Cotação atual, histórico e gráfico do papel: B1NT34

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 B1NT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	0,32%	0,09	28,50	28,50	28,50	28,50	28	1
23/04/2024	0,00%	0,00	28,41	28,41	28,41	28,53	738	4
22/04/2024	0,64%	0,18	28,41	28,35	28,30	28,41	6K	6
19/04/2024	-0,32%	-0,09	28,23	28,15	28,05	28,60	16K	9
18/04/2024	0,75%	0,21	28,32	28,23	28,20	28,38	9K	13
17/04/2024	-0,95%	-0,27	28,11	28,31	28,11	28,31	3K	2
16/04/2024	-0,63%	-0,18	28,38	28,47	28,38	28,53	4K	3
15/04/2024	3,25%	0,90	28,56	27,10	27,10	28,75	23K	46
12/04/2024	-0,11%	-0,03	27,66	27,57	27,51	27,82	16K	11
11/04/2024	-1,60%	-0,45	27,69	28,20	27,69	28,20	5K	7
10/04/2024	0,21%	0,06	28,14	28,05	28,02	28,14	1K	5
09/04/2024	-0,60%	-0,17	28,08	28,31	28,00	28,89	3K	9
08/04/2024	-1,22%	-0,35	28,25	28,53	28,20	28,59	1K	8
05/04/2024	1,06%	0,30	28,60	28,20	28,14	28,60	3K	9
04/04/2024	-1,12%	-0,32	28,30	28,44	28,30	28,46	10K	5
03/04/2024	-0,28%	-0,08	28,62	28,83	28,62	28,83	748	3
02/04/2024	-2,41%	-0,71	28,70	28,89	28,70	28,89	3K	6
01/04/2024	1,80%	0,52	29,41	29,10	28,89	29,41	2K	7
28/03/2024	0,00%	0,00	28,89	29,20	28,89	29,21	10K	11
27/03/2024	1,98%	0,56	28,89	28,41	28,41	28,89	8K	3
26/03/2024	-1,63%	-0,47	28,33	29,01	28,33	29,04	122K	20
25/03/2024	0,84%	0,24	28,80	28,62	28,38	28,80	4K	9
22/03/2024	0,39%	0,11	28,56	28,65	28,41	28,65	3K	8
21/03/2024	2,97%	0,82	28,45	27,70	27,52	28,99	107K	52
20/03/2024	-6,59%	-1,95	27,63	28,05	26,81	28,11	1M	98
19/03/2024	2,00%	0,58	29,58	29,10	29,10	29,58	12K	14
18/03/2024	0,49%	0,14	29,00	29,08	29,00	29,30	173K	13
15/03/2024	-0,62%	-0,18	28,86	28,69	28,50	28,90	12K	8
14/03/2024	-0,85%	-0,25	29,04	29,16	29,04	29,22	2K	4
13/03/2024	-1,68%	-0,50	29,29	29,40	29,04	29,40	100K	7
12/03/2024	0,30%	0,09	29,79	29,76	29,69	29,84	90K	8
11/03/2024	4,32%	1,23	29,70	28,50	28,50	30,30	271K	37
08/03/2024	0,74%	0,21	28,47	28,05	28,05	28,47	5K	9
07/03/2024	0,21%	0,06	28,26	28,38	28,03	28,38	142K	9
06/03/2024	1,99%	0,55	28,20	27,15	27,15	28,47	58K	18
05/03/2024	0,51%	0,14	27,65	27,45	27,42	28,00	46K	18
04/03/2024	-0,76%	-0,21	27,51	28,11	27,28	28,11	187K	37
01/03/2024	-0,22%	-0,06	27,72	27,78	27,72	28,52	101K	31
29/02/2024	-1,84%	-0,52	27,78	28,65	27,76	28,89	72K	25
28/02/2024	-1,43%	-0,41	28,30	28,76	28,30	28,76	25K	8
27/02/2024	-0,93%	-0,27	28,71	29,02	28,71	29,10	22K	23
26/02/2024	-0,58%	-0,17	28,98	28,89	28,89	29,34	41K	9
23/02/2024	1,22%	0,35	29,15	29,22	28,93	29,43	21K	14
22/02/2024	2,86%	0,80	28,80	28,94	28,65	29,05	134K	19
21/02/2024	-0,36%	-0,10	28,00	27,80	27,80	28,52	104K	20
20/02/2024	-2,02%	-0,58	28,10	28,15	27,90	28,15	50K	37
19/02/2024	0,39%	0,11	28,68	28,98	28,24	30,43	32K	26
16/02/2024	-0,94%	-0,27	28,57	29,00	28,56	29,00	21K	10
15/02/2024	1,12%	0,32	28,84	28,51	28,41	28,90	12K	17
14/02/2024	-1,66%	-0,48	28,52	28,23	28,12	28,52	77K	17
09/02/2024	-2,06%	-0,61	29,00	29,31	28,67	29,31	28K	16
08/02/2024	0,71%	0,21	29,61	29,60	29,52	29,63	17K	5
07/02/2024	-0,34%	-0,10	29,40	29,73	29,34	29,90	12K	8
06/02/2024	2,08%	0,60	29,50	29,17	29,10	29,61	356K	21
05/02/2024	-0,48%	-0,14	28,90	29,04	28,90	29,34	150K	17
02/02/2024	1,18%	0,34	29,04	28,81	28,65	29,19	26K	18
01/02/2024	-3,53%	-1,05	28,70	29,28	28,70	29,31	41K	14
31/01/2024	1,74%	0,51	29,75	29,22	28,92	29,85	172K	27
30/01/2024	-1,02%	-0,30	29,24	29,26	29,24	29,43	145K	9
29/01/2024	1,51%	0,44	29,54	28,89	28,83	29,54	13K	13
26/01/2024	-2,61%	-0,78	29,10	29,49	28,71	29,49	298K	26
25/01/2024	-1,68%	-0,51	29,88	30,99	29,55	30,99	245K	23
24/01/2024	-1,94%	-0,60	30,39	30,95	30,36	31,11	12K	15
23/01/2024	-0,03%	-0,01	30,99	30,70	30,69	31,02	32K	9
22/01/2024	3,02%	0,91	31,00	30,01	30,01	31,00	3K	9
19/01/2024	0,03%	0,01	30,09	30,00	29,70	30,18	10K	10
18/01/2024	1,08%	0,32	30,08	30,36	29,94	30,36	2K	5
17/01/2024	-3,03%	-0,93	29,76	30,60	29,76	30,60	63K	23
16/01/2024	-3,40%	-1,08	30,69	32,00	30,61	32,00	3K	10
15/01/2024	1,53%	0,48	31,77	30,54	29,70	31,77	58K	36
12/01/2024	-0,60%	-0,19	31,29	31,48	31,26	31,59	3K	10
11/01/2024	-2,84%	-0,92	31,48	31,95	31,48	32,28	29K	20
10/01/2024	-2,09%	-0,69	32,40	33,75	31,92	33,75	35K	21
09/01/2024	-1,58%	-0,53	33,09	33,46	32,71	33,53	108K	21
08/01/2024	-0,09%	-0,03	33,62	34,01	33,62	34,17	266K	21
05/01/2024	2,91%	0,95	33,65	32,92	32,76	34,22	99K	15
04/01/2024	-0,34%	-0,11	32,70	33,41	32,70	33,80	506K	29
03/01/2024	-5,06%	-1,75	32,81	35,26	32,81	35,26	621K	144
02/01/2024	8,68%	2,76	34,56	31,80	31,80	35,00	279K	47
28/12/2023	-0,72%	-0,23	31,80	32,68	31,80	32,68	146K	12
27/12/2023	1,59%	0,50	32,03	31,53	31,53	32,60	117K	23
26/12/2023	-4,13%	-1,36	31,53	32,03	31,53	32,31	233K	31
22/12/2023	3,10%	0,99	32,89	32,42	31,44	32,89	180K	27
21/12/2023	-0,93%	-0,30	31,90	32,34	31,50	32,34	60K	10
20/12/2023	1,26%	0,40	32,20	32,40	31,77	32,40	219K	14
19/12/2023	0,28%	0,09	31,80	31,71	31,71	32,50	70K	29
18/12/2023	0,38%	0,12	31,71	30,95	30,95	31,89	11K	12
15/12/2023	-1,31%	-0,42	31,59	32,01	31,36	32,39	15K	13
14/12/2023	7,96%	2,36	32,01	30,07	30,07	32,36	111K	50
13/12/2023	-2,66%	-0,81	29,65	29,50	28,60	29,80	192K	85
12/12/2023	-1,81%	-0,56	30,46	30,87	30,46	31,20	174K	18
11/12/2023	-2,61%	-0,83	31,02	31,77	30,96	31,77	28K	29
08/12/2023	2,68%	0,83	31,85	30,93	30,93	31,89	11K	8
07/12/2023	0,10%	0,03	31,02	30,37	30,37	31,05	12K	8
06/12/2023	3,30%	0,99	30,99	29,95	29,95	31,33	28K	17
05/12/2023	-3,23%	-1,00	30,00	30,38	30,00	31,02	28K	126
04/12/2023	2,82%	0,85	31,00	30,66	29,39	31,00	25K	25
01/12/2023	-3,83%	-1,20	30,15	30,02	29,46	30,18	68K	30
30/11/2023	2,35%	0,72	31,35	31,08	31,08	31,80	127K	19
29/11/2023	2,41%	0,72	30,63	30,33	30,33	31,11	10K	13
28/11/2023	0,20%	0,06	29,91	29,70	29,70	29,91	3K	4
27/11/2023	-2,07%	-0,63	29,85	30,36	29,70	30,50	9K	13
24/11/2023	1,26%	0,38	30,48	30,50	29,83	30,54	23K	15
23/11/2023	0,17%	0,05	30,10	28,98	28,98	30,50	3K	17
22/11/2023	2,84%	0,83	30,05	29,55	29,50	30,05	2K	13
21/11/2023	-2,70%	-0,81	29,22	30,03	29,22	30,03	6K	16
20/11/2023	-2,50%	-0,77	30,03	30,39	30,00	30,39	72K	31
17/11/2023	0,98%	0,30	30,80	30,47	30,38	30,80	114K	18
16/11/2023	-0,33%	-0,10	30,50	30,50	29,88	31,20	178K	34
14/11/2023	2,17%	0,65	30,60	29,70	29,70	30,83	15K	18
13/11/2023	-2,51%	-0,77	29,95	30,39	29,80	30,40	100K	20
10/11/2023	-0,29%	-0,09	30,72	30,54	30,06	30,87	47K	9
09/11/2023	-0,84%	-0,26	30,81	31,07	30,03	31,07	81K	17
08/11/2023	0,16%	0,05	31,07	31,02	30,34	31,29	131K	23
07/11/2023	-0,06%	-0,02	31,02	30,27	29,75	31,15	81K	17
06/11/2023	4,76%	1,41	31,04	30,35	30,27	31,50	174K	26
03/11/2023	1,30%	0,38	29,63	28,65	28,54	29,85	76K	24
01/11/2023	-2,63%	-0,79	29,25	29,25	28,95	29,76	120K	32
31/10/2023	2,56%	0,75	30,04	29,40	29,30	30,04	654K	52
30/10/2023	1,38%	0,40	29,29	28,90	28,83	29,60	16K	9
27/10/2023	-4,87%	-1,48	28,89	30,37	28,55	30,37	106K	34
26/10/2023	1,47%	0,44	30,37	30,22	30,21	30,56	66K	16
25/10/2023	-0,13%	-0,04	29,93	30,00	29,30	30,11	38K	18
24/10/2023	2,67%	0,78	29,97	30,34	29,90	30,75	69K	47
23/10/2023	1,00%	0,29	29,19	28,88	27,91	29,69	424K	52
20/10/2023	-1,57%	-0,46	28,90	29,36	28,47	29,36	61K	35
19/10/2023	-1,04%	-0,31	29,36	29,67	29,08	29,67	100K	42
18/10/2023	-2,94%	-0,90	29,67	30,00	29,67	30,15	11K	12
17/10/2023	-0,71%	-0,22	30,57	30,79	30,00	30,79	17K	13
16/10/2023	-5,93%	-1,94	30,79	32,10	30,20	32,10	360K	76
13/10/2023	-6,49%	-2,27	32,73	34,30	32,73	34,30	350K	31
11/10/2023	-1,05%	-0,37	35,00	34,96	34,96	35,01	1K	4
10/10/2023	1,52%	0,53	35,37	34,84	34,84	35,49	90K	22
09/10/2023	-	-	34,84	35,70	34,84	35,70	48K	18

Date,Open,High,Low,Close,Volume
24-Apr-24,28.50,28.50,28.50,28.50,28
23-Apr-24,28.41,28.53,28.41,28.41,738
22-Apr-24,28.35,28.41,28.30,28.41,6102
19-Apr-24,28.15,28.60,28.05,28.23,16378
18-Apr-24,28.23,28.38,28.20,28.32,8754
17-Apr-24,28.31,28.31,28.11,28.11,2823
16-Apr-24,28.47,28.53,28.38,28.38,3722
15-Apr-24,27.10,28.75,27.10,28.56,23370
12-Apr-24,27.57,27.82,27.51,27.66,16392
11-Apr-24,28.20,28.20,27.69,27.69,5246
10-Apr-24,28.05,28.14,28.02,28.14,1178
09-Apr-24,28.31,28.89,28.00,28.08,2648
08-Apr-24,28.53,28.59,28.20,28.25,1446
05-Apr-24,28.20,28.60,28.14,28.60,2605
04-Apr-24,28.44,28.46,28.30,28.30,10066
03-Apr-24,28.83,28.83,28.62,28.62,748
02-Apr-24,28.89,28.89,28.70,28.70,2934
01-Apr-24,29.10,29.41,28.89,29.41,2012
28-Mar-24,29.20,29.21,28.89,28.89,10139
27-Mar-24,28.41,28.89,28.41,28.89,7892
26-Mar-24,29.01,29.04,28.33,28.33,122488
25-Mar-24,28.62,28.80,28.38,28.80,4445
22-Mar-24,28.65,28.65,28.41,28.56,3469
21-Mar-24,27.70,28.99,27.52,28.45,106964
20-Mar-24,28.05,28.11,26.81,27.63,1234500
19-Mar-24,29.10,29.58,29.10,29.58,12335
18-Mar-24,29.08,29.30,29.00,29.00,173134
15-Mar-24,28.69,28.90,28.50,28.86,12088
14-Mar-24,29.16,29.22,29.04,29.04,2123
13-Mar-24,29.40,29.40,29.04,29.29,100356
12-Mar-24,29.76,29.84,29.69,29.79,89999
11-Mar-24,28.50,30.30,28.50,29.70,271317
08-Mar-24,28.05,28.47,28.05,28.47,4746
07-Mar-24,28.38,28.38,28.03,28.26,142226
06-Mar-24,27.15,28.47,27.15,28.20,58253
05-Mar-24,27.45,28.00,27.42,27.65,46069
04-Mar-24,28.11,28.11,27.28,27.51,186736
01-Mar-24,27.78,28.52,27.72,27.72,101433
29-Feb-24,28.65,28.89,27.76,27.78,72107
28-Feb-24,28.76,28.76,28.30,28.30,25190
27-Feb-24,29.02,29.10,28.71,28.71,22176
26-Feb-24,28.89,29.34,28.89,28.98,40684
23-Feb-24,29.22,29.43,28.93,29.15,21464
22-Feb-24,28.94,29.05,28.65,28.80,134443
21-Feb-24,27.80,28.52,27.80,28.00,103618
20-Feb-24,28.15,28.15,27.90,28.10,50310
19-Feb-24,28.98,30.43,28.24,28.68,31720
16-Feb-24,29.00,29.00,28.56,28.57,21173
15-Feb-24,28.51,28.90,28.41,28.84,11812
14-Feb-24,28.23,28.52,28.12,28.52,77375
09-Feb-24,29.31,29.31,28.67,29.00,27532
08-Feb-24,29.60,29.63,29.52,29.61,16635
07-Feb-24,29.73,29.90,29.34,29.40,11857
06-Feb-24,29.17,29.61,29.10,29.50,356360
05-Feb-24,29.04,29.34,28.90,28.90,149522
02-Feb-24,28.81,29.19,28.65,29.04,25803
01-Feb-24,29.28,29.31,28.70,28.70,40837
31-Jan-24,29.22,29.85,28.92,29.75,171952
30-Jan-24,29.26,29.43,29.24,29.24,144943
29-Jan-24,28.89,29.54,28.83,29.54,13147
26-Jan-24,29.49,29.49,28.71,29.10,298361
25-Jan-24,30.99,30.99,29.55,29.88,245301
24-Jan-24,30.95,31.11,30.36,30.39,11583
23-Jan-24,30.70,31.02,30.69,30.99,32027
22-Jan-24,30.01,31.00,30.01,31.00,2729
19-Jan-24,30.00,30.18,29.70,30.09,10076
18-Jan-24,30.36,30.36,29.94,30.08,1745
17-Jan-24,30.60,30.60,29.76,29.76,63015
16-Jan-24,32.00,32.00,30.61,30.69,2867
15-Jan-24,30.54,31.77,29.70,31.77,58103
12-Jan-24,31.48,31.59,31.26,31.29,3106
11-Jan-24,31.95,32.28,31.48,31.48,28590
10-Jan-24,33.75,33.75,31.92,32.40,34842
09-Jan-24,33.46,33.53,32.71,33.09,108395
08-Jan-24,34.01,34.17,33.62,33.62,265664
05-Jan-24,32.92,34.22,32.76,33.65,98525
04-Jan-24,33.41,33.80,32.70,32.70,506224
03-Jan-24,35.26,35.26,32.81,32.81,620547
02-Jan-24,31.80,35.00,31.80,34.56,279018
28-Dec-23,32.68,32.68,31.80,31.80,145936
27-Dec-23,31.53,32.60,31.53,32.03,117440
26-Dec-23,32.03,32.31,31.53,31.53,233343
22-Dec-23,32.42,32.89,31.44,32.89,180266
21-Dec-23,32.34,32.34,31.50,31.90,59539
20-Dec-23,32.40,32.40,31.77,32.20,219462
19-Dec-23,31.71,32.50,31.71,31.80,70186
18-Dec-23,30.95,31.89,30.95,31.71,10907
15-Dec-23,32.01,32.39,31.36,31.59,15122
14-Dec-23,30.07,32.36,30.07,32.01,110512
13-Dec-23,29.50,29.80,28.60,29.65,192379
12-Dec-23,30.87,31.20,30.46,30.46,174305
11-Dec-23,31.77,31.77,30.96,31.02,27823
08-Dec-23,30.93,31.89,30.93,31.85,10686
07-Dec-23,30.37,31.05,30.37,31.02,12096
06-Dec-23,29.95,31.33,29.95,30.99,28262
05-Dec-23,30.38,31.02,30.00,30.00,28021
04-Dec-23,30.66,31.00,29.39,31.00,25445
01-Dec-23,30.02,30.18,29.46,30.15,67541
30-Nov-23,31.08,31.80,31.08,31.35,126513
29-Nov-23,30.33,31.11,30.33,30.63,10362
28-Nov-23,29.70,29.91,29.70,29.91,2505
27-Nov-23,30.36,30.50,29.70,29.85,8600
24-Nov-23,30.50,30.54,29.83,30.48,23266
23-Nov-23,28.98,30.50,28.98,30.10,2908
22-Nov-23,29.55,30.05,29.50,30.05,2305
21-Nov-23,30.03,30.03,29.22,29.22,5560
20-Nov-23,30.39,30.39,30.00,30.03,71503
17-Nov-23,30.47,30.80,30.38,30.80,114218
16-Nov-23,30.50,31.20,29.88,30.50,177778
14-Nov-23,29.70,30.83,29.70,30.60,14833
13-Nov-23,30.39,30.40,29.80,29.95,100340
10-Nov-23,30.54,30.87,30.06,30.72,47301
09-Nov-23,31.07,31.07,30.03,30.81,80669
08-Nov-23,31.02,31.29,30.34,31.07,130832
07-Nov-23,30.27,31.15,29.75,31.02,81175
06-Nov-23,30.35,31.50,30.27,31.04,173846
03-Nov-23,28.65,29.85,28.54,29.63,76233
01-Nov-23,29.25,29.76,28.95,29.25,120210
31-Oct-23,29.40,30.04,29.30,30.04,654162
30-Oct-23,28.90,29.60,28.83,29.29,15530
27-Oct-23,30.37,30.37,28.55,28.89,105555
26-Oct-23,30.22,30.56,30.21,30.37,66369
25-Oct-23,30.00,30.11,29.30,29.93,38309
24-Oct-23,30.34,30.75,29.90,29.97,68803
23-Oct-23,28.88,29.69,27.91,29.19,424310
20-Oct-23,29.36,29.36,28.47,28.90,60845
19-Oct-23,29.67,29.67,29.08,29.36,99601
18-Oct-23,30.00,30.15,29.67,29.67,11043
17-Oct-23,30.79,30.79,30.00,30.57,16976
16-Oct-23,32.10,32.10,30.20,30.79,359950
13-Oct-23,34.30,34.30,32.73,32.73,349806
11-Oct-23,34.96,35.01,34.96,35.00,1399
10-Oct-23,34.84,35.49,34.84,35.37,89704
09-Oct-23,35.70,35.70,34.84,34.84,48317

*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: B1NT34