Cotação atual, histórico e gráfico do papel: B1IL34

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 B1IL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/09/2026	-2,27%	-0,37	15,92	15,96	15,80	16,00	2K	14
09/09/2026	-1,03%	-0,17	16,29	16,46	16,29	16,46	1K	10
08/09/2026	9,22%	1,39	16,46	16,99	16,00	16,99	21K	28
04/09/2026	-4,50%	-0,71	15,07	15,48	15,07	16,45	4K	21
03/09/2026	-0,75%	-0,12	15,78	15,91	15,54	15,91	12K	33
02/09/2026	-2,45%	-0,40	15,90	16,47	15,75	16,47	28K	29
01/09/2026	-3,32%	-0,56	16,30	16,86	16,30	16,86	46K	33
31/08/2026	-2,66%	-0,46	16,86	17,50	16,86	17,50	28K	23
28/08/2026	0,46%	0,08	17,32	17,54	17,26	17,54	9K	7
27/08/2026	3,73%	0,62	17,24	16,67	16,50	17,36	3K	14
26/08/2026	-3,03%	-0,52	16,62	17,00	16,62	17,00	2K	12
25/08/2026	0,12%	0,02	17,14	17,22	17,13	17,24	33K	8
24/08/2026	-3,39%	-0,60	17,12	17,72	17,00	17,72	685	11
21/08/2026	1,84%	0,32	17,72	17,05	17,05	17,72	2K	10
20/08/2026	-2,58%	-0,46	17,40	17,90	17,14	17,90	2K	12
19/08/2026	0,56%	0,10	17,86	17,86	17,86	17,86	981	6
18/08/2026	-1,00%	-0,18	17,76	17,67	17,67	17,76	638	4
17/08/2026	-1,43%	-0,26	17,94	17,96	17,84	17,97	1K	5
14/08/2026	2,71%	0,48	18,20	18,22	18,16	18,22	36K	4
13/08/2026	-3,06%	-0,56	17,72	17,77	17,60	17,81	2K	7
12/08/2026	-2,66%	-0,50	18,28	18,23	17,92	18,28	3K	6
11/08/2026	-3,44%	-0,67	18,78	18,61	18,61	18,84	4K	10
10/08/2026	1,94%	0,37	19,45	19,10	19,10	19,45	2K	12
07/08/2026	0,00%	0,00	19,08	19,08	18,77	19,12	3K	9
06/08/2026	-0,42%	-0,08	19,08	20,00	19,04	20,00	973	8
05/08/2026	-1,34%	-0,26	19,16	19,04	19,04	19,16	476	2
04/08/2026	-1,72%	-0,34	19,42	19,30	19,30	19,42	6K	2
03/08/2026	2,81%	0,54	19,76	19,50	19,50	19,76	7K	6
31/07/2026	0,73%	0,14	19,22	19,18	19,18	19,22	57	2
30/07/2026	0,53%	0,10	19,08	18,72	18,66	19,08	150K	8
29/07/2026	2,43%	0,45	18,98	19,00	18,94	19,16	3K	9
28/07/2026	0,27%	0,05	18,53	18,53	18,53	18,53	18	1
27/07/2026	5,12%	0,90	18,48	18,38	18,38	18,48	55	3
24/07/2026	-1,24%	-0,22	17,58	17,62	17,58	17,64	810	5
23/07/2026	-0,89%	-0,16	17,80	17,84	17,76	17,84	409	10
22/07/2026	-3,13%	-0,58	17,96	18,32	17,94	18,32	2K	4
21/07/2026	-2,42%	-0,46	18,54	18,86	18,54	18,86	1K	4
20/07/2026	2,70%	0,50	19,00	18,88	18,88	19,04	302	4
17/07/2026	-4,93%	-0,96	18,50	18,34	18,16	18,50	8K	4
16/07/2026	5,30%	0,98	19,46	19,16	19,14	19,46	163K	17
15/07/2026	4,76%	0,84	18,48	18,70	18,48	18,70	10K	5
14/07/2026	-2,22%	-0,40	17,64	17,67	17,64	17,92	2K	23
13/07/2026	-0,66%	-0,12	18,04	18,02	17,90	18,04	13K	5
10/07/2026	-0,22%	-0,04	18,16	18,16	18,16	18,16	308	3
09/07/2026	-2,05%	-0,38	18,20	18,20	18,20	18,20	910	2
08/07/2026	2,09%	0,38	18,58	18,52	18,52	18,58	111	2
07/07/2026	-0,87%	-0,16	18,20	18,55	18,20	18,55	295	2
06/07/2026	4,85%	0,85	18,36	18,50	18,28	18,68	16K	10
03/07/2026	-2,40%	-0,43	17,51	17,51	17,51	17,51	245	1
02/07/2026	-0,22%	-0,04	17,94	17,88	17,88	17,94	822	3
01/07/2026	12,38%	1,98	17,98	17,11	17,11	18,28	18K	18
30/06/2026	-8,47%	-1,48	16,00	16,00	16,00	16,00	128	2
29/06/2026	2,58%	0,44	17,48	17,30	17,30	17,56	2K	5
26/06/2026	1,79%	0,30	17,04	16,99	16,51	17,04	152	6
25/06/2026	-3,57%	-0,62	16,74	17,33	16,74	17,33	1K	9
24/06/2026	4,70%	0,78	17,36	17,27	17,27	17,45	2K	6
23/06/2026	-4,05%	-0,70	16,58	16,95	16,52	16,95	349	12
22/06/2026	-3,57%	-0,64	17,28	17,32	17,10	17,32	464	11
19/06/2026	0,79%	0,14	17,92	17,94	17,92	17,94	197	2
18/06/2026	0,45%	0,08	17,78	17,84	17,78	17,88	196	6
17/06/2026	0,23%	0,04	17,70	17,70	17,70	17,70	265	1
16/06/2026	-2,65%	-0,48	17,66	17,69	17,64	17,69	158	4
15/06/2026	-0,77%	-0,14	18,14	18,28	18,14	18,28	19K	11
12/06/2026	-1,93%	-0,36	18,28	18,26	18,23	18,28	182	3
11/06/2026	-1,27%	-0,24	18,64	18,88	18,60	18,88	1K	4
10/06/2026	5,01%	0,90	18,88	18,99	18,88	19,28	21K	10
09/06/2026	0,22%	0,04	17,98	17,98	17,98	17,98	36K	1
05/06/2026	-1,43%	-0,26	17,94	17,90	17,90	17,94	9K	4
03/06/2026	-3,50%	-0,66	18,20	18,23	18,04	18,28	27K	6
02/06/2026	2,06%	0,38	18,86	19,08	18,86	19,08	3K	4
01/06/2026	5,72%	1,00	18,48	18,32	18,32	18,62	5K	13
29/05/2026	0,11%	0,02	17,48	17,48	17,48	17,48	17	1
28/05/2026	-2,46%	-0,44	17,46	17,46	17,38	17,50	7K	17
27/05/2026	-0,11%	-0,02	17,90	17,92	17,50	17,92	694	9
26/05/2026	3,11%	0,54	17,92	17,38	17,38	18,76	12K	13
22/05/2026	-1,59%	-0,28	17,38	17,07	17,05	17,38	23K	9
21/05/2026	-3,92%	-0,72	17,66	17,99	17,40	17,99	39K	26
20/05/2026	-6,61%	-1,30	18,38	18,60	18,38	18,64	5K	11
19/05/2026	1,03%	0,20	19,68	18,42	18,42	19,99	15K	6
18/05/2026	0,41%	0,08	19,48	19,44	19,24	19,48	58K	4
15/05/2026	-5,13%	-1,05	19,40	20,46	19,40	20,46	59K	9
14/05/2026	-8,62%	-1,93	20,45	20,72	20,37	20,77	93K	29
13/05/2026	6,52%	1,37	22,38	22,14	21,96	22,38	2K	9
12/05/2026	-3,27%	-0,71	21,01	21,01	21,01	21,01	21	1
11/05/2026	0,74%	0,16	21,72	21,74	21,72	21,86	16K	5
08/05/2026	-0,05%	-0,01	21,56	21,57	21,56	21,57	11K	2
07/05/2026	-2,13%	-0,47	21,57	22,00	21,57	22,00	52K	10
06/05/2026	4,21%	0,89	22,04	20,41	20,41	22,16	45K	8
05/05/2026	-1,58%	-0,34	21,15	21,49	21,15	21,49	38K	7
04/05/2026	-1,15%	-0,25	21,49	21,07	21,07	21,52	46K	19
30/04/2026	1,12%	0,24	21,74	21,50	21,48	21,74	172	8
29/04/2026	1,13%	0,24	21,50	21,57	21,50	21,70	22K	6
28/04/2026	-1,85%	-0,40	21,26	21,40	21,24	21,40	3K	14
27/04/2026	-2,87%	-0,64	21,66	21,60	21,60	21,87	4K	9
24/04/2026	0,09%	0,02	22,30	22,40	22,18	22,44	379	16
23/04/2026	-1,07%	-0,24	22,28	22,75	22,03	22,75	3K	13
22/04/2026	-9,70%	-2,42	22,52	22,77	22,50	22,77	15K	29
20/04/2026	-1,03%	-0,26	24,94	25,45	24,87	25,45	24K	10
17/04/2026	-0,47%	-0,12	25,20	25,24	25,20	25,24	10K	2
16/04/2026	1,20%	0,30	25,32	25,60	25,32	25,60	3K	8
15/04/2026	-0,40%	-0,10	25,02	25,02	24,84	25,02	747	3
14/04/2026	2,36%	0,58	25,12	25,10	25,10	25,12	108K	2
13/04/2026	3,72%	0,88	24,54	24,33	24,33	24,54	883	3
10/04/2026	-1,09%	-0,26	23,66	23,92	23,66	24,02	4K	30
09/04/2026	-3,86%	-0,96	23,92	23,92	23,92	23,92	3K	3
08/04/2026	5,51%	1,30	24,88	24,88	24,88	24,88	74	3
07/04/2026	-1,09%	-0,26	23,58	23,58	23,58	23,58	282	1
06/04/2026	1,19%	0,28	23,84	23,87	23,78	23,90	596	13
02/04/2026	-0,17%	-0,04	23,56	23,60	23,56	23,60	78K	4
01/04/2026	0,60%	0,14	23,60	23,78	23,60	23,78	7K	2
31/03/2026	3,35%	0,76	23,46	22,45	22,45	23,46	1K	5
30/03/2026	-2,74%	-0,64	22,70	23,24	22,70	23,24	727	4
27/03/2026	-2,22%	-0,53	23,34	23,40	23,34	23,52	26K	5
26/03/2026	-3,67%	-0,91	23,87	24,00	23,87	24,00	26K	3
25/03/2026	0,81%	0,20	24,78	24,98	24,78	24,98	27K	2
24/03/2026	-3,42%	-0,87	24,58	25,00	24,58	25,00	28K	7
23/03/2026	-0,20%	-0,05	25,45	25,48	25,45	25,50	17K	4
20/03/2026	-2,60%	-0,68	25,50	25,63	25,50	25,63	14K	4
19/03/2026	-1,91%	-0,51	26,18	26,15	26,15	26,30	3K	7
18/03/2026	-3,58%	-0,99	26,69	27,33	26,69	27,33	14K	3
17/03/2026	2,52%	0,68	27,68	27,27	27,06	27,68	2K	8
16/03/2026	1,47%	0,39	27,00	27,18	27,00	27,22	2K	4
13/03/2026	2,07%	0,54	26,61	26,28	26,28	26,77	13K	5
12/03/2026	-0,65%	-0,17	26,07	25,92	25,92	26,13	4K	11
11/03/2026	-5,13%	-1,42	26,24	27,94	26,10	27,94	41K	8
10/03/2026	7,75%	1,99	27,66	27,10	27,10	27,93	38K	31
09/03/2026	-0,81%	-0,21	25,67	25,57	25,57	25,67	12K	2
06/03/2026	-15,09%	-4,60	25,88	27,12	25,88	27,27	136K	45
05/03/2026	5,83%	1,68	30,48	28,42	26,20	30,48	42K	35
04/03/2026	2,27%	0,64	28,80	28,45	28,25	28,86	1K	8
03/03/2026	0,07%	0,02	28,16	28,08	27,93	28,16	9K	4
02/03/2026	-1,88%	-0,54	28,14	28,62	28,14	28,62	25K	10
27/02/2026	-1,27%	-0,37	28,68	28,83	28,51	28,89	9K	157
26/02/2026	-	-	29,05	29,01	28,65	29,36	20K	8

Date,Open,High,Low,Close,Volume
10-Sep-26,15.96,16.00,15.80,15.92,1840
09-Sep-26,16.46,16.46,16.29,16.29,1160
08-Sep-26,16.99,16.99,16.00,16.46,20926
04-Sep-26,15.48,16.45,15.07,15.07,3917
03-Sep-26,15.91,15.91,15.54,15.78,12200
02-Sep-26,16.47,16.47,15.75,15.90,27602
01-Sep-26,16.86,16.86,16.30,16.30,45708
31-Aug-26,17.50,17.50,16.86,16.86,28430
28-Aug-26,17.54,17.54,17.26,17.32,8865
27-Aug-26,16.67,17.36,16.50,17.24,3360
26-Aug-26,17.00,17.00,16.62,16.62,2424
25-Aug-26,17.22,17.24,17.13,17.14,33256
24-Aug-26,17.72,17.72,17.00,17.12,685
21-Aug-26,17.05,17.72,17.05,17.72,2428
20-Aug-26,17.90,17.90,17.14,17.40,1933
19-Aug-26,17.86,17.86,17.86,17.86,981
18-Aug-26,17.67,17.76,17.67,17.76,638
17-Aug-26,17.96,17.97,17.84,17.94,1340
14-Aug-26,18.22,18.22,18.16,18.20,36465
13-Aug-26,17.77,17.81,17.60,17.72,1768
12-Aug-26,18.23,18.28,17.92,18.28,2949
11-Aug-26,18.61,18.84,18.61,18.78,3525
10-Aug-26,19.10,19.45,19.10,19.45,1926
07-Aug-26,19.08,19.12,18.77,19.08,3311
06-Aug-26,20.00,20.00,19.04,19.08,973
05-Aug-26,19.04,19.16,19.04,19.16,476
04-Aug-26,19.30,19.42,19.30,19.42,5945
03-Aug-26,19.50,19.76,19.50,19.76,7120
31-Jul-26,19.18,19.22,19.18,19.22,57
30-Jul-26,18.72,19.08,18.66,19.08,150241
29-Jul-26,19.00,19.16,18.94,18.98,2788
28-Jul-26,18.53,18.53,18.53,18.53,18
27-Jul-26,18.38,18.48,18.38,18.48,55
24-Jul-26,17.62,17.64,17.58,17.58,810
23-Jul-26,17.84,17.84,17.76,17.80,409
22-Jul-26,18.32,18.32,17.94,17.96,2014
21-Jul-26,18.86,18.86,18.54,18.54,1101
20-Jul-26,18.88,19.04,18.88,19.00,302
17-Jul-26,18.34,18.50,18.16,18.50,7576
16-Jul-26,19.16,19.46,19.14,19.46,162581
15-Jul-26,18.70,18.70,18.48,18.48,9620
14-Jul-26,17.67,17.92,17.64,17.64,1899
13-Jul-26,18.02,18.04,17.90,18.04,12587
10-Jul-26,18.16,18.16,18.16,18.16,308
09-Jul-26,18.20,18.20,18.20,18.20,910
08-Jul-26,18.52,18.58,18.52,18.58,111
07-Jul-26,18.55,18.55,18.20,18.20,295
06-Jul-26,18.50,18.68,18.28,18.36,15886
03-Jul-26,17.51,17.51,17.51,17.51,245
02-Jul-26,17.88,17.94,17.88,17.94,822
01-Jul-26,17.11,18.28,17.11,17.98,18023
30-Jun-26,16.00,16.00,16.00,16.00,128
29-Jun-26,17.30,17.56,17.30,17.48,1909
26-Jun-26,16.99,17.04,16.51,17.04,152
25-Jun-26,17.33,17.33,16.74,16.74,1370
24-Jun-26,17.27,17.45,17.27,17.36,1739
23-Jun-26,16.95,16.95,16.52,16.58,349
22-Jun-26,17.32,17.32,17.10,17.28,464
19-Jun-26,17.94,17.94,17.92,17.92,197
18-Jun-26,17.84,17.88,17.78,17.78,196
17-Jun-26,17.70,17.70,17.70,17.70,265
16-Jun-26,17.69,17.69,17.64,17.66,158
15-Jun-26,18.28,18.28,18.14,18.14,19159
12-Jun-26,18.26,18.28,18.23,18.28,182
11-Jun-26,18.88,18.88,18.60,18.64,1154
10-Jun-26,18.99,19.28,18.88,18.88,20754
09-Jun-26,17.98,17.98,17.98,17.98,35960
05-Jun-26,17.90,17.94,17.90,17.94,9182
03-Jun-26,18.23,18.28,18.04,18.20,27006
02-Jun-26,19.08,19.08,18.86,18.86,3433
01-Jun-26,18.32,18.62,18.32,18.48,5057
29-May-26,17.48,17.48,17.48,17.48,17
28-May-26,17.46,17.50,17.38,17.46,7279
27-May-26,17.92,17.92,17.50,17.90,694
26-May-26,17.38,18.76,17.38,17.92,12351
22-May-26,17.07,17.38,17.05,17.38,22826
21-May-26,17.99,17.99,17.40,17.66,38691
20-May-26,18.60,18.64,18.38,18.38,5468
19-May-26,18.42,19.99,18.42,19.68,14772
18-May-26,19.44,19.48,19.24,19.48,57725
15-May-26,20.46,20.46,19.40,19.40,59028
14-May-26,20.72,20.77,20.37,20.45,92761
13-May-26,22.14,22.38,21.96,22.38,2363
12-May-26,21.01,21.01,21.01,21.01,21
11-May-26,21.74,21.86,21.72,21.72,15866
08-May-26,21.57,21.57,21.56,21.56,10995
07-May-26,22.00,22.00,21.57,21.57,52168
06-May-26,20.41,22.16,20.41,22.04,45069
05-May-26,21.49,21.49,21.15,21.15,38176
04-May-26,21.07,21.52,21.07,21.49,46135
30-Apr-26,21.50,21.74,21.48,21.74,172
29-Apr-26,21.57,21.70,21.50,21.50,21934
28-Apr-26,21.40,21.40,21.24,21.26,2611
27-Apr-26,21.60,21.87,21.60,21.66,4330
24-Apr-26,22.40,22.44,22.18,22.30,379
23-Apr-26,22.75,22.75,22.03,22.28,3432
22-Apr-26,22.77,22.77,22.50,22.52,15046
20-Apr-26,25.45,25.45,24.87,24.94,24223
17-Apr-26,25.24,25.24,25.20,25.20,10130
16-Apr-26,25.60,25.60,25.32,25.32,3296
15-Apr-26,25.02,25.02,24.84,25.02,747
14-Apr-26,25.10,25.12,25.10,25.12,107968
13-Apr-26,24.33,24.54,24.33,24.54,883
10-Apr-26,23.92,24.02,23.66,23.66,4268
09-Apr-26,23.92,23.92,23.92,23.92,2878
08-Apr-26,24.88,24.88,24.88,24.88,74
07-Apr-26,23.58,23.58,23.58,23.58,282
06-Apr-26,23.87,23.90,23.78,23.84,596
02-Apr-26,23.60,23.60,23.56,23.56,78456
01-Apr-26,23.78,23.78,23.60,23.60,6860
31-Mar-26,22.45,23.46,22.45,23.46,1102
30-Mar-26,23.24,23.24,22.70,22.70,727
27-Mar-26,23.40,23.52,23.34,23.34,26173
26-Mar-26,24.00,24.00,23.87,23.87,26281
25-Mar-26,24.98,24.98,24.78,24.78,27052
24-Mar-26,25.00,25.00,24.58,24.58,28248
23-Mar-26,25.48,25.50,25.45,25.45,17367
20-Mar-26,25.63,25.63,25.50,25.50,14249
19-Mar-26,26.15,26.30,26.15,26.18,2707
18-Mar-26,27.33,27.33,26.69,26.69,13618
17-Mar-26,27.27,27.68,27.06,27.68,2025
16-Mar-26,27.18,27.22,27.00,27.00,2446
13-Mar-26,26.28,26.77,26.28,26.61,12795
12-Mar-26,25.92,26.13,25.92,26.07,3686
11-Mar-26,27.94,27.94,26.10,26.24,41036
10-Mar-26,27.10,27.93,27.10,27.66,38392
09-Mar-26,25.57,25.67,25.57,25.67,11859
06-Mar-26,27.12,27.27,25.88,25.88,136476
05-Mar-26,28.42,30.48,26.20,30.48,42498
04-Mar-26,28.45,28.86,28.25,28.80,1338
03-Mar-26,28.08,28.16,27.93,28.16,9083
02-Mar-26,28.62,28.62,28.14,28.14,24725
27-Feb-26,28.83,28.89,28.51,28.68,9293
26-Feb-26,29.01,29.36,28.65,29.05,20347

*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: B1IL34