Cotação atual, histórico e gráfico do papel: B1ME34
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 |
| 09/07/2025 | 4,82% | 2,55 | 55,45 | 55,45 | 55,45 | 55,45 | 2K | 2 |
| 08/07/2025 | 0,57% | 0,30 | 52,90 | 53,30 | 52,90 | 53,30 | 106 | 2 |
| 07/07/2025 | -1,87% | -1,00 | 52,60 | 52,60 | 52,60 | 52,60 | 52 | 1 |
| 01/07/2025 | 1,52% | 0,80 | 53,60 | 53,60 | 53,60 | 53,60 | 53 | 1 |
| 27/06/2025 | -14,45% | -8,92 | 52,80 | 53,39 | 52,80 | 53,82 | 7K | 6 |
| 12/06/2025 | 9,24% | 5,22 | 61,72 | 61,80 | 61,72 | 61,80 | 4K | 3 |
| 03/06/2025 | 7,72% | 4,05 | 56,50 | 56,50 | 56,50 | 56,50 | 17K | 2 |
|
|
| 12/05/2025 | -1,78% | -0,95 | 52,45 | 52,45 | 52,45 | 52,45 | 52 | 1 |
| 07/05/2025 | -0,87% | -0,47 | 53,40 | 53,40 | 53,40 | 53,40 | 53 | 1 |
| 16/04/2025 | -3,80% | -2,13 | 53,87 | 53,87 | 53,87 | 53,87 | 3K | 1 |
| 14/04/2025 | 8,65% | 4,46 | 56,00 | 56,60 | 56,00 | 56,60 | 3K | 2 |
| 07/04/2025 | -12,14% | -7,12 | 51,54 | 51,48 | 51,48 | 52,50 | 115K | 3 |
| 03/04/2025 | -6,44% | -4,04 | 58,66 | 58,66 | 58,66 | 58,66 | 58 | 1 |
| 02/04/2025 | -4,91% | -3,24 | 62,70 | 62,70 | 62,70 | 62,70 | 4K | 1 |
| 01/04/2025 | 7,57% | 4,64 | 65,94 | 65,94 | 65,94 | 65,94 | 65 | 1 |
| 31/03/2025 | 4,57% | 2,68 | 61,30 | 61,30 | 61,30 | 61,30 | 3K | 1 |
| 24/03/2025 | -0,39% | -0,23 | 58,62 | 58,62 | 58,62 | 58,62 | 117 | 1 |
| 18/03/2025 | -2,01% | -1,21 | 58,85 | 58,85 | 58,85 | 58,85 | 39K | 1 |
| 17/03/2025 | 1,32% | 0,78 | 60,06 | 59,30 | 59,30 | 60,06 | 29K | 3 |
| 14/03/2025 | 1,40% | 0,82 | 59,28 | 59,28 | 59,28 | 59,28 | 3K | 1 |
| 13/03/2025 | 1,49% | 0,86 | 58,46 | 58,44 | 58,44 | 58,46 | 18K | 5 |
| 07/03/2025 | -3,26% | -1,94 | 57,60 | 57,60 | 57,60 | 57,60 | 576 | 1 |
| 05/03/2025 | -7,19% | -4,61 | 59,54 | 59,63 | 59,54 | 59,63 | 595 | 2 |
| 28/02/2025 | -3,50% | -2,33 | 64,15 | 64,15 | 64,15 | 64,15 | 44K | 3 |
| 27/02/2025 | 8,81% | 5,38 | 66,48 | 66,00 | 66,00 | 66,48 | 31K | 2 |
| 26/02/2025 | 1,09% | 0,66 | 61,10 | 61,10 | 61,10 | 61,10 | 3K | 1 |
| 25/02/2025 | 2,51% | 1,48 | 60,44 | 60,88 | 60,44 | 60,88 | 59K | 3 |
| 24/02/2025 | 9,19% | 4,96 | 58,96 | 58,64 | 58,64 | 58,98 | 37K | 4 |
| 19/02/2025 | -0,86% | -0,47 | 54,00 | 54,00 | 54,00 | 54,00 | 25K | 1 |
| 18/02/2025 | 7,01% | 3,57 | 54,47 | 53,00 | 53,00 | 54,47 | 641 | 3 |
| 13/02/2025 | -2,06% | -1,07 | 50,90 | 50,90 | 50,90 | 50,90 | 2K | 1 |
| 12/02/2025 | 1,90% | 0,97 | 51,97 | 51,97 | 51,97 | 51,97 | 51 | 1 |
| 11/02/2025 | 0,00% | 0,00 | 51,00 | 50,47 | 50,47 | 51,00 | 6K | 2 |
| 10/02/2025 | -3,68% | -1,95 | 51,00 | 51,28 | 51,00 | 51,28 | 6K | 2 |
| 06/02/2025 | 0,09% | 0,05 | 52,95 | 52,95 | 52,95 | 52,95 | 158 | 1 |
| 05/02/2025 | 0,67% | 0,35 | 52,90 | 52,90 | 52,90 | 52,90 | 2K | 1 |
| 31/01/2025 | -0,66% | -0,35 | 52,55 | 53,80 | 52,36 | 53,95 | 27K | 500 |
| 30/01/2025 | -1,03% | -0,55 | 52,90 | 53,60 | 52,90 | 53,96 | 29K | 501 |
| 28/01/2025 | -0,87% | -0,47 | 53,45 | 52,85 | 52,85 | 53,45 | 5K | 2 |
| 27/01/2025 | 3,22% | 1,68 | 53,92 | 53,92 | 53,92 | 53,92 | 6K | 1 |
| 24/01/2025 | 25,88% | 10,74 | 52,24 | 50,63 | 50,63 | 52,24 | 33K | 7 |
| 23/01/2025 | -3,98% | -1,72 | 41,50 | 41,50 | 41,50 | 41,50 | 664 | 2 |
| 10/01/2025 | - | - | 43,22 | 43,41 | 43,22 | 43,41 | 6K | 2 |
Date,Open,High,Low,Close,Volume
09-Jul-25,55.45,55.45,55.45,55.45,1996
08-Jul-25,53.30,53.30,52.90,52.90,106
07-Jul-25,52.60,52.60,52.60,52.60,52
01-Jul-25,53.60,53.60,53.60,53.60,53
27-Jun-25,53.39,53.82,52.80,52.80,6715
12-Jun-25,61.80,61.80,61.72,61.72,3705
03-Jun-25,56.50,56.50,56.50,56.50,16950
12-May-25,52.45,52.45,52.45,52.45,52
07-May-25,53.40,53.40,53.40,53.40,53
16-Apr-25,53.87,53.87,53.87,53.87,3232
14-Apr-25,56.60,56.60,56.00,56.00,3360
07-Apr-25,51.48,52.50,51.48,51.54,115408
03-Apr-25,58.66,58.66,58.66,58.66,58
02-Apr-25,62.70,62.70,62.70,62.70,4389
01-Apr-25,65.94,65.94,65.94,65.94,65
31-Mar-25,61.30,61.30,61.30,61.30,3065
24-Mar-25,58.62,58.62,58.62,58.62,117
18-Mar-25,58.85,58.85,58.85,58.85,39429
17-Mar-25,59.30,60.06,59.30,60.06,29177
14-Mar-25,59.28,59.28,59.28,59.28,2964
13-Mar-25,58.44,58.46,58.44,58.46,18181
07-Mar-25,57.60,57.60,57.60,57.60,576
05-Mar-25,59.63,59.63,59.54,59.54,595
28-Feb-25,64.15,64.15,64.15,64.15,44263
27-Feb-25,66.00,66.48,66.00,66.48,31024
26-Feb-25,61.10,61.10,61.10,61.10,3055
25-Feb-25,60.88,60.88,60.44,60.44,59370
24-Feb-25,58.64,58.98,58.64,58.96,37143
19-Feb-25,54.00,54.00,54.00,54.00,24840
18-Feb-25,53.00,54.47,53.00,54.47,641
13-Feb-25,50.90,50.90,50.90,50.90,1527
12-Feb-25,51.97,51.97,51.97,51.97,51
11-Feb-25,50.47,51.00,50.47,51.00,6356
10-Feb-25,51.28,51.28,51.00,51.00,6120
06-Feb-25,52.95,52.95,52.95,52.95,158
05-Feb-25,52.90,52.90,52.90,52.90,2116
31-Jan-25,53.80,53.95,52.36,52.55,26512
30-Jan-25,53.60,53.96,52.90,52.90,28726
28-Jan-25,52.85,53.45,52.85,53.45,4540
27-Jan-25,53.92,53.92,53.92,53.92,6470
24-Jan-25,50.63,52.24,50.63,52.24,32522
23-Jan-25,41.50,41.50,41.50,41.50,664
10-Jan-25,43.41,43.41,43.22,43.22,6497
*exoneração de responsabilidade e termos de uso