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
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	0,04%	0,03	68,18	68,67	68,18	68,67	409	2
09/10/2024	1,31%	0,88	68,15	68,00	68,00	68,15	2K	3
08/10/2024	1,37%	0,91	67,27	66,67	66,50	67,34	6K	4
07/10/2024	1,56%	1,02	66,36	65,87	65,87	66,36	331	3
04/10/2024	2,57%	1,64	65,34	65,34	65,34	65,34	65	1
03/10/2024	-1,24%	-0,80	63,70	63,90	63,54	63,90	1K	3
02/10/2024	0,37%	0,24	64,50	64,20	64,00	64,50	6K	4
01/10/2024	-2,64%	-1,74	64,26	66,00	64,26	66,00	32K	8
30/09/2024	-1,37%	-0,92	66,00	66,13	66,00	66,13	396	2
27/09/2024	0,00%	0,00	66,92	67,00	66,92	67,00	6K	2
26/09/2024	1,27%	0,84	66,92	66,14	66,14	66,92	735	2
25/09/2024	-0,63%	-0,42	66,08	65,88	65,87	66,08	1K	4
24/09/2024	-0,37%	-0,25	66,50	66,75	66,40	66,78	8K	7
23/09/2024	-1,29%	-0,87	66,75	66,64	66,50	66,78	11K	5
20/09/2024	1,44%	0,96	67,62	66,66	66,60	67,62	8K	9
19/09/2024	2,08%	1,36	66,66	65,90	65,90	66,66	11K	2
18/09/2024	-0,31%	-0,20	65,30	65,87	65,10	65,87	8K	4
17/09/2024	-0,14%	-0,09	65,50	65,80	65,50	65,80	8K	3
16/09/2024	1,19%	0,77	65,59	64,82	64,82	65,59	8K	5
13/09/2024	-0,75%	-0,49	64,82	65,38	64,82	65,38	13K	3
12/09/2024	0,65%	0,42	65,31	64,89	64,86	65,65	20K	7
11/09/2024	0,32%	0,21	64,89	64,10	64,00	64,89	15K	3
10/09/2024	-2,00%	-1,32	64,68	64,61	64,61	64,68	16K	3
09/09/2024	1,85%	1,20	66,00	64,80	64,80	66,12	12K	4
06/09/2024	-3,84%	-2,59	64,80	67,50	64,80	67,50	16K	8
05/09/2024	1,49%	0,99	67,39	67,39	67,39	67,39	3K	1
04/09/2024	0,27%	0,18	66,40	66,22	66,22	66,54	8K	4
03/09/2024	-4,04%	-2,79	66,22	69,63	66,22	69,63	10K	5
02/09/2024	0,97%	0,66	69,01	68,69	67,64	69,01	1K	5
30/08/2024	0,65%	0,44	68,35	68,77	68,35	68,77	2K	2
29/08/2024	3,32%	2,18	67,91	67,85	67,85	68,23	9K	7
28/08/2024	-4,18%	-2,87	65,73	65,73	65,73	66,22	16K	6
27/08/2024	2,30%	1,54	68,60	67,41	67,41	68,60	19K	6
26/08/2024	-0,43%	-0,29	67,06	66,65	66,43	67,20	11K	6
23/08/2024	1,61%	1,07	67,35	67,35	67,35	67,35	13K	1
22/08/2024	1,94%	1,26	66,28	66,15	66,15	66,28	4K	2
21/08/2024	0,00%	0,00	65,02	65,02	65,02	65,02	65	1
20/08/2024	0,15%	0,10	65,02	64,92	64,92	65,02	5K	2
19/08/2024	0,17%	0,11	64,92	64,81	64,62	64,92	10K	4
16/08/2024	-2,69%	-1,79	64,81	64,36	64,36	64,86	107K	162
15/08/2024	5,31%	3,36	66,60	62,50	62,50	66,60	64K	13
14/08/2024	1,30%	0,81	63,24	61,31	61,31	63,60	41K	10
13/08/2024	0,73%	0,45	62,43	61,58	61,58	62,43	72K	6
12/08/2024	0,78%	0,48	61,98	62,16	61,98	62,16	53K	12
09/08/2024	0,10%	0,06	61,50	61,26	61,26	61,70	96K	5
08/08/2024	0,99%	0,60	61,44	62,04	61,44	62,16	32K	4
07/08/2024	0,80%	0,48	60,84	61,92	60,84	61,92	52K	6
06/08/2024	-1,95%	-1,20	60,36	60,36	60,15	60,36	33K	3
05/08/2024	-0,18%	-0,11	61,56	61,67	59,22	61,67	41K	9
02/08/2024	-4,76%	-3,08	61,67	61,32	61,00	61,69	32K	5
01/08/2024	-4,36%	-2,95	64,75	67,55	64,54	67,55	97K	13
31/07/2024	0,01%	0,01	67,70	67,71	67,70	67,71	4K	2
30/07/2024	0,58%	0,39	67,69	67,76	67,69	68,04	25K	9
29/07/2024	-1,09%	-0,74	67,30	68,04	67,30	68,04	30K	5
26/07/2024	2,16%	1,44	68,04	67,50	67,50	68,09	30K	5
25/07/2024	0,15%	0,10	66,60	66,60	66,60	66,60	40K	1
24/07/2024	-0,73%	-0,49	66,50	66,50	66,50	66,50	66	1
23/07/2024	0,95%	0,63	66,99	66,80	66,80	66,99	35K	2
22/07/2024	0,51%	0,34	66,36	66,85	66,36	66,85	97K	2
19/07/2024	-0,17%	-0,11	66,02	65,52	65,52	66,02	85K	2
18/07/2024	0,56%	0,37	66,13	66,13	66,13	66,13	22K	1
17/07/2024	2,24%	1,44	65,76	65,82	65,76	66,24	45K	7
16/07/2024	0,37%	0,24	64,32	63,66	63,66	64,32	19K	6
15/07/2024	1,02%	0,65	64,08	63,24	63,24	64,14	28K	6
12/07/2024	0,59%	0,37	63,43	63,30	63,30	63,43	79K	2
11/07/2024	2,04%	1,26	63,06	61,80	61,80	63,06	19K	6
10/07/2024	-4,92%	-3,20	61,80	61,00	60,96	61,80	17K	7
09/07/2024	3,60%	2,26	65,00	60,54	60,36	65,00	5K	5
08/07/2024	0,66%	0,41	62,74	63,30	62,74	63,30	13K	3
05/07/2024	0,47%	0,29	62,33	62,82	61,92	62,82	19K	6
04/07/2024	-0,86%	-0,54	62,04	62,58	61,88	62,58	3K	4
03/07/2024	1,76%	1,08	62,58	62,58	62,58	62,58	813	3
02/07/2024	0,00%	0,00	61,50	62,00	61,26	62,10	2K	6
01/07/2024	3,21%	1,91	61,50	60,78	60,77	61,50	6K	4
28/06/2024	0,93%	0,55	59,59	59,04	59,04	59,59	16K	5
27/06/2024	2,18%	1,26	59,04	59,58	58,92	59,58	17K	5
26/06/2024	0,77%	0,44	57,78	57,42	57,42	57,78	7K	4
25/06/2024	0,44%	0,25	57,34	57,09	57,09	57,34	24K	5
24/06/2024	0,48%	0,27	57,09	57,48	57,09	57,48	33K	5
21/06/2024	-2,87%	-1,68	56,82	56,85	56,82	57,24	20K	7
20/06/2024	0,29%	0,17	58,50	57,12	57,12	58,50	19K	7
19/06/2024	1,53%	0,88	58,33	57,14	57,14	58,33	629	2
18/06/2024	0,09%	0,05	57,45	57,40	57,12	57,45	28K	7
17/06/2024	3,05%	1,70	57,40	56,76	56,76	57,40	27K	9
14/06/2024	-2,81%	-1,61	55,70	55,00	55,00	55,70	42K	6
13/06/2024	-1,44%	-0,84	57,31	57,10	57,10	57,31	6K	7
12/06/2024	0,95%	0,55	58,15	58,38	58,00	58,68	9K	7
11/06/2024	-2,87%	-1,70	57,60	58,02	57,36	58,02	9K	8
10/06/2024	0,54%	0,32	59,30	59,58	59,30	59,58	32K	4
07/06/2024	0,61%	0,36	58,98	58,68	58,68	58,98	24K	3
06/06/2024	0,81%	0,47	58,62	58,74	58,50	58,80	19K	7
05/06/2024	-1,19%	-0,70	58,15	58,12	58,12	58,15	18K	2
04/06/2024	-0,61%	-0,36	58,85	58,92	58,32	59,04	33K	12
03/06/2024	-0,49%	-0,29	59,21	59,50	59,21	59,76	39K	6
31/05/2024	4,28%	2,44	59,50	57,70	57,70	59,50	48K	11
29/05/2024	-1,65%	-0,96	57,06	57,66	57,06	57,66	31K	8
28/05/2024	0,52%	0,30	58,02	57,62	57,62	58,36	27K	13
27/05/2024	0,10%	0,06	57,72	57,72	57,72	57,72	115	1
24/05/2024	-17,62%	-12,33	57,66	57,35	57,00	57,84	12K	12
23/05/2024	0,00%	0,00	69,99	56,80	56,43	69,99	59K	13
22/05/2024	22,27%	12,75	69,99	56,09	56,09	69,99	4K	6
21/05/2024	1,17%	0,66	57,24	57,24	57,24	57,24	57	1
20/05/2024	-0,42%	-0,24	56,58	56,34	56,34	56,58	2K	4
17/05/2024	0,74%	0,42	56,82	56,76	56,76	57,00	740	4
16/05/2024	0,97%	0,54	56,40	56,64	56,40	56,64	904	2
15/05/2024	-1,26%	-0,71	55,86	56,57	55,86	56,57	675	4
14/05/2024	1,04%	0,58	56,57	56,04	56,04	56,82	788	5
13/05/2024	-0,53%	-0,30	55,99	56,29	55,99	56,29	281	2
10/05/2024	-	-	56,29	54,39	54,39	56,29	120K	15

Date,Open,High,Low,Close,Volume
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
09-Oct-24,68.00,68.15,68.00,68.15,2450
08-Oct-24,66.67,67.34,66.50,67.27,5559
07-Oct-24,65.87,66.36,65.87,66.36,331
04-Oct-24,65.34,65.34,65.34,65.34,65
03-Oct-24,63.90,63.90,63.54,63.70,1336
02-Oct-24,64.20,64.50,64.00,64.50,6470
01-Oct-24,66.00,66.00,64.26,64.26,32410
30-Sep-24,66.13,66.13,66.00,66.00,396
27-Sep-24,67.00,67.00,66.92,66.92,6229
26-Sep-24,66.14,66.92,66.14,66.92,735
25-Sep-24,65.88,66.08,65.87,66.08,1384
24-Sep-24,66.75,66.78,66.40,66.50,7923
23-Sep-24,66.64,66.78,66.50,66.75,11391
20-Sep-24,66.66,67.62,66.60,67.62,7835
19-Sep-24,65.90,66.66,65.90,66.66,11336
18-Sep-24,65.87,65.87,65.10,65.30,8143
17-Sep-24,65.80,65.80,65.50,65.50,8220
16-Sep-24,64.82,65.59,64.82,65.59,8256
13-Sep-24,65.38,65.38,64.82,64.82,13290
12-Sep-24,64.89,65.65,64.86,65.31,20061
11-Sep-24,64.10,64.89,64.00,64.89,15425
10-Sep-24,64.61,64.68,64.61,64.68,15587
09-Sep-24,64.80,66.12,64.80,66.00,12355
06-Sep-24,67.50,67.50,64.80,64.80,15951
05-Sep-24,67.39,67.39,67.39,67.39,3369
04-Sep-24,66.22,66.54,66.22,66.40,8043
03-Sep-24,69.63,69.63,66.22,66.22,10402
02-Sep-24,68.69,69.01,67.64,69.01,1308
30-Aug-24,68.77,68.77,68.35,68.35,2119
29-Aug-24,67.85,68.23,67.85,67.91,9468
28-Aug-24,65.73,66.22,65.73,65.73,16256
27-Aug-24,67.41,68.60,67.41,68.60,19467
26-Aug-24,66.65,67.20,66.43,67.06,11277
23-Aug-24,67.35,67.35,67.35,67.35,13470
22-Aug-24,66.15,66.28,66.15,66.28,3775
21-Aug-24,65.02,65.02,65.02,65.02,65
20-Aug-24,64.92,65.02,64.92,65.02,4875
19-Aug-24,64.81,64.92,64.62,64.92,10188
16-Aug-24,64.36,64.86,64.36,64.81,106740
15-Aug-24,62.50,66.60,62.50,66.60,64071
14-Aug-24,61.31,63.60,61.31,63.24,40791
13-Aug-24,61.58,62.43,61.58,62.43,72191
12-Aug-24,62.16,62.16,61.98,61.98,52526
09-Aug-24,61.26,61.70,61.26,61.50,95742
08-Aug-24,62.04,62.16,61.44,61.44,32258
07-Aug-24,61.92,61.92,60.84,60.84,52467
06-Aug-24,60.36,60.36,60.15,60.36,33084
05-Aug-24,61.67,61.67,59.22,61.56,40972
02-Aug-24,61.32,61.69,61.00,61.67,32074
01-Aug-24,67.55,67.55,64.54,64.75,96517
31-Jul-24,67.71,67.71,67.70,67.70,3724
30-Jul-24,67.76,68.04,67.69,67.69,25292
29-Jul-24,68.04,68.04,67.30,67.30,29757
26-Jul-24,67.50,68.09,67.50,68.04,30358
25-Jul-24,66.60,66.60,66.60,66.60,39960
24-Jul-24,66.50,66.50,66.50,66.50,66
23-Jul-24,66.80,66.99,66.80,66.99,35409
22-Jul-24,66.85,66.85,66.36,66.36,97375
19-Jul-24,65.52,66.02,65.52,66.02,85326
18-Jul-24,66.13,66.13,66.13,66.13,21822
17-Jul-24,65.82,66.24,65.76,65.76,45064
16-Jul-24,63.66,64.32,63.66,64.32,18605
15-Jul-24,63.24,64.14,63.24,64.08,28121
12-Jul-24,63.30,63.43,63.30,63.43,78523
11-Jul-24,61.80,63.06,61.80,63.06,19481
10-Jul-24,61.00,61.80,60.96,61.80,17427
09-Jul-24,60.54,65.00,60.36,65.00,4816
08-Jul-24,63.30,63.30,62.74,62.74,12736
05-Jul-24,62.82,62.82,61.92,62.33,18967
04-Jul-24,62.58,62.58,61.88,62.04,2544
03-Jul-24,62.58,62.58,62.58,62.58,813
02-Jul-24,62.00,62.10,61.26,61.50,2276
01-Jul-24,60.78,61.50,60.77,61.50,6381
28-Jun-24,59.04,59.59,59.04,59.59,16142
27-Jun-24,59.58,59.58,58.92,59.04,16852
26-Jun-24,57.42,57.78,57.42,57.78,7016
25-Jun-24,57.09,57.34,57.09,57.34,23849
24-Jun-24,57.48,57.48,57.09,57.09,33299
21-Jun-24,56.85,57.24,56.82,56.82,20353
20-Jun-24,57.12,58.50,57.12,58.50,18756
19-Jun-24,57.14,58.33,57.14,58.33,629
18-Jun-24,57.40,57.45,57.12,57.45,27535
17-Jun-24,56.76,57.40,56.76,57.40,27298
14-Jun-24,55.00,55.70,55.00,55.70,41704
13-Jun-24,57.10,57.31,57.10,57.31,6243
12-Jun-24,58.38,58.68,58.00,58.15,8558
11-Jun-24,58.02,58.02,57.36,57.60,8679
10-Jun-24,59.58,59.58,59.30,59.30,31564
07-Jun-24,58.68,58.98,58.68,58.98,23989
06-Jun-24,58.74,58.80,58.50,58.62,19134
05-Jun-24,58.12,58.15,58.12,58.15,17726
04-Jun-24,58.92,59.04,58.32,58.85,33351
03-Jun-24,59.50,59.76,59.21,59.21,39226
31-May-24,57.70,59.50,57.70,59.50,47697
29-May-24,57.66,57.66,57.06,57.06,31049
28-May-24,57.62,58.36,57.62,58.02,26795
27-May-24,57.72,57.72,57.72,57.72,115
24-May-24,57.35,57.84,57.00,57.66,11584
23-May-24,56.80,69.99,56.43,69.99,59187
22-May-24,56.09,69.99,56.09,69.99,4052
21-May-24,57.24,57.24,57.24,57.24,57
20-May-24,56.34,56.58,56.34,56.58,1691
17-May-24,56.76,57.00,56.76,56.82,740
16-May-24,56.64,56.64,56.40,56.40,904
15-May-24,56.57,56.57,55.86,55.86,675
14-May-24,56.04,56.82,56.04,56.57,788
13-May-24,56.29,56.29,55.99,55.99,281
10-May-24,54.39,56.29,54.39,56.29,120111

*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