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
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	-2,97%	-0,89	29,05	29,01	28,65	29,36	20K	8
25/02/2026	-1,96%	-0,60	29,94	29,88	29,88	30,03	137K	4
24/02/2026	-0,68%	-0,21	30,54	31,38	30,08	31,38	52K	8
23/02/2026	-1,63%	-0,51	30,75	31,20	30,66	31,20	84K	7
20/02/2026	-4,23%	-1,38	31,26	32,97	30,88	32,97	25K	23
18/02/2026	2,54%	0,81	32,64	31,83	31,83	32,64	10K	5
13/02/2026	0,92%	0,29	31,83	31,54	31,54	32,20	178K	392
12/02/2026	-3,61%	-1,18	31,54	31,34	31,14	31,54	70K	9
11/02/2026	2,03%	0,65	32,72	34,41	32,72	34,41	164K	5
10/02/2026	0,85%	0,27	32,07	31,90	31,90	32,20	644K	33
09/02/2026	-2,57%	-0,84	31,80	32,29	31,71	32,29	3M	25
06/02/2026	2,38%	0,76	32,64	32,55	32,19	32,64	13K	3
05/02/2026	1,69%	0,53	31,88	32,28	31,88	32,28	441K	29
04/02/2026	-5,52%	-1,83	31,35	32,00	30,78	32,00	40K	12
03/02/2026	-5,20%	-1,82	33,18	34,08	32,88	34,08	56K	19
02/02/2026	-2,67%	-0,96	35,00	35,40	35,00	35,48	2K	6
30/01/2026	-3,26%	-1,21	35,96	36,76	35,58	38,00	39K	122
29/01/2026	-0,72%	-0,27	37,17	37,17	36,40	37,17	14K	6
28/01/2026	3,65%	1,32	37,44	36,99	36,99	37,44	60K	12
27/01/2026	2,38%	0,84	36,12	36,35	35,90	36,94	19K	12
26/01/2026	0,26%	0,09	35,28	35,19	35,19	35,28	13K	3
23/01/2026	0,17%	0,06	35,19	34,88	34,88	35,19	53K	16
22/01/2026	4,93%	1,65	35,13	32,81	32,81	35,52	124K	40
21/01/2026	2,39%	0,78	33,48	33,84	33,48	34,87	2K	6
20/01/2026	-5,57%	-1,93	32,70	33,84	32,70	33,90	18K	8
19/01/2026	-1,17%	-0,41	34,63	34,59	31,83	35,41	8K	10
16/01/2026	-2,01%	-0,72	35,04	35,55	34,59	35,55	33K	20
15/01/2026	0,08%	0,03	35,76	35,73	34,92	35,94	1K	7
14/01/2026	6,15%	2,07	35,73	35,00	35,00	36,24	154K	44
13/01/2026	-0,97%	-0,33	33,66	33,69	33,43	33,90	42K	5
12/01/2026	10,32%	3,18	33,99	32,40	32,37	34,28	1M	65
09/01/2026	-0,10%	-0,03	30,81	30,81	30,81	30,81	7K	2
08/01/2026	6,42%	1,86	30,84	29,57	29,57	31,05	65K	13
07/01/2026	-	-	28,98	29,22	28,98	29,22	466	7

Date,Open,High,Low,Close,Volume
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
25-Feb-26,29.88,30.03,29.88,29.94,137380
24-Feb-26,31.38,31.38,30.08,30.54,52102
23-Feb-26,31.20,31.20,30.66,30.75,84079
20-Feb-26,32.97,32.97,30.88,31.26,25095
18-Feb-26,31.83,32.64,31.83,32.64,9797
13-Feb-26,31.54,32.20,31.54,31.83,178486
12-Feb-26,31.34,31.54,31.14,31.54,69638
11-Feb-26,34.41,34.41,32.72,32.72,164493
10-Feb-26,31.90,32.20,31.90,32.07,644137
09-Feb-26,32.29,32.29,31.71,31.80,2883223
06-Feb-26,32.55,32.64,32.19,32.64,12721
05-Feb-26,32.28,32.28,31.88,31.88,440921
04-Feb-26,32.00,32.00,30.78,31.35,40453
03-Feb-26,34.08,34.08,32.88,33.18,56045
02-Feb-26,35.40,35.48,35.00,35.00,2369
30-Jan-26,36.76,38.00,35.58,35.96,39274
29-Jan-26,37.17,37.17,36.40,37.17,14286
28-Jan-26,36.99,37.44,36.99,37.44,60107
27-Jan-26,36.35,36.94,35.90,36.12,18978
26-Jan-26,35.19,35.28,35.19,35.28,12907
23-Jan-26,34.88,35.19,34.88,35.19,52812
22-Jan-26,32.81,35.52,32.81,35.13,124230
21-Jan-26,33.84,34.87,33.48,33.48,1630
20-Jan-26,33.84,33.90,32.70,32.70,17515
19-Jan-26,34.59,35.41,31.83,34.63,8084
16-Jan-26,35.55,35.55,34.59,35.04,32654
15-Jan-26,35.73,35.94,34.92,35.76,1363
14-Jan-26,35.00,36.24,35.00,35.73,154340
13-Jan-26,33.69,33.90,33.43,33.66,42099
12-Jan-26,32.40,34.28,32.37,33.99,1105476
09-Jan-26,30.81,30.81,30.81,30.81,7086
08-Jan-26,29.57,31.05,29.57,30.84,65339
07-Jan-26,29.22,29.22,28.98,28.98,466

*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