Cotação atual, histórico e gráfico do papel: B1LL34

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 B1LL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/02/2025	1,16%	1,67	145,87	145,87	145,87	145,87	1K	1
21/02/2025	0,56%	0,80	144,20	144,20	144,20	144,20	1K	1
18/02/2025	-0,08%	-0,12	143,40	143,40	143,40	143,40	143	1
17/02/2025	-3,48%	-5,18	143,52	143,52	143,52	143,52	287	1
10/02/2025	0,00%	0,00	148,70	148,70	148,70	148,70	743	1
04/02/2025	-7,93%	-12,80	148,70	148,70	148,70	148,70	297	2
03/02/2025	0,14%	0,22	161,50	161,50	161,50	161,50	65K	1

13/01/2025	-5,32%	-9,06	161,28	161,28	161,28	161,28	161	1
30/12/2024	-1,29%	-2,23	170,34	171,02	170,34	171,02	1K	2
27/12/2024	-0,86%	-1,49	172,57	172,30	172,30	172,70	3K	8
18/11/2024	0,09%	0,15	174,06	174,06	174,06	174,06	3K	1
12/11/2024	-0,39%	-0,68	173,91	173,57	173,57	173,91	3K	2
11/11/2024	-9,94%	-19,27	174,59	182,75	174,59	182,75	540	2
29/10/2024	5,18%	9,54	193,86	193,86	193,86	193,86	387	1
28/10/2024	-5,54%	-10,81	184,32	184,86	184,32	184,86	19K	2
21/10/2024	1,68%	3,23	195,13	195,13	195,13	195,13	390	1
18/10/2024	2,51%	4,70	191,90	191,90	191,90	191,90	1K	1
15/10/2024	-0,19%	-0,36	187,20	187,20	187,20	187,20	936	1
07/10/2024	1,66%	3,07	187,56	187,56	187,56	187,56	562	1
01/10/2024	0,19%	0,35	184,49	184,49	184,49	184,49	4K	1
30/09/2024	1,66%	3,01	184,14	185,58	184,14	185,58	19K	2
26/09/2024	-1,46%	-2,69	181,13	181,13	181,13	181,13	724	1
24/09/2024	7,06%	12,12	183,82	186,00	183,82	186,00	1K	5
19/08/2024	1,10%	1,87	171,70	171,70	171,70	171,70	171	1
12/08/2024	-1,54%	-2,65	169,83	169,83	169,83	169,83	2K	3
09/08/2024	-0,19%	-0,32	172,48	172,48	172,48	172,48	172	1
18/07/2024	3,16%	5,30	172,80	172,80	172,80	172,80	2K	3
26/06/2024	-7,10%	-12,80	167,50	167,50	167,50	167,50	3K	2
18/06/2024	-1,72%	-3,15	180,30	180,30	180,30	180,30	4K	2
05/06/2024	1,35%	2,45	183,45	181,94	181,94	183,45	57K	3
04/06/2024	3,68%	6,42	181,00	181,00	181,00	181,00	2K	1
28/05/2024	-1,56%	-2,77	174,58	174,58	174,58	174,58	3K	1
23/05/2024	-1,47%	-2,65	177,35	178,00	177,35	178,00	22K	2
26/04/2024	6,70%	11,30	180,00	180,00	180,00	180,00	5K	1
16/04/2024	0,54%	0,91	168,70	168,70	168,70	168,70	2K	1
03/04/2024	1,33%	2,21	167,79	167,79	167,79	167,79	167	1
25/03/2024	6,89%	10,68	165,58	165,24	165,24	165,58	4K	3
28/02/2024	0,45%	0,70	154,90	154,90	154,90	154,90	14K	1
27/02/2024	-1,46%	-2,29	154,20	154,20	154,20	154,20	3K	1
26/02/2024	0,51%	0,79	156,49	156,49	156,49	156,49	2K	2
23/02/2024	2,57%	3,90	155,70	155,70	155,70	155,70	155	1
22/02/2024	8,32%	11,66	151,80	151,34	151,34	151,80	3K	4
30/01/2024	4,29%	5,76	140,14	140,14	140,14	140,14	140	1
19/01/2024	-3,85%	-5,38	134,38	134,38	134,38	134,38	134	1
10/01/2024	2,17%	2,97	139,76	139,76	139,76	139,76	3K	1
21/12/2023	-2,08%	-2,91	136,79	136,79	136,79	136,79	547	1
19/12/2023	-3,92%	-5,70	139,70	139,70	139,70	139,70	698	1
13/12/2023	2,41%	3,42	145,40	145,40	145,40	145,40	727	1
12/12/2023	7,48%	9,88	141,98	141,98	141,98	141,98	141	1
28/11/2023	0,02%	0,03	132,10	132,10	132,10	132,10	264	1
24/11/2023	0,00%	0,00	132,07	132,07	132,07	132,07	660	1
21/11/2023	8,65%	10,51	132,07	132,06	132,06	132,07	116K	2
07/11/2023	8,94%	9,98	121,56	121,56	121,56	121,56	121	1
24/10/2023	2,25%	2,46	111,58	109,12	109,12	111,58	196K	2
23/10/2023	-4,80%	-5,50	109,12	114,62	109,12	114,62	1K	3
17/10/2023	-1,01%	-1,17	114,62	114,62	114,62	114,62	916	1
11/10/2023	-3,51%	-4,21	115,79	115,79	115,79	115,79	115	1
06/10/2023	-4,56%	-5,73	120,00	120,00	120,00	120,00	1K	1
03/10/2023	0,20%	0,25	125,73	125,73	125,73	125,73	125	1
02/10/2023	3,83%	4,63	125,48	125,48	125,48	125,48	19K	1
28/09/2023	-7,37%	-9,61	120,85	120,85	120,85	120,85	9K	1
29/08/2023	1,57%	2,02	130,46	130,41	130,41	130,46	2K	2
28/08/2023	0,27%	0,35	128,44	128,85	128,44	128,85	13K	2
25/08/2023	-6,25%	-8,54	128,09	128,09	128,09	128,09	128	1
18/08/2023	0,09%	0,12	136,63	136,51	136,51	136,63	546	3
08/08/2023	-5,35%	-7,71	136,51	136,82	136,51	136,82	273	2
03/08/2023	8,20%	10,93	144,22	143,77	143,77	144,22	19K	4
21/06/2023	-0,33%	-0,44	133,29	133,29	133,29	133,29	7K	1
20/06/2023	1,74%	2,29	133,73	133,73	133,73	133,73	133	1
13/06/2023	1,29%	1,67	131,44	131,44	131,44	131,44	131	1
12/06/2023	1,50%	1,92	129,77	129,77	129,77	129,77	259	1
09/06/2023	-3,76%	-4,99	127,85	127,72	127,72	127,85	383	2
06/06/2023	-0,43%	-0,58	132,84	132,84	132,84	132,84	15K	1
24/05/2023	-3,83%	-5,32	133,42	133,42	133,42	133,42	10K	1
12/05/2023	-2,43%	-3,46	138,74	138,74	138,74	138,74	832	1
09/05/2023	-4,88%	-7,30	142,20	142,20	142,20	142,20	568	1
04/05/2023	12,52%	16,64	149,50	145,01	145,01	149,50	4K	7
03/05/2023	0,98%	1,29	132,86	132,86	132,86	132,86	25K	1
28/04/2023	0,21%	0,27	131,57	131,57	131,57	131,57	9K	1
24/04/2023	2,48%	3,18	131,30	131,30	131,30	131,30	131	1
18/04/2023	-5,10%	-6,89	128,12	127,32	127,32	128,12	52K	11
17/03/2023	-3,08%	-4,29	135,01	138,00	134,62	138,00	18K	3
13/03/2023	1,22%	1,68	139,30	139,30	139,30	139,30	111K	1
10/03/2023	-3,38%	-4,82	137,62	137,62	137,62	137,62	7K	1
08/03/2023	-3,78%	-5,60	142,44	142,44	142,44	142,44	142	1
03/03/2023	-2,57%	-3,91	148,04	147,49	147,49	148,04	320K	10
16/02/2023	0,00%	0,00	151,95	151,95	151,95	151,95	455	1
15/02/2023	4,65%	6,75	151,95	151,95	151,95	151,95	151	1
14/02/2023	-0,87%	-1,28	145,20	145,20	145,20	145,20	290	1
08/02/2023	-2,90%	-4,38	146,48	146,58	146,48	146,58	23K	2
07/02/2023	4,18%	6,05	150,86	150,86	150,86	150,86	121K	2
02/02/2023	-1,57%	-2,31	144,81	137,09	137,09	144,81	191K	9
31/01/2023	-0,88%	-1,31	147,12	147,12	147,12	147,12	147	1
30/01/2023	2,90%	4,18	148,43	148,43	148,43	148,43	593	1
27/01/2023	0,00%	0,00	144,25	144,25	144,25	144,25	432	1
26/01/2023	-0,72%	-1,05	144,25	144,25	144,25	144,25	14K	1
13/01/2023	-0,55%	-0,80	145,30	145,30	145,30	145,30	5K	2
09/01/2023	3,34%	4,72	146,10	146,10	146,10	146,10	292	1
03/01/2023	3,58%	4,88	141,38	141,59	141,38	141,59	12K	2
27/12/2022	4,87%	6,34	136,50	136,50	136,50	136,50	546	1
22/12/2022	-1,89%	-2,51	130,16	130,16	130,16	130,16	72K	1
20/12/2022	-4,28%	-5,93	132,67	138,60	132,67	138,60	11K	4
12/12/2022	-1,59%	-2,24	138,60	138,60	138,60	138,60	138	1
09/12/2022	12,40%	15,54	140,84	125,31	125,31	140,84	1K	5
04/11/2022	-3,90%	-5,08	125,30	126,12	125,20	126,12	201K	3
03/11/2022	1,95%	2,50	130,38	135,16	130,38	135,39	214K	9
27/10/2022	-1,88%	-2,45	127,88	127,88	127,88	127,88	255	1
26/10/2022	4,88%	6,06	130,33	128,91	128,91	130,55	104K	5
25/10/2022	-1,99%	-2,52	124,27	124,27	124,27	124,27	99K	6
21/10/2022	-2,58%	-3,36	126,79	126,79	126,79	126,79	2K	1
14/10/2022	2,39%	3,04	130,15	130,15	130,15	130,15	104K	1
10/10/2022	-0,83%	-1,06	127,11	127,11	127,11	127,11	102K	1
03/10/2022	-1,58%	-2,06	128,17	128,17	128,17	128,17	125K	1
30/09/2022	1,65%	2,12	130,23	130,15	130,15	130,23	105K	8
28/09/2022	0,45%	0,58	128,11	128,11	128,11	128,11	102K	1
27/09/2022	0,39%	0,50	127,53	127,53	127,53	127,53	127	1
22/09/2022	-9,24%	-12,94	127,03	138,29	127,03	138,29	208K	7
21/09/2022	-3,47%	-5,03	139,97	140,99	139,97	140,99	115K	3
19/09/2022	-4,53%	-6,88	145,00	145,00	145,00	145,00	4K	3
13/09/2022	-0,11%	-0,17	151,88	151,88	151,88	151,88	122K	1
08/09/2022	-1,44%	-2,22	152,05	153,76	152,05	153,76	2K	2
25/08/2022	-1,81%	-2,85	154,27	154,72	154,27	155,70	6K	4
24/08/2022	0,92%	1,44	157,12	156,32	156,32	157,12	313	2
23/08/2022	-1,22%	-1,92	155,68	155,68	155,68	155,68	155	1
17/08/2022	0,57%	0,90	157,60	157,60	157,60	157,60	157	1
16/08/2022	5,10%	7,60	156,70	156,70	156,70	156,70	156	1
11/08/2022	4,62%	6,59	149,10	149,10	149,10	149,10	149	1
09/08/2022	-1,95%	-2,84	142,51	142,51	142,51	142,51	142	1
08/08/2022	0,14%	0,21	145,35	145,80	145,35	149,85	8K	4
05/08/2022	-23,37%	-44,27	145,14	145,88	145,14	146,48	50K	6
29/07/2022	0,43%	0,82	189,41	189,41	189,41	189,41	6K	1
28/07/2022	-1,07%	-2,04	188,59	188,59	188,59	188,59	188	1
27/07/2022	0,33%	0,63	190,63	190,63	190,63	190,63	11K	1
19/07/2022	-	-	190,00	188,00	188,00	190,00	5K	2

Date,Open,High,Low,Close,Volume
24-Feb-25,145.87,145.87,145.87,145.87,1021
21-Feb-25,144.20,144.20,144.20,144.20,1009
18-Feb-25,143.40,143.40,143.40,143.40,143
17-Feb-25,143.52,143.52,143.52,143.52,287
10-Feb-25,148.70,148.70,148.70,148.70,743
04-Feb-25,148.70,148.70,148.70,148.70,297
03-Feb-25,161.50,161.50,161.50,161.50,64600
13-Jan-25,161.28,161.28,161.28,161.28,161
30-Dec-24,171.02,171.02,170.34,170.34,1363
27-Dec-24,172.30,172.70,172.30,172.57,3449
18-Nov-24,174.06,174.06,174.06,174.06,2610
12-Nov-24,173.57,173.91,173.57,173.91,3129
11-Nov-24,182.75,182.75,174.59,174.59,540
29-Oct-24,193.86,193.86,193.86,193.86,387
28-Oct-24,184.86,184.86,184.32,184.32,18986
21-Oct-24,195.13,195.13,195.13,195.13,390
18-Oct-24,191.90,191.90,191.90,191.90,1151
15-Oct-24,187.20,187.20,187.20,187.20,936
07-Oct-24,187.56,187.56,187.56,187.56,562
01-Oct-24,184.49,184.49,184.49,184.49,3689
30-Sep-24,185.58,185.58,184.14,184.14,18970
26-Sep-24,181.13,181.13,181.13,181.13,724
24-Sep-24,186.00,186.00,183.82,183.82,1480
19-Aug-24,171.70,171.70,171.70,171.70,171
12-Aug-24,169.83,169.83,169.83,169.83,2207
09-Aug-24,172.48,172.48,172.48,172.48,172
18-Jul-24,172.80,172.80,172.80,172.80,2246
26-Jun-24,167.50,167.50,167.50,167.50,3350
18-Jun-24,180.30,180.30,180.30,180.30,3606
05-Jun-24,181.94,183.45,181.94,183.45,56839
04-Jun-24,181.00,181.00,181.00,181.00,1810
28-May-24,174.58,174.58,174.58,174.58,3491
23-May-24,178.00,178.00,177.35,177.35,21814
26-Apr-24,180.00,180.00,180.00,180.00,5400
16-Apr-24,168.70,168.70,168.70,168.70,1687
03-Apr-24,167.79,167.79,167.79,167.79,167
25-Mar-24,165.24,165.58,165.24,165.58,3642
28-Feb-24,154.90,154.90,154.90,154.90,13786
27-Feb-24,154.20,154.20,154.20,154.20,2929
26-Feb-24,156.49,156.49,156.49,156.49,1721
23-Feb-24,155.70,155.70,155.70,155.70,155
22-Feb-24,151.34,151.80,151.34,151.80,3031
30-Jan-24,140.14,140.14,140.14,140.14,140
19-Jan-24,134.38,134.38,134.38,134.38,134
10-Jan-24,139.76,139.76,139.76,139.76,3494
21-Dec-23,136.79,136.79,136.79,136.79,547
19-Dec-23,139.70,139.70,139.70,139.70,698
13-Dec-23,145.40,145.40,145.40,145.40,727
12-Dec-23,141.98,141.98,141.98,141.98,141
28-Nov-23,132.10,132.10,132.10,132.10,264
24-Nov-23,132.07,132.07,132.07,132.07,660
21-Nov-23,132.06,132.07,132.06,132.07,116221
07-Nov-23,121.56,121.56,121.56,121.56,121
24-Oct-23,109.12,111.58,109.12,111.58,195909
23-Oct-23,114.62,114.62,109.12,109.12,1323
17-Oct-23,114.62,114.62,114.62,114.62,916
11-Oct-23,115.79,115.79,115.79,115.79,115
06-Oct-23,120.00,120.00,120.00,120.00,1440
03-Oct-23,125.73,125.73,125.73,125.73,125
02-Oct-23,125.48,125.48,125.48,125.48,18822
28-Sep-23,120.85,120.85,120.85,120.85,8701
29-Aug-23,130.41,130.46,130.41,130.46,1565
28-Aug-23,128.85,128.85,128.44,128.44,13141
25-Aug-23,128.09,128.09,128.09,128.09,128
18-Aug-23,136.51,136.63,136.51,136.63,546
08-Aug-23,136.82,136.82,136.51,136.51,273
03-Aug-23,143.77,144.22,143.77,144.22,19291
21-Jun-23,133.29,133.29,133.29,133.29,6664
20-Jun-23,133.73,133.73,133.73,133.73,133
13-Jun-23,131.44,131.44,131.44,131.44,131
12-Jun-23,129.77,129.77,129.77,129.77,259
09-Jun-23,127.72,127.85,127.72,127.85,383
06-Jun-23,132.84,132.84,132.84,132.84,14612
24-May-23,133.42,133.42,133.42,133.42,9739
12-May-23,138.74,138.74,138.74,138.74,832
09-May-23,142.20,142.20,142.20,142.20,568
04-May-23,145.01,149.50,145.01,149.50,3507
03-May-23,132.86,132.86,132.86,132.86,25376
28-Apr-23,131.57,131.57,131.57,131.57,8683
24-Apr-23,131.30,131.30,131.30,131.30,131
18-Apr-23,127.32,128.12,127.32,128.12,52105
17-Mar-23,138.00,138.00,134.62,135.01,17938
13-Mar-23,139.30,139.30,139.30,139.30,111440
10-Mar-23,137.62,137.62,137.62,137.62,7431
08-Mar-23,142.44,142.44,142.44,142.44,142
03-Mar-23,147.49,148.04,147.49,148.04,320119
16-Feb-23,151.95,151.95,151.95,151.95,455
15-Feb-23,151.95,151.95,151.95,151.95,151
14-Feb-23,145.20,145.20,145.20,145.20,290
08-Feb-23,146.58,146.58,146.48,146.48,23444
07-Feb-23,150.86,150.86,150.86,150.86,120688
02-Feb-23,137.09,144.81,137.09,144.81,191028
31-Jan-23,147.12,147.12,147.12,147.12,147
30-Jan-23,148.43,148.43,148.43,148.43,593
27-Jan-23,144.25,144.25,144.25,144.25,432
26-Jan-23,144.25,144.25,144.25,144.25,14280
13-Jan-23,145.30,145.30,145.30,145.30,5085
09-Jan-23,146.10,146.10,146.10,146.10,292
03-Jan-23,141.59,141.59,141.38,141.38,11593
27-Dec-22,136.50,136.50,136.50,136.50,546
22-Dec-22,130.16,130.16,130.16,130.16,71978
20-Dec-22,138.60,138.60,132.67,132.67,10814
12-Dec-22,138.60,138.60,138.60,138.60,138
09-Dec-22,125.31,140.84,125.31,140.84,1372
04-Nov-22,126.12,126.12,125.20,125.30,201116
03-Nov-22,135.16,135.39,130.38,130.38,213687
27-Oct-22,127.88,127.88,127.88,127.88,255
26-Oct-22,128.91,130.55,128.91,130.33,104432
25-Oct-22,124.27,124.27,124.27,124.27,99416
21-Oct-22,126.79,126.79,126.79,126.79,1901
14-Oct-22,130.15,130.15,130.15,130.15,104120
10-Oct-22,127.11,127.11,127.11,127.11,101688
03-Oct-22,128.17,128.17,128.17,128.17,124709
30-Sep-22,130.15,130.23,130.15,130.23,105485
28-Sep-22,128.11,128.11,128.11,128.11,102488
27-Sep-22,127.53,127.53,127.53,127.53,127
22-Sep-22,138.29,138.29,127.03,127.03,207652
21-Sep-22,140.99,140.99,139.97,139.97,115311
19-Sep-22,145.00,145.00,145.00,145.00,3915
13-Sep-22,151.88,151.88,151.88,151.88,121504
08-Sep-22,153.76,153.76,152.05,152.05,1689
25-Aug-22,154.72,155.70,154.27,154.27,5729
24-Aug-22,156.32,157.12,156.32,157.12,313
23-Aug-22,155.68,155.68,155.68,155.68,155
17-Aug-22,157.60,157.60,157.60,157.60,157
16-Aug-22,156.70,156.70,156.70,156.70,156
11-Aug-22,149.10,149.10,149.10,149.10,149
09-Aug-22,142.51,142.51,142.51,142.51,142
08-Aug-22,145.80,149.85,145.35,145.35,8056
05-Aug-22,145.88,146.48,145.14,145.14,50410
29-Jul-22,189.41,189.41,189.41,189.41,5682
28-Jul-22,188.59,188.59,188.59,188.59,188
27-Jul-22,190.63,190.63,190.63,190.63,10675
19-Jul-22,188.00,190.00,188.00,190.00,4730

*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: B1LL34