Cotação atual, histórico e gráfico do papel: B1GN34

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 B1GN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/12/2024	-3,34%	-1,46	42,30	42,30	42,30	42,30	84	1
17/12/2024	1,48%	0,64	43,76	43,76	43,76	43,76	437	1
13/12/2024	-1,44%	-0,63	43,12	43,12	43,12	43,12	517	1
12/12/2024	-1,35%	-0,60	43,75	43,85	43,75	43,85	962	2
11/12/2024	-0,78%	-0,35	44,35	49,54	44,35	49,54	17K	9
10/12/2024	-11,22%	-5,65	44,70	47,05	44,70	47,05	18K	7
09/12/2024	-0,30%	-0,15	50,35	50,35	50,35	50,35	3K	1

06/12/2024	0,60%	0,30	50,50	50,65	50,20	50,85	16K	299
03/12/2024	-2,77%	-1,43	50,20	50,20	50,20	50,20	200	1
02/12/2024	0,53%	0,27	51,63	52,70	51,63	52,70	57K	2
29/11/2024	3,97%	1,96	51,36	51,35	50,75	52,00	2K	4
27/11/2024	8,91%	4,04	49,40	47,51	47,51	49,61	2K	6
18/11/2024	0,00%	0,00	45,36	45,36	45,36	45,36	90	1
13/11/2024	3,09%	1,36	45,36	45,36	45,36	45,36	45	1
12/11/2024	-7,66%	-3,65	44,00	46,70	44,00	46,70	59K	5
11/11/2024	2,69%	1,25	47,65	49,67	47,65	49,67	24K	3
06/11/2024	-3,73%	-1,80	46,40	48,80	45,10	48,85	14K	301
05/11/2024	-0,08%	-0,04	48,20	48,20	48,20	48,20	192	1
04/11/2024	1,13%	0,54	48,24	48,24	48,24	48,24	530	1
30/10/2024	-1,99%	-0,97	47,70	47,70	47,70	47,70	48K	1
25/10/2024	-1,24%	-0,61	48,67	48,67	48,67	48,67	5K	1
24/10/2024	-1,83%	-0,92	49,28	48,96	48,96	49,28	17K	2
23/10/2024	0,30%	0,15	50,20	50,20	50,20	50,20	6K	2
22/10/2024	1,01%	0,50	50,05	49,70	49,70	50,05	53K	2
21/10/2024	1,31%	0,64	49,55	49,00	49,00	49,90	27K	3
18/10/2024	1,33%	0,64	48,91	47,30	47,30	48,91	3K	3
17/10/2024	-3,69%	-1,85	48,27	48,27	48,27	48,27	482	1
15/10/2024	-0,56%	-0,28	50,12	50,12	50,12	50,12	501	1
14/10/2024	-5,26%	-2,80	50,40	52,40	49,80	52,40	2K	5
11/10/2024	-1,15%	-0,62	53,20	53,60	53,20	53,60	43K	2
10/10/2024	-0,06%	-0,03	53,82	53,82	53,82	53,82	8K	1
09/10/2024	3,14%	1,64	53,85	53,65	53,32	54,55	82K	6
08/10/2024	-1,95%	-1,04	52,21	52,00	51,90	52,21	43K	3
07/10/2024	-0,84%	-0,45	53,25	53,10	52,87	53,25	2K	3
04/10/2024	4,58%	2,35	53,70	50,32	50,32	53,70	40K	4
03/10/2024	0,49%	0,25	51,35	51,35	51,35	51,35	15K	1
02/10/2024	3,97%	1,95	51,10	50,10	50,10	51,10	3K	2
01/10/2024	-1,11%	-0,55	49,15	49,20	49,15	49,20	3K	3
30/09/2024	1,95%	0,95	49,70	49,73	49,70	51,70	2K	8
27/09/2024	6,79%	3,10	48,75	48,00	47,85	48,75	1K	3
25/09/2024	1,44%	0,65	45,65	45,65	45,65	45,65	502	1
23/09/2024	1,53%	0,68	45,00	47,56	44,92	47,56	1K	3
20/09/2024	0,73%	0,32	44,32	44,32	44,32	44,32	753	1
13/09/2024	-0,56%	-0,25	44,00	44,49	44,00	44,49	88	2
12/09/2024	-7,91%	-3,80	44,25	44,40	44,25	44,40	45K	7
11/09/2024	11,64%	5,01	48,05	46,39	46,00	48,05	140	3
09/09/2024	-1,65%	-0,72	43,04	43,04	43,04	43,04	215	1
03/09/2024	-2,65%	-1,19	43,76	43,76	43,76	43,76	743	1
02/09/2024	0,16%	0,07	44,95	43,59	43,59	44,95	50K	13
29/08/2024	0,99%	0,44	44,88	44,76	44,76	44,88	134	2
27/08/2024	0,91%	0,40	44,44	44,44	44,44	44,44	1K	1
26/08/2024	1,90%	0,82	44,04	44,04	44,04	44,04	1K	1
21/08/2024	4,50%	1,86	43,22	43,22	43,22	43,22	86	1
15/08/2024	-0,82%	-0,34	41,36	41,36	41,36	41,36	248	2
12/08/2024	4,59%	1,83	41,70	41,25	41,25	41,73	207	3
07/08/2024	2,52%	0,98	39,87	40,29	39,87	40,88	1K	3
06/08/2024	6,49%	2,37	38,89	38,89	38,89	38,89	77	1
02/08/2024	-2,67%	-1,00	36,52	36,67	36,52	36,67	37K	2
31/07/2024	2,01%	0,74	37,52	37,52	37,52	37,52	112	1
24/07/2024	5,27%	1,84	36,78	36,21	36,21	36,78	217	3
22/07/2024	9,43%	3,01	34,94	34,94	34,94	34,94	174	1
28/06/2024	0,00%	0,00	31,93	31,93	31,93	31,93	95	1
27/06/2024	-6,01%	-2,04	31,93	31,93	31,93	31,93	159	1
24/06/2024	2,63%	0,87	33,97	33,97	33,97	33,97	33	1
20/06/2024	-7,54%	-2,70	33,10	33,10	33,10	33,10	165	1
13/06/2024	-1,13%	-0,41	35,80	35,80	35,80	35,80	20K	1
12/06/2024	7,19%	2,43	36,21	34,94	34,94	36,21	319	3
10/06/2024	9,68%	2,98	33,78	33,75	33,75	33,78	303	3
03/06/2024	-4,05%	-1,30	30,80	30,80	30,80	30,80	184	1
24/05/2024	-8,13%	-2,84	32,10	31,92	31,92	32,10	320	3
16/05/2024	3,62%	1,22	34,94	34,94	34,94	34,94	139	1
08/05/2024	3,59%	1,17	33,72	33,72	33,72	33,72	168	2
02/05/2024	3,43%	1,08	32,55	32,55	32,55	32,55	162	1
30/04/2024	2,94%	0,90	31,47	31,47	31,47	31,47	94	1
25/04/2024	12,72%	3,45	30,57	30,34	30,34	31,42	769	7
19/04/2024	-1,99%	-0,55	27,12	27,67	27,12	27,67	165	2
17/04/2024	-6,90%	-2,05	27,67	27,67	27,67	27,67	138	1
11/04/2024	-3,51%	-1,08	29,72	29,72	29,72	29,72	118	1
22/03/2024	-6,95%	-2,30	30,80	31,92	30,80	31,92	377	3
21/03/2024	-6,42%	-2,27	33,10	33,10	33,10	33,10	132	1
13/03/2024	7,18%	2,37	35,37	34,98	34,98	36,27	356	4
11/03/2024	3,35%	1,07	33,00	33,00	33,00	33,00	3K	2
05/03/2024	-4,09%	-1,36	31,93	31,93	31,93	31,93	95	1
29/02/2024	-4,89%	-1,71	33,29	35,00	33,29	35,00	28K	3
27/02/2024	10,17%	3,23	35,00	32,61	32,61	35,00	3K	4
26/02/2024	3,02%	0,93	31,77	31,44	31,44	31,77	379	2
23/02/2024	2,80%	0,84	30,84	30,84	30,84	30,84	30	1
22/02/2024	4,71%	1,35	30,00	30,33	30,00	30,33	421	3
14/02/2024	0,42%	0,12	28,65	27,65	27,65	28,92	43K	5
09/02/2024	0,63%	0,18	28,53	28,53	28,53	28,53	85	1
08/02/2024	-6,62%	-2,01	28,35	28,95	28,35	28,95	229	2
06/02/2024	5,64%	1,62	30,36	30,36	30,36	30,36	121	1
02/02/2024	-3,39%	-1,01	28,74	28,68	27,68	28,74	455	4
31/01/2024	-4,92%	-1,54	29,75	29,75	29,75	29,75	89	1
22/01/2024	-0,67%	-0,21	31,29	30,83	30,83	31,53	249	4
19/01/2024	-4,92%	-1,63	31,50	31,96	31,50	31,96	127	2
05/01/2024	-2,87%	-0,98	33,13	33,13	33,13	33,13	99	1
26/12/2023	-2,54%	-0,89	34,11	34,11	34,11	34,11	34	1
20/12/2023	-5,10%	-1,88	35,00	35,00	35,00	35,00	35	1
14/12/2023	8,12%	2,77	36,88	36,88	36,88	36,88	36	1
11/12/2023	-3,32%	-1,17	34,11	34,34	34,11	34,34	13K	2
07/12/2023	-2,00%	-0,72	35,28	35,50	35,09	35,50	1K	3
05/12/2023	1,21%	0,43	36,00	36,00	36,00	36,00	396	1
04/12/2023	-8,51%	-3,31	35,57	36,60	35,57	36,60	14K	2
06/11/2023	4,46%	1,66	38,88	38,88	38,88	38,88	116	1
31/10/2023	-2,16%	-0,82	37,22	37,64	37,22	37,64	484	2
30/10/2023	19,02%	6,08	38,04	36,23	36,23	38,04	368	4
23/10/2023	-0,71%	-0,23	31,96	31,96	31,96	31,96	95	1
19/10/2023	-5,32%	-1,81	32,19	33,13	32,19	33,13	775	2
18/10/2023	-0,99%	-0,34	34,00	34,00	34,00	34,00	986	1
17/10/2023	-3,97%	-1,42	34,34	34,34	34,34	34,34	103	2
03/10/2023	-1,43%	-0,52	35,76	36,28	35,57	36,28	178	4
02/10/2023	0,78%	0,28	36,28	36,50	36,28	36,50	109	2
29/09/2023	-7,41%	-2,88	36,00	37,00	35,98	37,00	2K	5
27/09/2023	5,45%	2,01	38,88	38,56	38,56	38,88	194	3
21/09/2023	-2,77%	-1,05	36,87	37,00	36,87	37,00	147	3
20/09/2023	-10,78%	-4,58	37,92	38,20	37,92	38,20	2K	6
29/08/2023	3,99%	1,63	42,50	41,25	41,25	42,50	249	3
15/08/2023	1,44%	0,58	40,87	40,87	40,87	40,87	40	1
14/08/2023	8,98%	3,32	40,29	40,29	40,29	40,29	80	1
08/08/2023	0,68%	0,25	36,97	36,97	36,97	36,97	36	1
07/08/2023	-5,85%	-2,28	36,72	39,00	36,72	39,00	443	5
04/08/2023	-3,39%	-1,37	39,00	39,00	39,00	39,00	975	2
03/08/2023	9,97%	3,66	40,37	40,90	40,00	40,90	242	5
02/08/2023	-12,03%	-5,02	36,71	36,87	36,71	36,87	257	5
28/07/2023	5,17%	2,05	41,73	40,29	40,29	41,73	205	4
27/07/2023	2,06%	0,80	39,68	39,16	39,16	39,68	158	2
17/07/2023	6,81%	2,48	38,88	38,58	38,58	38,88	971	2
11/07/2023	-1,81%	-0,67	36,40	35,61	35,61	36,40	91K	20
07/07/2023	-0,88%	-0,33	37,07	37,07	37,07	37,07	37	1
06/07/2023	2,35%	0,86	37,40	37,40	37,40	37,40	37	1
05/07/2023	3,51%	1,24	36,54	36,54	36,54	36,54	36	1
04/07/2023	2,38%	0,82	35,30	35,20	35,20	35,30	70	2
30/06/2023	-	-	34,48	34,48	34,48	34,48	34	1

Date,Open,High,Low,Close,Volume
19-Dec-24,42.30,42.30,42.30,42.30,84
17-Dec-24,43.76,43.76,43.76,43.76,437
13-Dec-24,43.12,43.12,43.12,43.12,517
12-Dec-24,43.85,43.85,43.75,43.75,962
11-Dec-24,49.54,49.54,44.35,44.35,17142
10-Dec-24,47.05,47.05,44.70,44.70,17824
09-Dec-24,50.35,50.35,50.35,50.35,2517
06-Dec-24,50.65,50.85,50.20,50.50,16048
03-Dec-24,50.20,50.20,50.20,50.20,200
02-Dec-24,52.70,52.70,51.63,51.63,57425
29-Nov-24,51.35,52.00,50.75,51.36,2196
27-Nov-24,47.51,49.61,47.51,49.40,1977
18-Nov-24,45.36,45.36,45.36,45.36,90
13-Nov-24,45.36,45.36,45.36,45.36,45
12-Nov-24,46.70,46.70,44.00,44.00,59353
11-Nov-24,49.67,49.67,47.65,47.65,24123
06-Nov-24,48.80,48.85,45.10,46.40,14057
05-Nov-24,48.20,48.20,48.20,48.20,192
04-Nov-24,48.24,48.24,48.24,48.24,530
30-Oct-24,47.70,47.70,47.70,47.70,47700
25-Oct-24,48.67,48.67,48.67,48.67,5353
24-Oct-24,48.96,49.28,48.96,49.28,17200
23-Oct-24,50.20,50.20,50.20,50.20,6224
22-Oct-24,49.70,50.05,49.70,50.05,53032
21-Oct-24,49.00,49.90,49.00,49.55,26981
18-Oct-24,47.30,48.91,47.30,48.91,2918
17-Oct-24,48.27,48.27,48.27,48.27,482
15-Oct-24,50.12,50.12,50.12,50.12,501
14-Oct-24,52.40,52.40,49.80,50.40,2089
11-Oct-24,53.60,53.60,53.20,53.20,42608
10-Oct-24,53.82,53.82,53.82,53.82,8073
09-Oct-24,53.65,54.55,53.32,53.85,82234
08-Oct-24,52.00,52.21,51.90,52.21,43414
07-Oct-24,53.10,53.25,52.87,53.25,2230
04-Oct-24,50.32,53.70,50.32,53.70,39888
03-Oct-24,51.35,51.35,51.35,51.35,15405
02-Oct-24,50.10,51.10,50.10,51.10,2515
01-Oct-24,49.20,49.20,49.15,49.15,2606
30-Sep-24,49.73,51.70,49.70,49.70,1684
27-Sep-24,48.00,48.75,47.85,48.75,1118
25-Sep-24,45.65,45.65,45.65,45.65,502
23-Sep-24,47.56,47.56,44.92,45.00,1298
20-Sep-24,44.32,44.32,44.32,44.32,753
13-Sep-24,44.49,44.49,44.00,44.00,88
12-Sep-24,44.40,44.40,44.25,44.25,45004
11-Sep-24,46.39,48.05,46.00,48.05,140
09-Sep-24,43.04,43.04,43.04,43.04,215
03-Sep-24,43.76,43.76,43.76,43.76,743
02-Sep-24,43.59,44.95,43.59,44.95,49589
29-Aug-24,44.76,44.88,44.76,44.88,134
27-Aug-24,44.44,44.44,44.44,44.44,1333
26-Aug-24,44.04,44.04,44.04,44.04,1321
21-Aug-24,43.22,43.22,43.22,43.22,86
15-Aug-24,41.36,41.36,41.36,41.36,248
12-Aug-24,41.25,41.73,41.25,41.70,207
07-Aug-24,40.29,40.88,39.87,39.87,1159
06-Aug-24,38.89,38.89,38.89,38.89,77
02-Aug-24,36.67,36.67,36.52,36.52,36706
31-Jul-24,37.52,37.52,37.52,37.52,112
24-Jul-24,36.21,36.78,36.21,36.78,217
22-Jul-24,34.94,34.94,34.94,34.94,174
28-Jun-24,31.93,31.93,31.93,31.93,95
27-Jun-24,31.93,31.93,31.93,31.93,159
24-Jun-24,33.97,33.97,33.97,33.97,33
20-Jun-24,33.10,33.10,33.10,33.10,165
13-Jun-24,35.80,35.80,35.80,35.80,19976
12-Jun-24,34.94,36.21,34.94,36.21,319
10-Jun-24,33.75,33.78,33.75,33.78,303
03-Jun-24,30.80,30.80,30.80,30.80,184
24-May-24,31.92,32.10,31.92,32.10,320
16-May-24,34.94,34.94,34.94,34.94,139
08-May-24,33.72,33.72,33.72,33.72,168
02-May-24,32.55,32.55,32.55,32.55,162
30-Apr-24,31.47,31.47,31.47,31.47,94
25-Apr-24,30.34,31.42,30.34,30.57,769
19-Apr-24,27.67,27.67,27.12,27.12,165
17-Apr-24,27.67,27.67,27.67,27.67,138
11-Apr-24,29.72,29.72,29.72,29.72,118
22-Mar-24,31.92,31.92,30.80,30.80,377
21-Mar-24,33.10,33.10,33.10,33.10,132
13-Mar-24,34.98,36.27,34.98,35.37,356
11-Mar-24,33.00,33.00,33.00,33.00,3300
05-Mar-24,31.93,31.93,31.93,31.93,95
29-Feb-24,35.00,35.00,33.29,33.29,27765
27-Feb-24,32.61,35.00,32.61,35.00,3499
26-Feb-24,31.44,31.77,31.44,31.77,379
23-Feb-24,30.84,30.84,30.84,30.84,30
22-Feb-24,30.33,30.33,30.00,30.00,421
14-Feb-24,27.65,28.92,27.65,28.65,43229
09-Feb-24,28.53,28.53,28.53,28.53,85
08-Feb-24,28.95,28.95,28.35,28.35,229
06-Feb-24,30.36,30.36,30.36,30.36,121
02-Feb-24,28.68,28.74,27.68,28.74,455
31-Jan-24,29.75,29.75,29.75,29.75,89
22-Jan-24,30.83,31.53,30.83,31.29,249
19-Jan-24,31.96,31.96,31.50,31.50,127
05-Jan-24,33.13,33.13,33.13,33.13,99
26-Dec-23,34.11,34.11,34.11,34.11,34
20-Dec-23,35.00,35.00,35.00,35.00,35
14-Dec-23,36.88,36.88,36.88,36.88,36
11-Dec-23,34.34,34.34,34.11,34.11,13440
07-Dec-23,35.50,35.50,35.09,35.28,1134
05-Dec-23,36.00,36.00,36.00,36.00,396
04-Dec-23,36.60,36.60,35.57,35.57,14417
06-Nov-23,38.88,38.88,38.88,38.88,116
31-Oct-23,37.64,37.64,37.22,37.22,484
30-Oct-23,36.23,38.04,36.23,38.04,368
23-Oct-23,31.96,31.96,31.96,31.96,95
19-Oct-23,33.13,33.13,32.19,32.19,775
18-Oct-23,34.00,34.00,34.00,34.00,986
17-Oct-23,34.34,34.34,34.34,34.34,103
03-Oct-23,36.28,36.28,35.57,35.76,178
02-Oct-23,36.50,36.50,36.28,36.28,109
29-Sep-23,37.00,37.00,35.98,36.00,2142
27-Sep-23,38.56,38.88,38.56,38.88,194
21-Sep-23,37.00,37.00,36.87,36.87,147
20-Sep-23,38.20,38.20,37.92,37.92,2128
29-Aug-23,41.25,42.50,41.25,42.50,249
15-Aug-23,40.87,40.87,40.87,40.87,40
14-Aug-23,40.29,40.29,40.29,40.29,80
08-Aug-23,36.97,36.97,36.97,36.97,36
07-Aug-23,39.00,39.00,36.72,36.72,443
04-Aug-23,39.00,39.00,39.00,39.00,975
03-Aug-23,40.90,40.90,40.00,40.37,242
02-Aug-23,36.87,36.87,36.71,36.71,257
28-Jul-23,40.29,41.73,40.29,41.73,205
27-Jul-23,39.16,39.68,39.16,39.68,158
17-Jul-23,38.58,38.88,38.58,38.88,971
11-Jul-23,35.61,36.40,35.61,36.40,91208
07-Jul-23,37.07,37.07,37.07,37.07,37
06-Jul-23,37.40,37.40,37.40,37.40,37
05-Jul-23,36.54,36.54,36.54,36.54,36
04-Jul-23,35.20,35.30,35.20,35.30,70
30-Jun-23,34.48,34.48,34.48,34.48,34

*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: B1GN34