Cotação atual, histórico e gráfico do papel: B1FC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/03/2024 | 0,00% | 0,00 | 274,00 | 274,00 | 274,00 | 274,00 | 274 | 1 |
| 11/03/2024 | -2,04% | -5,72 | 274,00 | 282,34 | 274,00 | 282,34 | 556 | 2 |
| 02/02/2024 | 2,78% | 7,56 | 279,72 | 279,72 | 279,72 | 279,72 | 559 | 1 |
| 01/02/2024 | -2,17% | -6,04 | 272,16 | 272,16 | 272,16 | 272,16 | 272 | 1 |
| 30/01/2024 | 0,00% | 0,00 | 278,20 | 278,20 | 278,20 | 278,20 | 278 | 1 |
| 29/01/2024 | -14,26% | -46,28 | 278,20 | 296,54 | 272,22 | 296,54 | 1K | 3 |
| 10/07/2023 | 0,00% | 0,00 | 324,48 | 324,48 | 324,48 | 324,48 | 1K | 1 |
| 03/07/2023 | 3,51% | 11,00 | 324,48 | 324,48 | 324,48 | 324,48 | 324 | 1 |
| 26/06/2023 | -0,22% | -0,70 | 313,48 | 313,48 | 313,48 | 313,48 | 313 | 1 |
| 18/05/2023 | -9,20% | -31,82 | 314,18 | 313,10 | 313,10 | 314,18 | 3K | 2 |
| 16/02/2023 | 3,04% | 10,22 | 346,00 | 382,79 | 344,10 | 382,79 | 3K | 4 |
|
|
| 31/01/2023 | -8,52% | -31,26 | 335,78 | 335,71 | 335,71 | 335,78 | 1K | 4 |
| 22/11/2022 | 0,00% | 0,00 | 367,04 | 367,04 | 367,04 | 367,04 | 734 | 1 |
| 06/09/2022 | -7,28% | -28,81 | 367,04 | 367,04 | 367,04 | 367,04 | 367 | 1 |
| 24/08/2022 | -0,14% | -0,55 | 395,85 | 395,85 | 395,85 | 395,85 | 791 | 2 |
| 19/08/2022 | 22,72% | 73,40 | 396,40 | 396,40 | 396,40 | 396,40 | 792 | 1 |
| 07/06/2022 | -0,79% | -2,56 | 323,00 | 323,00 | 323,00 | 323,00 | 969 | 1 |
| 25/04/2022 | 4,99% | 15,48 | 325,56 | 325,56 | 325,56 | 325,56 | 651 | 1 |
| 04/04/2022 | -2,16% | -6,84 | 310,08 | 310,08 | 310,08 | 310,08 | 310 | 1 |
| 01/04/2022 | -1,75% | -5,64 | 316,92 | 316,92 | 316,92 | 316,92 | 316 | 1 |
| 29/03/2022 | 2,40% | 7,56 | 322,56 | 322,56 | 322,56 | 322,56 | 322 | 1 |
| 23/02/2022 | -11,76% | -42,00 | 315,00 | 303,46 | 303,46 | 315,00 | 618 | 2 |
| 01/02/2022 | 0,00% | 0,00 | 357,00 | 357,00 | 357,00 | 357,00 | 357 | 1 |
| 31/01/2022 | -11,78% | -47,67 | 357,00 | 404,67 | 357,00 | 404,67 | 2K | 2 |
| 03/01/2022 | 0,00% | 0,00 | 404,67 | 404,67 | 404,67 | 404,67 | 1K | 1 |
| 28/12/2021 | -4,03% | -17,01 | 404,67 | 404,67 | 404,67 | 404,67 | 404 | 1 |
| 07/12/2021 | 8,78% | 34,03 | 421,68 | 445,79 | 421,68 | 445,79 | 867 | 2 |
| 25/10/2021 | 2,22% | 8,41 | 387,65 | 387,65 | 387,65 | 387,65 | 775 | 1 |
| 14/10/2021 | 5,77% | 20,68 | 379,24 | 378,49 | 378,49 | 379,24 | 2K | 2 |
| 01/10/2021 | -3,61% | -13,44 | 358,56 | 360,72 | 358,56 | 360,72 | 1K | 2 |
| 14/09/2021 | 0,00% | 0,00 | 372,00 | 372,00 | 372,00 | 372,00 | 1K | 1 |
| 13/09/2021 | 0,00% | 0,00 | 372,00 | 372,00 | 372,00 | 372,00 | 3K | 1 |
| 08/09/2021 | 2,06% | 7,50 | 372,00 | 372,00 | 372,00 | 372,00 | 372 | 1 |
| 25/08/2021 | -0,09% | -0,32 | 364,50 | 364,50 | 364,50 | 364,50 | 364 | 1 |
| 24/08/2021 | -2,52% | -9,45 | 364,82 | 364,82 | 364,82 | 364,82 | 364 | 1 |
| 23/08/2021 | -0,19% | -0,73 | 374,27 | 374,12 | 374,12 | 376,86 | 151K | 26 |
| 26/07/2021 | 0,54% | 2,00 | 375,00 | 373,71 | 373,71 | 375,00 | 748 | 2 |
| 13/07/2021 | 0,00% | 0,00 | 373,00 | 373,00 | 373,00 | 373,00 | 1K | 1 |
| 18/06/2021 | -0,65% | -2,44 | 373,00 | 375,44 | 373,00 | 375,44 | 3K | 2 |
| 17/06/2021 | -1,20% | -4,56 | 375,44 | 377,34 | 375,44 | 377,34 | 752 | 2 |
| 16/06/2021 | -5,47% | -22,00 | 380,00 | 379,62 | 379,24 | 380,00 | 3K | 3 |
| 11/06/2021 | 0,00% | 0,00 | 402,00 | 402,00 | 402,00 | 402,00 | 2K | 1 |
| 08/06/2021 | -5,76% | -24,56 | 402,00 | 399,60 | 399,60 | 402,00 | 801 | 2 |
| 24/05/2021 | 3,79% | 15,56 | 426,56 | 426,56 | 426,56 | 426,56 | 853 | 1 |
| 27/04/2021 | -2,10% | -8,80 | 411,00 | 411,00 | 411,00 | 411,00 | 8K | 1 |
| 20/04/2021 | 2,02% | 8,30 | 419,80 | 420,09 | 419,80 | 420,09 | 2K | 2 |
| 17/02/2021 | -0,12% | -0,50 | 411,50 | 411,50 | 411,50 | 411,50 | 49K | 1 |
| 10/02/2021 | 1,27% | 5,16 | 412,00 | 411,50 | 411,50 | 412,00 | 100K | 5 |
| 28/01/2021 | -4,95% | -21,17 | 406,84 | 406,84 | 406,84 | 406,84 | 163K | 3 |
| 11/01/2021 | 3,82% | 15,76 | 428,01 | 428,01 | 428,01 | 428,01 | 86K | 1 |
| 06/01/2021 | 0,98% | 4,00 | 412,25 | 412,25 | 412,25 | 412,25 | 82K | 1 |
| 04/01/2021 | -5,28% | -22,75 | 408,25 | 408,25 | 408,25 | 408,25 | 82K | 1 |
| 24/11/2020 | -0,60% | -2,60 | 431,00 | 431,00 | 431,00 | 431,00 | 5K | 1 |
| 23/11/2020 | 0,35% | 1,50 | 433,60 | 398,00 | 397,51 | 433,60 | 2K | 6 |
| 20/11/2020 | 72,60% | 181,75 | 432,10 | 430,49 | 430,49 | 432,10 | 16K | 6 |
| 17/03/2020 | - | - | 250,35 | 250,35 | 250,35 | 250,35 | 50K | 2 |
Date,Open,High,Low,Close,Volume
12-Mar-24,274.00,274.00,274.00,274.00,274
11-Mar-24,282.34,282.34,274.00,274.00,556
02-Feb-24,279.72,279.72,279.72,279.72,559
01-Feb-24,272.16,272.16,272.16,272.16,272
30-Jan-24,278.20,278.20,278.20,278.20,278
29-Jan-24,296.54,296.54,272.22,278.20,1125
10-Jul-23,324.48,324.48,324.48,324.48,1297
03-Jul-23,324.48,324.48,324.48,324.48,324
26-Jun-23,313.48,313.48,313.48,313.48,313
18-May-23,313.10,314.18,313.10,314.18,3136
16-Feb-23,382.79,382.79,344.10,346.00,3187
31-Jan-23,335.71,335.78,335.71,335.78,1342
22-Nov-22,367.04,367.04,367.04,367.04,734
06-Sep-22,367.04,367.04,367.04,367.04,367
24-Aug-22,395.85,395.85,395.85,395.85,791
19-Aug-22,396.40,396.40,396.40,396.40,792
07-Jun-22,323.00,323.00,323.00,323.00,969
25-Apr-22,325.56,325.56,325.56,325.56,651
04-Apr-22,310.08,310.08,310.08,310.08,310
01-Apr-22,316.92,316.92,316.92,316.92,316
29-Mar-22,322.56,322.56,322.56,322.56,322
23-Feb-22,303.46,315.00,303.46,315.00,618
01-Feb-22,357.00,357.00,357.00,357.00,357
31-Jan-22,404.67,404.67,357.00,357.00,1523
03-Jan-22,404.67,404.67,404.67,404.67,1214
28-Dec-21,404.67,404.67,404.67,404.67,404
07-Dec-21,445.79,445.79,421.68,421.68,867
25-Oct-21,387.65,387.65,387.65,387.65,775
14-Oct-21,378.49,379.24,378.49,379.24,1515
01-Oct-21,360.72,360.72,358.56,358.56,1440
14-Sep-21,372.00,372.00,372.00,372.00,1488
13-Sep-21,372.00,372.00,372.00,372.00,3348
08-Sep-21,372.00,372.00,372.00,372.00,372
25-Aug-21,364.50,364.50,364.50,364.50,364
24-Aug-21,364.82,364.82,364.82,364.82,364
23-Aug-21,374.12,376.86,374.12,374.27,151205
26-Jul-21,373.71,375.00,373.71,375.00,748
13-Jul-21,373.00,373.00,373.00,373.00,1492
18-Jun-21,375.44,375.44,373.00,373.00,2623
17-Jun-21,377.34,377.34,375.44,375.44,752
16-Jun-21,379.62,380.00,379.24,380.00,2657
11-Jun-21,402.00,402.00,402.00,402.00,1608
08-Jun-21,399.60,402.00,399.60,402.00,801
24-May-21,426.56,426.56,426.56,426.56,853
27-Apr-21,411.00,411.00,411.00,411.00,8220
20-Apr-21,420.09,420.09,419.80,419.80,1679
17-Feb-21,411.50,411.50,411.50,411.50,49380
10-Feb-21,411.50,412.00,411.50,412.00,99583
28-Jan-21,406.84,406.84,406.84,406.84,162736
11-Jan-21,428.01,428.01,428.01,428.01,85602
06-Jan-21,412.25,412.25,412.25,412.25,82450
04-Jan-21,408.25,408.25,408.25,408.25,81650
24-Nov-20,431.00,431.00,431.00,431.00,4741
23-Nov-20,398.00,433.60,397.51,433.60,2490
20-Nov-20,430.49,432.10,430.49,432.10,16373
17-Mar-20,250.35,250.35,250.35,250.35,50070
*exoneração de responsabilidade e termos de uso