%	0,32	86,82	86,82	86,82	87,50	348	4
29/01/2025	1,70%	1,45	86,50	86,50	86,50	86,50	86	1
28/01/2025	-1,97%	-1,71	85,05	85,50	84,96	85,50	1K	3
27/01/2025	0,58%	0,50	86,76	86,29	86,29	86,76	1K	2
24/01/2025	0,24%	0,21	86,26	86,05	86,05	86,94	11K	5
22/01/2025	-3,14%	-2,79	86,05	86,76	86,05	86,94	6K	6
21/01/2025	4,32%	3,68	88,84	87,66	87,12	88,84	21K	11
20/01/2025	-1,66%	-1,44	85,16	85,16	85,16	85,16	85	1
17/01/2025	3,11%	2,61	86,60	85,00	85,00	86,60	5K	16
16/01/2025	-0,01%	-0,01	83,99	89,70	83,99	89,70	13K	10
15/01/2025	8,99%	6,93	84,00	89,11	84,00	89,11	2K	8
13/01/2025	-1,09%	-0,85	77,07	77,07	77,07	77,07	1K	1
10/01/2025	-2,60%	-2,08	77,92	79,97	77,80	79,97	3K	7
09/01/2025	-0,68%	-0,55	80,00	80,00	80,00	80,00	80	1
08/01/2025	-1,95%	-1,60	80,55	79,98	77,90	80,55	13K	12
07/01/2025	-0,96%	-0,80	82,15	82,15	82,15	82,15	821	1
06/01/2025	2,03%	1,65	82,95	79,98	79,98	83,30	3K	6
03/01/2025	0,87%	0,70	81,30	81,36	81,27	82,00	652	6
02/01/2025	-1,71%	-1,40	80,60	82,00	79,98	82,00	4K	7
30/12/2024	-0,29%	-0,24	82,00	82,00	82,00	82,00	82	1
27/12/2024	-0,92%	-0,76	82,24	82,56	81,76	82,56	3K	5
26/12/2024	1,72%	1,40	83,00	82,60	82,35	83,00	42K	6
23/12/2024	3,87%	3,04	81,60	78,56	78,56	81,60	30K	18
20/12/2024	-1,50%	-1,20	78,56	78,96	78,56	78,96	943	2
19/12/2024	-4,82%	-4,04	79,76	84,64	79,76	84,64	21K	13
18/12/2024	0,92%	0,76	83,80	83,52	83,52	83,80	36K	3
17/12/2024	-0,29%	-0,24	83,04	83,28	83,04	83,28	415	2
16/12/2024	1,86%	1,52	83,28	83,60	83,04	83,60	8K	7
13/12/2024	0,10%	0,08	81,76	81,92	81,76	81,92	3K	3
12/12/2024	-0,49%	-0,40	81,68	82,24	81,68	82,50	2K	4
11/12/2024	1,68%	1,36	82,08	82,32	81,52	82,49	2K	5
10/12/2024	-2,04%	-1,68	80,72	82,72	80,72	82,72	10K	2
09/12/2024	0,19%	0,16	82,40	82,80	82,40	82,80	330	2
06/12/2024	0,83%	0,68	82,24	81,93	81,84	82,24	1K	3
05/12/2024	0,82%	0,66	81,56	81,56	81,56	81,56	5K	3
04/12/2024	-0,86%	-0,70	80,90	81,68	80,40	81,68	4K	7
03/12/2024	0,49%	0,40	81,60	82,56	81,20	82,56	7K	14
02/12/2024	-1,26%	-1,04	81,20	81,44	80,90	81,92	22K	21
29/11/2024	4,78%	3,75	82,24	82,32	78,56	82,32	9K	19
28/11/2024	1,04%	0,81	78,49	80,11	78,48	80,11	394	3
27/11/2024	1,46%	1,12	77,68	77,36	77,36	78,24	6K	13
26/11/2024	-1,75%	-1,36	76,56	77,20	76,16	77,20	3K	8
25/11/2024	3,30%	2,49	77,92	77,68	77,35	77,92	10K	6
22/11/2024	-3,17%	-2,47	75,43	75,12	75,12	76,00	17K	17
21/11/2024	2,61%	1,98	77,90	75,92	75,92	77,90	37K	9
19/11/2024	-0,11%	-0,08	75,92	74,80	74,80	75,92	2K	5
18/11/2024	1,18%	0,89	76,00	76,24	76,00	76,24	6K	7
14/11/2024	-2,39%	-1,84	75,11	76,88	75,10	76,88	4K	8
13/11/2024	0,98%	0,75	76,95	76,48	76,48	77,20	3K	3
12/11/2024	-2,18%	-1,70	76,20	76,88	76,20	76,88	2K	5
11/11/2024	3,18%	2,40	77,90	78,48	77,90	78,48	8K	4
08/11/2024	0,00%	0,00	75,50	75,50	75,50	75,65	1K	4
07/11/2024	-3,19%	-2,49	75,50	76,40	75,50	76,40	3K	5
06/11/2024	5,61%	4,14	77,99	77,07	76,02	77,99	5K	7
05/11/2024	0,76%	0,56	73,85	74,13	73,65	74,34	5K	6
04/11/2024	2,15%	1,54	73,29	74,76	73,22	74,76	2K	5
31/10/2024	-2,29%	-1,68	71,75	73,43	71,75	73,43	793	5
30/10/2024	2,14%	1,54	73,43	72,80	72,80	74,62	7K	7
29/10/2024	-1,15%	-0,84	71,89	72,52	71,75	72,52	5K	8
28/10/2024	-0,51%	-0,37	72,73	71,75	71,75	72,73	3K	2
25/10/2024	2,80%	1,99	73,10	73,01	73,01	73,10	1K	3
24/10/2024	-0,68%	-0,49	71,11	71,11	71,11	71,11	711	1
23/10/2024	-1,62%	-1,18	71,60	71,60	71,60	71,60	716	1
22/10/2024	1,22%	0,88	72,78	72,87	72,78	72,87	874	3
21/10/2024	-1,33%	-0,97	71,90	72,87	71,90	73,22	2K	8
18/10/2024	-0,38%	-0,28	72,87	73,09	72,24	73,09	3K	6
17/10/2024	3,26%	2,31	73,15	70,84	70,84	73,29	802	6
16/10/2024	2,22%	1,54	70,84	70,49	70,49	70,84	1K	3
14/10/2024	-1,14%	-0,80	69,30	68,69	68,69	69,37	3K	6
11/10/2024	2,82%	1,92	70,10	69,65	69,65	70,10	2K	5
10/10/2024	-	-	68,18	68,67	68,18	68,67	409	2

Date,Open,High,Low,Close,Volume
16-May-25,98.98,99.60,98.72,99.20,6466
15-May-25,98.58,98.58,97.40,98.00,23866
14-May-25,95.77,97.60,95.60,97.60,7044
13-May-25,95.20,95.20,95.20,95.20,285
12-May-25,94.14,95.76,94.14,95.76,1613
09-May-25,93.15,93.51,92.61,92.88,2039
06-May-25,91.80,91.80,91.71,91.71,275
05-May-25,93.15,93.87,93.15,93.87,2423
02-May-25,90.99,92.70,90.27,92.70,20983
30-Apr-25,91.26,91.26,88.47,90.60,29993
29-Apr-25,89.91,91.26,89.91,91.26,9368
28-Apr-25,90.36,90.36,90.36,90.36,90
25-Apr-25,89.00,89.00,89.00,89.00,89
24-Apr-25,88.56,88.56,88.56,88.56,974
23-Apr-25,88.74,90.27,88.74,88.83,445
22-Apr-25,87.20,87.20,87.20,87.20,87
17-Apr-25,86.22,86.22,86.22,86.22,1810
15-Apr-25,86.16,86.16,86.16,86.16,775
14-Apr-25,84.00,84.00,84.00,84.00,84
10-Apr-25,81.50,81.50,79.05,79.05,1131
09-Apr-25,76.25,81.44,75.92,81.37,2097
08-Apr-25,76.88,76.88,76.40,76.40,4900
07-Apr-25,73.08,75.04,73.08,74.74,96054
04-Apr-25,75.00,75.60,74.08,75.04,14217
03-Apr-25,83.00,83.00,80.28,80.64,8798
02-Apr-25,86.58,89.46,86.40,89.46,40429
01-Apr-25,87.57,88.11,87.57,88.11,466205
31-Mar-25,86.85,87.21,86.58,86.58,3640
28-Mar-25,91.17,91.17,89.00,89.00,10784
27-Mar-25,91.26,91.53,90.90,91.17,13727
26-Mar-25,92.97,92.97,92.97,92.97,185
25-Mar-25,93.06,93.06,92.97,92.97,2884
24-Mar-25,91.62,92.12,91.62,92.12,12432
21-Mar-25,89.28,89.28,89.00,89.00,356
20-Mar-25,89.97,90.36,89.73,90.31,35108
19-Mar-25,91.17,91.89,91.17,91.89,365
18-Mar-25,91.17,91.17,91.00,91.10,21599
17-Mar-25,88.38,88.47,88.38,88.47,972
14-Mar-25,88.20,88.20,88.20,88.20,88
13-Mar-25,89.60,89.60,87.66,87.66,27847
12-Mar-25,89.19,89.70,89.01,89.70,5465
11-Mar-25,85.41,85.41,85.41,85.41,85
10-Mar-25,87.84,87.84,85.70,86.13,3472
07-Mar-25,93.50,93.50,91.30,91.98,5776
06-Mar-25,93.51,93.62,93.50,93.50,98653
05-Mar-25,92.00,92.99,92.00,92.99,4172
25-Feb-25,88.38,88.79,88.38,88.68,10961
24-Feb-25,87.89,87.89,85.59,86.67,60919
21-Feb-25,87.00,87.21,86.67,86.67,1129
20-Feb-25,88.64,88.64,87.00,87.00,1310
19-Feb-25,87.12,88.29,87.12,88.29,9506
18-Feb-25,83.25,88.74,83.25,88.74,92777
17-Feb-25,83.91,83.92,83.25,83.25,66074
14-Feb-25,88.84,88.84,84.50,84.50,4255
13-Feb-25,87.00,87.00,83.88,83.88,70741
12-Feb-25,88.56,89.28,88.20,88.27,24791
11-Feb-25,87.90,88.11,87.30,87.48,15129
10-Feb-25,87.93,100.00,87.03,100.00,1598
07-Feb-25,87.48,87.93,87.48,87.93,4379
06-Feb-25,87.93,88.38,87.12,87.48,27281
04-Feb-25,84.96,84.96,84.96,84.96,84
03-Feb-25,84.96,84.96,80.00,83.76,6703
31-Jan-25,86.67,86.94,86.67,86.94,34754
30-Jan-25,86.82,87.50,86.82,86.82,348
29-Jan-25,86.50,86.50,86.50,86.50,86
28-Jan-25,85.50,85.50,84.96,85.05,1280
27-Jan-25,86.29,86.76,86.29,86.76,1122
24-Jan-25,86.05,86.94,86.05,86.26,10697
22-Jan-25,86.76,86.94,86.05,86.05,5535
21-Jan-25,87.66,88.84,87.12,88.84,20662
20-Jan-25,85.16,85.16,85.16,85.16,85
17-Jan-25,85.00,86.60,85.00,86.60,5170
16-Jan-25,89.70,89.70,83.99,83.99,13289
15-Jan-25,89.11,89.11,84.00,84.00,2384
13-Jan-25,77.07,77.07,77.07,77.07,1001
10-Jan-25,79.97,79.97,77.80,77.92,2749
09-Jan-25,80.00,80.00,80.00,80.00,80
08-Jan-25,79.98,80.55,77.90,80.55,12836
07-Jan-25,82.15,82.15,82.15,82.15,821
06-Jan-25,79.98,83.30,79.98,82.95,3309
03-Jan-25,81.36,82.00,81.27,81.30,652
02-Jan-25,82.00,82.00,79.98,80.60,4084
30-Dec-24,82.00,82.00,82.00,82.00,82
27-Dec-24,82.56,82.56,81.76,82.24,3213
26-Dec-24,82.60,83.00,82.35,83.00,42087
23-Dec-24,78.56,81.60,78.56,81.60,29633
20-Dec-24,78.96,78.96,78.56,78.56,943
19-Dec-24,84.64,84.64,79.76,79.76,20961
18-Dec-24,83.52,83.80,83.52,83.80,35835
17-Dec-24,83.28,83.28,83.04,83.04,415
16-Dec-24,83.60,83.60,83.04,83.28,8175
13-Dec-24,81.92,81.92,81.76,81.76,2784
12-Dec-24,82.24,82.50,81.68,81.68,1558
11-Dec-24,82.32,82.49,81.52,82.08,2385
10-Dec-24,82.72,82.72,80.72,80.72,10007
09-Dec-24,82.80,82.80,82.40,82.40,330
06-Dec-24,81.93,82.24,81.84,82.24,1147
05-Dec-24,81.56,81.56,81.56,81.56,5301
04-Dec-24,81.68,81.68,80.40,80.90,4288
03-Dec-24,82.56,82.56,81.20,81.60,6964
02-Dec-24,81.44,81.92,80.90,81.20,21876
29-Nov-24,82.32,82.32,78.56,82.24,9378
28-Nov-24,80.11,80.11,78.48,78.49,394
27-Nov-24,77.36,78.24,77.36,77.68,6072
26-Nov-24,77.20,77.20,76.16,76.56,2681
25-Nov-24,77.68,77.92,77.35,77.92,9549
22-Nov-24,75.12,76.00,75.12,75.43,16850
21-Nov-24,75.92,77.90,75.92,77.90,37030
19-Nov-24,74.80,75.92,74.80,75.92,1659
18-Nov-24,76.24,76.24,76.00,76.00,6167
14-Nov-24,76.88,76.88,75.10,75.11,4012
13-Nov-24,76.48,77.20,76.48,76.95,3389
12-Nov-24,76.88,76.88,76.20,76.20,1759
11-Nov-24,78.48,78.48,77.90,77.90,8106
08-Nov-24,75.50,75.65,75.50,75.50,1058
07-Nov-24,76.40,76.40,75.50,75.50,3043
06-Nov-24,77.07,77.99,76.02,77.99,4990
05-Nov-24,74.13,74.34,73.65,73.85,5035
04-Nov-24,74.76,74.76,73.22,73.29,1983
31-Oct-24,73.43,73.43,71.75,71.75,793
30-Oct-24,72.80,74.62,72.80,73.43,6631
29-Oct-24,72.52,72.52,71.75,71.89,4891
28-Oct-24,71.75,72.73,71.75,72.73,2980
25-Oct-24,73.01,73.10,73.01,73.10,1096
24-Oct-24,71.11,71.11,71.11,71.11,711
23-Oct-24,71.60,71.60,71.60,71.60,716
22-Oct-24,72.87,72.87,72.78,72.78,874
21-Oct-24,72.87,73.22,71.90,71.90,2102
18-Oct-24,73.09,73.09,72.24,72.87,3418
17-Oct-24,70.84,73.29,70.84,73.15,802
16-Oct-24,70.49,70.84,70.49,70.84,1129
14-Oct-24,68.69,69.37,68.69,69.30,2909
11-Oct-24,69.65,70.10,69.65,70.10,1534
10-Oct-24,68.67,68.67,68.18,68.18,409

*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: B1CS34