Cotação atual, histórico e gráfico do papel: B1MR34

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 B1MR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2024	-3,63%	-7,22	191,52	191,52	191,52	191,52	3K	1
11/11/2024	2,44%	4,74	198,74	198,74	198,74	198,74	397	1
04/11/2024	0,50%	0,96	194,00	194,00	194,00	194,00	194	1
01/11/2024	-3,77%	-7,56	193,04	193,04	193,04	193,04	48K	3
25/10/2024	0,18%	0,36	200,60	202,40	200,60	202,40	3K	2
24/10/2024	-0,36%	-0,73	200,24	200,24	200,24	200,24	400	1
21/10/2024	1,49%	2,95	200,97	200,97	200,97	200,97	401	1

18/10/2024	4,33%	8,21	198,02	195,80	195,80	198,02	10K	2
08/10/2024	-0,15%	-0,29	189,81	189,81	189,81	189,81	9K	1
26/09/2024	0,45%	0,86	190,10	190,10	190,10	190,10	10K	1
25/09/2024	0,75%	1,40	189,24	190,57	189,24	190,57	2K	2
24/09/2024	-3,14%	-6,08	187,84	187,84	187,84	187,84	56K	2
23/09/2024	-0,81%	-1,59	193,92	194,56	193,92	194,56	34K	3
20/09/2024	1,35%	2,61	195,51	196,46	194,80	196,46	3K	7
19/09/2024	-0,57%	-1,10	192,90	192,90	192,90	192,90	771	1
18/09/2024	0,40%	0,77	194,00	195,13	192,47	195,13	23K	3
17/09/2024	-17,42%	-40,77	193,23	192,73	192,50	193,61	120K	13
13/09/2024	-6,97%	-17,52	234,00	235,68	234,00	235,68	335K	8
12/09/2024	-0,27%	-0,68	251,52	251,52	251,52	251,52	5K	1
04/09/2024	-2,38%	-6,14	252,20	250,38	250,38	256,01	52K	3
03/09/2024	3,09%	7,75	258,34	258,34	258,34	258,34	13K	1
28/08/2024	1,97%	4,84	250,59	250,59	250,59	250,59	4K	1
27/08/2024	-1,50%	-3,75	245,75	245,75	245,75	245,75	12K	1
23/08/2024	2,23%	5,44	249,50	249,50	249,50	249,50	50K	1
07/08/2024	2,96%	7,02	244,06	244,06	244,06	244,06	49K	1
05/08/2024	-1,52%	-3,67	237,04	237,04	237,04	237,04	13K	1
31/07/2024	1,93%	4,55	240,71	240,71	240,71	240,71	48K	1
30/07/2024	-0,63%	-1,50	236,16	236,16	236,16	236,16	47K	1
26/07/2024	-0,18%	-0,44	237,66	237,66	237,66	237,66	950	1
24/07/2024	0,59%	1,39	238,10	238,10	238,10	238,10	24K	1
23/07/2024	0,41%	0,96	236,71	236,71	236,71	236,71	24K	1
17/07/2024	1,20%	2,80	235,75	235,75	235,75	235,75	47K	1
02/07/2024	-0,31%	-0,72	232,95	232,95	232,95	232,95	12K	1
26/06/2024	1,16%	2,67	233,67	233,67	233,67	233,67	35K	1
17/06/2024	2,87%	6,45	231,00	231,00	231,00	231,00	46K	1
14/06/2024	-2,02%	-4,64	224,55	224,29	224,29	224,56	157K	5
12/06/2024	1,64%	3,69	229,19	229,19	229,19	229,19	47K	2
11/06/2024	-0,17%	-0,39	225,50	225,50	225,50	225,50	225	1
10/06/2024	7,57%	15,89	225,89	226,30	225,12	226,44	91K	17
04/06/2024	7,20%	14,10	210,00	210,00	210,00	210,00	13K	2
17/05/2024	-0,96%	-1,90	195,90	195,90	195,90	195,90	2K	1
16/05/2024	-4,75%	-9,87	197,80	204,00	197,80	204,00	5K	5
13/05/2024	-1,11%	-2,33	207,67	207,67	207,67	207,67	5K	1
07/05/2024	0,72%	1,50	210,00	210,00	210,00	210,00	4K	1
06/05/2024	-0,32%	-0,66	208,50	216,09	208,50	216,09	10K	2
03/05/2024	-2,22%	-4,74	209,16	209,16	209,16	209,16	5K	1
25/04/2024	-9,19%	-21,65	213,90	215,95	213,90	215,95	217K	4
12/04/2024	7,07%	15,55	235,55	235,55	235,55	235,55	235	1
27/03/2024	3,38%	7,20	220,00	220,00	220,00	220,00	9K	2
12/03/2024	-1,61%	-3,49	212,80	212,80	212,80	212,80	2K	1
01/03/2024	-0,79%	-1,73	216,29	216,29	216,29	216,29	6K	1
29/02/2024	-0,99%	-2,17	218,02	218,02	218,02	218,02	218	1
28/02/2024	-4,36%	-10,04	220,19	220,19	220,19	220,19	12K	1
24/01/2024	-0,89%	-2,07	230,23	230,23	230,23	230,23	23K	1
22/01/2024	2,05%	4,67	232,30	232,30	232,30	232,30	232	1
19/01/2024	-2,61%	-6,10	227,63	227,24	227,24	227,63	1K	2
10/01/2024	-1,43%	-3,39	233,73	233,73	233,73	233,73	4K	1
15/12/2023	-3,27%	-8,02	237,12	239,50	237,12	239,50	71K	3
14/12/2023	6,80%	15,60	245,14	244,32	244,32	245,14	24K	2
08/12/2023	-1,71%	-4,00	229,54	229,54	229,54	229,54	229	1
07/12/2023	1,34%	3,08	233,54	233,54	233,54	233,54	233	1
06/12/2023	2,83%	6,35	230,46	230,46	230,46	230,46	12K	1
30/11/2023	4,41%	9,47	224,11	224,11	224,11	224,11	22K	1
21/11/2023	3,41%	7,08	214,64	214,75	214,64	214,75	101K	2
07/11/2023	6,30%	12,31	207,56	203,00	203,00	207,90	29K	6
03/11/2023	-7,02%	-14,75	195,25	195,60	195,19	195,60	6K	3
01/11/2023	4,56%	9,15	210,00	210,00	210,00	210,00	2K	3
27/10/2023	-1,53%	-3,12	200,85	200,50	200,50	200,85	16K	2
26/10/2023	-0,45%	-0,93	203,97	203,97	203,97	203,97	2K	1
25/10/2023	-0,94%	-1,95	204,90	204,90	204,90	204,90	1K	1
24/10/2023	-0,70%	-1,45	206,85	206,86	206,85	206,86	2M	3
20/10/2023	-6,31%	-14,04	208,30	208,30	208,30	208,30	7K	1
03/10/2023	-2,46%	-5,61	222,34	222,34	222,34	222,34	889	1
27/09/2023	-0,34%	-0,77	227,95	227,95	227,95	227,95	13K	1
31/08/2023	-0,12%	-0,28	228,72	228,72	228,72	228,72	228	1
30/08/2023	6,51%	14,00	229,00	229,00	229,00	229,00	229	1
02/08/2023	4,15%	8,56	215,00	215,00	215,00	215,00	12K	2
01/08/2023	-0,64%	-1,34	206,44	206,44	206,44	206,44	2K	1
31/07/2023	1,35%	2,77	207,78	207,78	207,78	207,78	21K	1
27/07/2023	-0,62%	-1,28	205,01	205,01	205,01	205,01	144K	1
26/07/2023	0,36%	0,74	206,29	204,00	204,00	206,29	60K	9
13/07/2023	-1,31%	-2,73	205,55	205,55	205,55	205,55	2K	1
06/07/2023	1,51%	3,10	208,28	208,28	208,28	208,28	11K	1
03/07/2023	-1,83%	-3,82	205,18	205,18	205,18	205,18	1K	1
30/06/2023	-10,39%	-24,22	209,00	211,50	209,00	211,50	14K	4
16/06/2023	1,44%	3,30	233,22	233,22	233,22	233,22	7K	1
13/06/2023	1,77%	3,99	229,92	229,92	229,92	229,92	9K	1
06/06/2023	0,84%	1,88	225,93	225,93	225,93	225,93	14K	1
24/05/2023	-4,98%	-11,75	224,05	224,05	224,05	224,05	11K	1
05/05/2023	-0,85%	-2,02	235,80	235,80	235,80	235,80	71K	1
04/05/2023	-0,05%	-0,11	237,82	237,82	237,82	237,82	8K	1
28/04/2023	0,06%	0,14	237,93	237,79	237,79	239,55	40K	3
26/04/2023	-2,86%	-7,01	237,79	237,79	237,79	237,79	475	1
25/04/2023	-0,25%	-0,62	244,80	244,80	244,80	244,80	1M	3
17/04/2023	0,02%	0,05	245,42	245,42	245,42	245,42	25K	1
11/04/2023	-1,59%	-3,97	245,37	245,33	245,33	245,37	2K	2
10/04/2023	-0,73%	-1,83	249,34	245,00	245,00	253,24	34K	13
06/04/2023	2,48%	6,07	251,17	251,17	251,17	251,17	25K	1
03/04/2023	-0,96%	-2,38	245,10	245,10	245,10	245,10	1K	1
31/03/2023	3,32%	7,96	247,48	245,67	245,36	247,48	46K	5
29/03/2023	0,00%	0,00	239,52	239,52	239,52	239,52	479	1
17/03/2023	0,08%	0,19	239,52	239,52	239,52	239,52	18K	1
08/03/2023	-1,89%	-4,61	239,33	239,33	239,33	239,33	24K	1
07/03/2023	-2,69%	-6,74	243,94	243,94	243,94	243,94	7K	1
06/03/2023	-4,61%	-12,11	250,68	250,68	250,68	250,68	125K	1
03/03/2023	-1,87%	-5,00	262,79	262,79	262,79	262,79	165K	1
27/02/2023	1,00%	2,66	267,79	267,79	267,79	267,79	134K	1
24/02/2023	-5,72%	-16,08	265,13	265,13	265,13	265,13	10K	1
14/02/2023	-3,01%	-8,73	281,21	281,21	281,21	281,21	2M	1
10/02/2023	1,18%	3,38	289,94	289,94	289,94	289,94	145K	1
08/02/2023	-2,97%	-8,78	286,56	286,56	286,56	286,56	17K	1
26/01/2023	3,41%	9,73	295,34	295,34	295,34	295,34	18K	1
16/01/2023	0,00%	0,00	285,61	285,61	285,61	285,61	571	1
06/01/2023	2,07%	5,79	285,61	285,61	285,61	285,61	26K	1
04/01/2023	1,94%	5,33	279,82	279,82	279,82	279,82	559	1
03/01/2023	0,57%	1,55	274,49	274,49	274,49	274,49	13K	1
27/12/2022	-0,68%	-1,88	272,94	272,94	272,94	272,94	27K	1
21/12/2022	-4,46%	-12,83	274,82	274,82	274,82	274,82	5K	1
15/12/2022	0,70%	1,99	287,65	287,65	287,65	287,65	36K	1
14/12/2022	5,12%	13,91	285,66	285,68	285,66	285,68	2K	2
08/12/2022	-1,06%	-2,92	271,75	271,75	271,75	271,75	271	1
05/12/2022	-0,41%	-1,13	274,67	274,67	274,67	274,67	549	1
02/12/2022	19,30%	44,62	275,80	275,80	275,80	275,80	24K	2
16/11/2022	2,03%	4,60	231,18	231,18	231,18	231,18	108K	1
14/11/2022	4,48%	9,71	226,58	226,58	226,58	226,58	2K	2
11/11/2022	3,77%	7,87	216,87	216,87	216,87	216,87	309K	1
09/11/2022	0,02%	0,05	209,00	209,00	209,00	209,00	2M	1
04/11/2022	-6,86%	-15,40	208,95	208,95	208,95	208,95	835	2
31/10/2022	-2,44%	-5,62	224,35	224,35	224,35	224,35	673	1
28/10/2022	3,39%	7,53	229,97	229,97	229,97	229,97	689	2
27/10/2022	-9,61%	-23,65	222,44	222,44	222,44	222,44	667	2
26/10/2022	6,26%	14,50	246,09	246,09	246,09	246,09	16K	1
20/10/2022	1,37%	3,13	231,59	231,46	231,46	231,59	17K	2
10/10/2022	-	-	228,46	228,46	228,46	228,46	9K	1

Date,Open,High,Low,Close,Volume
14-Nov-24,191.52,191.52,191.52,191.52,2681
11-Nov-24,198.74,198.74,198.74,198.74,397
04-Nov-24,194.00,194.00,194.00,194.00,194
01-Nov-24,193.04,193.04,193.04,193.04,48453
25-Oct-24,202.40,202.40,200.60,200.60,3213
24-Oct-24,200.24,200.24,200.24,200.24,400
21-Oct-24,200.97,200.97,200.97,200.97,401
18-Oct-24,195.80,198.02,195.80,198.02,10384
08-Oct-24,189.81,189.81,189.81,189.81,9490
26-Sep-24,190.10,190.10,190.10,190.10,9505
25-Sep-24,190.57,190.57,189.24,189.24,1517
24-Sep-24,187.84,187.84,187.84,187.84,56352
23-Sep-24,194.56,194.56,193.92,193.92,33744
20-Sep-24,196.46,196.46,194.80,195.51,3322
19-Sep-24,192.90,192.90,192.90,192.90,771
18-Sep-24,195.13,195.13,192.47,194.00,22536
17-Sep-24,192.73,193.61,192.50,193.23,120061
13-Sep-24,235.68,235.68,234.00,234.00,334632
12-Sep-24,251.52,251.52,251.52,251.52,5030
04-Sep-24,250.38,256.01,250.38,252.20,51704
03-Sep-24,258.34,258.34,258.34,258.34,12917
28-Aug-24,250.59,250.59,250.59,250.59,3758
27-Aug-24,245.75,245.75,245.75,245.75,12287
23-Aug-24,249.50,249.50,249.50,249.50,49900
07-Aug-24,244.06,244.06,244.06,244.06,48812
05-Aug-24,237.04,237.04,237.04,237.04,12800
31-Jul-24,240.71,240.71,240.71,240.71,48142
30-Jul-24,236.16,236.16,236.16,236.16,47232
26-Jul-24,237.66,237.66,237.66,237.66,950
24-Jul-24,238.10,238.10,238.10,238.10,23810
23-Jul-24,236.71,236.71,236.71,236.71,23671
17-Jul-24,235.75,235.75,235.75,235.75,47150
02-Jul-24,232.95,232.95,232.95,232.95,11647
26-Jun-24,233.67,233.67,233.67,233.67,35050
17-Jun-24,231.00,231.00,231.00,231.00,46200
14-Jun-24,224.29,224.56,224.29,224.55,157083
12-Jun-24,229.19,229.19,229.19,229.19,46983
11-Jun-24,225.50,225.50,225.50,225.50,225
10-Jun-24,226.30,226.44,225.12,225.89,90953
04-Jun-24,210.00,210.00,210.00,210.00,12600
17-May-24,195.90,195.90,195.90,195.90,1959
16-May-24,204.00,204.00,197.80,197.80,5036
13-May-24,207.67,207.67,207.67,207.67,5191
07-May-24,210.00,210.00,210.00,210.00,4200
06-May-24,216.09,216.09,208.50,208.50,9572
03-May-24,209.16,209.16,209.16,209.16,5229
25-Apr-24,215.95,215.95,213.90,213.90,217235
12-Apr-24,235.55,235.55,235.55,235.55,235
27-Mar-24,220.00,220.00,220.00,220.00,8800
12-Mar-24,212.80,212.80,212.80,212.80,2128
01-Mar-24,216.29,216.29,216.29,216.29,6488
29-Feb-24,218.02,218.02,218.02,218.02,218
28-Feb-24,220.19,220.19,220.19,220.19,12330
24-Jan-24,230.23,230.23,230.23,230.23,23023
22-Jan-24,232.30,232.30,232.30,232.30,232
19-Jan-24,227.24,227.63,227.24,227.63,1363
10-Jan-24,233.73,233.73,233.73,233.73,3739
15-Dec-23,239.50,239.50,237.12,237.12,71375
14-Dec-23,244.32,245.14,244.32,245.14,24448
08-Dec-23,229.54,229.54,229.54,229.54,229
07-Dec-23,233.54,233.54,233.54,233.54,233
06-Dec-23,230.46,230.46,230.46,230.46,11523
30-Nov-23,224.11,224.11,224.11,224.11,22411
21-Nov-23,214.75,214.75,214.64,214.64,100880
07-Nov-23,203.00,207.90,203.00,207.56,28987
03-Nov-23,195.60,195.60,195.19,195.25,5861
01-Nov-23,210.00,210.00,210.00,210.00,2100
27-Oct-23,200.50,200.85,200.50,200.85,16265
26-Oct-23,203.97,203.97,203.97,203.97,2039
25-Oct-23,204.90,204.90,204.90,204.90,1024
24-Oct-23,206.86,206.86,206.85,206.85,2261964
20-Oct-23,208.30,208.30,208.30,208.30,7290
03-Oct-23,222.34,222.34,222.34,222.34,889
27-Sep-23,227.95,227.95,227.95,227.95,12537
31-Aug-23,228.72,228.72,228.72,228.72,228
30-Aug-23,229.00,229.00,229.00,229.00,229
02-Aug-23,215.00,215.00,215.00,215.00,11825
01-Aug-23,206.44,206.44,206.44,206.44,2064
31-Jul-23,207.78,207.78,207.78,207.78,20778
27-Jul-23,205.01,205.01,205.01,205.01,143507
26-Jul-23,204.00,206.29,204.00,206.29,60302
13-Jul-23,205.55,205.55,205.55,205.55,2055
06-Jul-23,208.28,208.28,208.28,208.28,10622
03-Jul-23,205.18,205.18,205.18,205.18,1025
30-Jun-23,211.50,211.50,209.00,209.00,13694
16-Jun-23,233.22,233.22,233.22,233.22,7463
13-Jun-23,229.92,229.92,229.92,229.92,9426
06-Jun-23,225.93,225.93,225.93,225.93,14007
24-May-23,224.05,224.05,224.05,224.05,11202
05-May-23,235.80,235.80,235.80,235.80,70740
04-May-23,237.82,237.82,237.82,237.82,8323
28-Apr-23,237.79,239.55,237.79,237.93,39896
26-Apr-23,237.79,237.79,237.79,237.79,475
25-Apr-23,244.80,244.80,244.80,244.80,1299888
17-Apr-23,245.42,245.42,245.42,245.42,24542
11-Apr-23,245.33,245.37,245.33,245.37,1962
10-Apr-23,245.00,253.24,245.00,249.34,34394
06-Apr-23,251.17,251.17,251.17,251.17,25117
03-Apr-23,245.10,245.10,245.10,245.10,1225
31-Mar-23,245.67,247.48,245.36,247.48,45517
29-Mar-23,239.52,239.52,239.52,239.52,479
17-Mar-23,239.52,239.52,239.52,239.52,18203
08-Mar-23,239.33,239.33,239.33,239.33,23933
07-Mar-23,243.94,243.94,243.94,243.94,7318
06-Mar-23,250.68,250.68,250.68,250.68,125340
03-Mar-23,262.79,262.79,262.79,262.79,165032
27-Feb-23,267.79,267.79,267.79,267.79,133895
24-Feb-23,265.13,265.13,265.13,265.13,9544
14-Feb-23,281.21,281.21,281.21,281.21,2010932
10-Feb-23,289.94,289.94,289.94,289.94,144970
08-Feb-23,286.56,286.56,286.56,286.56,17480
26-Jan-23,295.34,295.34,295.34,295.34,18015
16-Jan-23,285.61,285.61,285.61,285.61,571
06-Jan-23,285.61,285.61,285.61,285.61,25990
04-Jan-23,279.82,279.82,279.82,279.82,559
03-Jan-23,274.49,274.49,274.49,274.49,12626
27-Dec-22,272.94,272.94,272.94,272.94,27294
21-Dec-22,274.82,274.82,274.82,274.82,5496
15-Dec-22,287.65,287.65,287.65,287.65,35956
14-Dec-22,285.68,285.68,285.66,285.66,2285
08-Dec-22,271.75,271.75,271.75,271.75,271
05-Dec-22,274.67,274.67,274.67,274.67,549
02-Dec-22,275.80,275.80,275.80,275.80,23994
16-Nov-22,231.18,231.18,231.18,231.18,108192
14-Nov-22,226.58,226.58,226.58,226.58,1586
11-Nov-22,216.87,216.87,216.87,216.87,309473
09-Nov-22,209.00,209.00,209.00,209.00,1934504
04-Nov-22,208.95,208.95,208.95,208.95,835
31-Oct-22,224.35,224.35,224.35,224.35,673
28-Oct-22,229.97,229.97,229.97,229.97,689
27-Oct-22,222.44,222.44,222.44,222.44,667
26-Oct-22,246.09,246.09,246.09,246.09,15749
20-Oct-22,231.46,231.59,231.46,231.59,16905
10-Oct-22,228.46,228.46,228.46,228.46,9138

*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: B1MR34