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
18/08/2026	1,31%	0,39	30,24	29,81	29,81	30,24	5K	5
17/08/2026	-1,19%	-0,36	29,85	29,82	29,82	29,85	298	2
14/08/2026	1,41%	0,42	30,21	26,28	26,28	30,21	373K	38
13/08/2026	-0,90%	-0,27	29,79	29,97	29,79	30,24	54K	9
12/08/2026	0,40%	0,12	30,06	29,91	29,58	30,21	74K	14
11/08/2026	1,01%	0,30	29,94	29,94	29,58	29,94	123K	12
10/08/2026	-0,20%	-0,06	29,64	30,12	29,64	30,12	8K	10
07/08/2026	3,23%	0,93	29,70	29,25	29,25	30,09	5K	17
06/08/2026	-0,90%	-0,26	28,77	29,25	28,77	29,25	875	3
05/08/2026	-0,85%	-0,25	29,03	29,52	29,01	29,67	8K	14
04/08/2026	-0,91%	-0,27	29,28	29,60	28,18	29,91	18K	22
03/08/2026	2,53%	0,73	29,55	29,34	28,44	29,97	9K	9
31/07/2026	-2,07%	-0,61	28,82	30,28	28,82	30,28	353	4
30/07/2026	-1,18%	-0,35	29,43	29,51	29,22	29,51	23K	5
29/07/2026	0,57%	0,17	29,78	29,52	29,52	29,78	2K	3
28/07/2026	1,02%	0,30	29,61	29,31	29,31	29,61	12K	5
27/07/2026	2,73%	0,78	29,31	28,53	28,51	29,31	6K	8
24/07/2026	-2,06%	-0,60	28,53	28,62	28,53	28,62	1K	2
23/07/2026	-0,92%	-0,27	29,13	29,19	29,04	29,40	1K	10
21/07/2026	0,41%	0,12	29,40	29,63	29,25	29,63	616	3
17/07/2026	-0,20%	-0,06	29,28	29,28	29,28	29,28	6K	1
16/07/2026	1,80%	0,52	29,34	29,55	29,19	29,55	2K	3
15/07/2026	-0,03%	-0,01	28,82	28,74	28,59	28,82	16K	5
14/07/2026	-0,41%	-0,12	28,83	28,44	28,44	28,86	9K	7
13/07/2026	-1,33%	-0,39	28,95	29,16	28,95	29,40	1K	4
10/07/2026	-1,71%	-0,51	29,34	29,34	29,34	29,37	7K	4
09/07/2026	-1,09%	-0,33	29,85	30,49	29,85	30,49	455	4
08/07/2026	-1,21%	-0,37	30,18	30,03	29,82	30,18	90K	5
07/07/2026	0,63%	0,19	30,55	30,42	30,39	30,60	7K	5
06/07/2026	-2,32%	-0,72	30,36	30,30	30,21	30,90	11K	18
03/07/2026	-1,89%	-0,60	31,08	31,93	30,90	31,93	25K	12
02/07/2026	4,83%	1,46	31,68	31,17	31,17	32,01	205K	20
01/07/2026	-0,43%	-0,13	30,22	30,66	30,06	30,66	172K	9
30/06/2026	1,81%	0,54	30,35	30,45	30,06	30,45	19K	13
29/06/2026	3,08%	0,89	29,81	29,79	29,58	30,36	22K	7
26/06/2026	-0,82%	-0,24	28,92	29,10	28,92	29,10	552	2
25/06/2026	-1,12%	-0,33	29,16	29,55	29,16	29,55	8K	6
24/06/2026	0,10%	0,03	29,49	29,10	29,10	29,49	558	5
23/06/2026	0,92%	0,27	29,46	29,60	29,46	29,67	7K	4
22/06/2026	0,97%	0,28	29,19	28,83	28,83	29,19	7K	4
19/06/2026	-1,67%	-0,49	28,91	28,91	28,91	28,91	173	1
18/06/2026	0,31%	0,09	29,40	29,80	29,40	29,80	6K	4
17/06/2026	1,24%	0,36	29,31	28,37	28,37	29,49	12K	6
16/06/2026	0,84%	0,24	28,95	28,84	28,71	29,01	40K	6
15/06/2026	0,53%	0,15	28,71	28,75	28,71	29,04	4K	4
12/06/2026	0,74%	0,21	28,56	28,56	28,56	28,56	942	1
11/06/2026	1,98%	0,55	28,35	27,50	27,50	28,80	5K	6
10/06/2026	0,98%	0,27	27,80	28,26	27,80	28,26	2K	6
09/06/2026	-2,06%	-0,58	27,53	28,29	27,53	28,29	3K	7
08/06/2026	-1,06%	-0,30	28,11	28,47	28,11	28,47	14K	4
05/06/2026	0,96%	0,27	28,41	28,23	28,23	28,64	34K	8
03/06/2026	0,86%	0,24	28,14	28,08	27,87	28,14	14K	4
02/06/2026	-3,12%	-0,90	27,90	27,77	27,77	27,98	11K	12
01/06/2026	-6,52%	-2,01	28,80	29,93	28,80	29,93	19K	10
29/05/2026	4,16%	1,23	30,81	29,69	29,69	30,81	60K	8
28/05/2026	-0,94%	-0,28	29,58	29,26	29,26	29,58	11K	5
27/05/2026	2,51%	0,73	29,86	29,60	29,60	29,86	1K	2
26/05/2026	-0,21%	-0,06	29,13	29,13	29,13	29,13	3K	2
25/05/2026	0,66%	0,19	29,19	29,19	29,19	29,19	29	1
22/05/2026	1,75%	0,50	29,00	28,78	28,78	29,22	232	3
21/05/2026	0,74%	0,21	28,50	28,50	28,50	28,50	28	1
20/05/2026	2,13%	0,59	28,29	27,85	27,85	28,30	622	4
19/05/2026	0,25%	0,07	27,70	27,89	27,70	27,90	1K	3
18/05/2026	-1,60%	-0,45	27,63	28,05	27,48	28,05	195K	20
15/05/2026	-1,99%	-0,57	28,08	28,55	28,08	28,57	194K	13
14/05/2026	-1,24%	-0,36	28,65	28,65	28,65	28,65	192K	5
13/05/2026	1,26%	0,36	29,01	28,50	28,38	29,01	1K	5
12/05/2026	0,42%	0,12	28,65	28,80	28,65	28,80	57	2
11/05/2026	-0,07%	-0,02	28,53	29,22	28,42	29,22	34K	10
07/05/2026	-2,39%	-0,70	28,55	29,25	28,44	29,25	156K	14
06/05/2026	-1,32%	-0,39	29,25	28,59	28,26	29,58	102K	10
05/05/2026	-3,83%	-1,18	29,64	29,85	29,01	30,28	141K	23
04/05/2026	-5,31%	-1,73	30,82	30,93	30,75	31,95	4K	44
30/04/2026	1,37%	0,44	32,55	31,29	31,29	32,82	9K	9
29/04/2026	-0,68%	-0,22	32,11	31,83	31,43	32,11	122K	10
28/04/2026	-5,61%	-1,92	32,33	31,77	31,45	32,33	98K	16
27/04/2026	4,45%	1,46	34,25	31,89	31,89	34,25	21K	4
24/04/2026	-1,09%	-0,36	32,79	33,42	32,79	33,42	75K	22
23/04/2026	-1,34%	-0,45	33,15	33,60	33,00	33,60	5K	5
22/04/2026	3,04%	0,99	33,60	34,76	33,42	34,80	19K	30
20/04/2026	1,78%	0,57	32,61	32,55	32,55	32,61	130	4
17/04/2026	0,75%	0,24	32,04	32,31	32,04	32,61	1K	5
16/04/2026	2,51%	0,78	31,80	31,47	31,47	31,80	505	3
15/04/2026	0,55%	0,17	31,02	30,51	30,51	31,02	6K	3
14/04/2026	3,98%	1,18	30,85	30,69	30,69	30,87	10K	5
13/04/2026	-0,40%	-0,12	29,67	29,67	29,67	29,67	237	1
10/04/2026	1,64%	0,48	29,79	29,01	29,01	30,06	15K	30
08/04/2026	1,66%	0,48	29,31	29,31	29,31	29,31	29	1
07/04/2026	-1,54%	-0,45	28,83	29,58	28,47	29,58	462	4
06/04/2026	0,62%	0,18	29,28	29,13	29,13	29,52	3K	23
02/04/2026	0,94%	0,27	29,10	29,07	29,04	29,10	106K	11
01/04/2026	1,48%	0,42	28,83	28,95	28,83	29,07	17K	7
31/03/2026	2,01%	0,56	28,41	28,41	28,41	28,41	284	1
30/03/2026	0,04%	0,01	27,85	27,85	27,85	27,85	55	1
27/03/2026	-3,03%	-0,87	27,84	28,20	27,84	28,20	2K	4
26/03/2026	-0,10%	-0,03	28,71	29,03	28,71	29,07	693	5
24/03/2026	-1,54%	-0,45	28,74	29,49	28,74	29,49	2K	3
23/03/2026	0,17%	0,05	29,19	28,55	28,55	30,12	5K	5
20/03/2026	1,50%	0,43	29,14	29,04	29,04	29,14	44K	5
19/03/2026	-3,24%	-0,96	28,71	28,92	28,71	28,92	5K	9
18/03/2026	-0,90%	-0,27	29,67	30,33	29,67	30,33	10K	6
17/03/2026	0,71%	0,21	29,94	29,73	29,73	29,94	505	3
16/03/2026	-1,85%	-0,56	29,73	30,51	29,73	30,51	25K	6
13/03/2026	2,82%	0,83	30,29	29,46	29,46	30,29	33K	17
12/03/2026	0,92%	0,27	29,46	29,49	28,11	29,49	15K	35
11/03/2026	6,96%	1,90	29,19	27,56	27,52	30,03	165K	74
10/03/2026	-17,38%	-5,74	27,29	30,93	25,78	30,93	402K	157
09/03/2026	-0,99%	-0,33	33,03	33,03	33,03	33,03	3K	1
06/03/2026	-0,18%	-0,06	33,36	33,36	32,97	33,36	5K	6
05/03/2026	0,91%	0,30	33,42	32,45	32,45	33,42	7K	22
04/03/2026	-0,84%	-0,28	33,12	33,45	33,00	33,45	4K	6
03/03/2026	-4,90%	-1,72	33,40	35,22	32,45	35,22	15K	8
02/03/2026	-0,11%	-0,04	35,12	34,88	33,21	35,12	15K	7
27/02/2026	-1,01%	-0,36	35,16	35,08	35,08	35,20	4K	11
25/02/2026	-0,22%	-0,08	35,52	35,52	35,52	35,52	1K	3
24/02/2026	-0,11%	-0,04	35,60	35,56	35,56	35,60	5K	2
23/02/2026	0,34%	0,12	35,64	35,04	34,88	36,00	18K	5
20/02/2026	-1,09%	-0,39	35,52	35,44	35,40	35,60	603	14
19/02/2026	2,25%	0,79	35,91	34,41	34,41	35,91	3K	5
18/02/2026	2,06%	0,71	35,12	35,16	35,12	35,16	210	2
12/02/2026	-2,47%	-0,87	34,41	34,68	34,41	34,68	4K	5
11/02/2026	0,23%	0,08	35,28	34,80	34,80	35,28	27K	2
10/02/2026	-1,57%	-0,56	35,20	35,20	35,20	35,20	15K	9
09/02/2026	2,14%	0,75	35,76	34,74	34,74	35,80	26K	6
06/02/2026	-2,75%	-0,99	35,01	35,01	35,01	35,01	560	1
04/02/2026	2,86%	1,00	36,00	34,30	34,30	36,24	357	9
03/02/2026	-2,37%	-0,85	35,00	35,48	34,76	35,92	41K	15
02/02/2026	-4,40%	-1,65	35,85	37,88	35,56	37,88	8K	14
30/01/2026	-0,90%	-0,34	37,50	37,08	37,08	37,72	7K	4
29/01/2026	0,64%	0,24	37,84	37,84	37,44	37,95	51K	6
28/01/2026	-2,59%	-1,00	37,60	38,32	37,60	38,32	24K	9
27/01/2026	0,10%	0,04	38,60	38,56	38,56	39,06	108K	15
26/01/2026	0,00%	0,00	38,56	38,92	38,56	38,96	9K	5
23/01/2026	-	-	38,56	38,61	38,40	39,76	7K	10

Date,Open,High,Low,Close,Volume
18-Aug-26,29.81,30.24,29.81,30.24,5116
17-Aug-26,29.82,29.85,29.82,29.85,298
14-Aug-26,26.28,30.21,26.28,30.21,373210
13-Aug-26,29.97,30.24,29.79,29.79,53921
12-Aug-26,29.91,30.21,29.58,30.06,73782
11-Aug-26,29.94,29.94,29.58,29.94,123341
10-Aug-26,30.12,30.12,29.64,29.64,8415
07-Aug-26,29.25,30.09,29.25,29.70,5243
06-Aug-26,29.25,29.25,28.77,28.77,875
05-Aug-26,29.52,29.67,29.01,29.03,7938
04-Aug-26,29.60,29.91,28.18,29.28,18197
03-Aug-26,29.34,29.97,28.44,29.55,8509
31-Jul-26,30.28,30.28,28.82,28.82,353
30-Jul-26,29.51,29.51,29.22,29.43,22929
29-Jul-26,29.52,29.78,29.52,29.78,2259
28-Jul-26,29.31,29.61,29.31,29.61,12002
27-Jul-26,28.53,29.31,28.51,29.31,5777
24-Jul-26,28.62,28.62,28.53,28.53,1001
23-Jul-26,29.19,29.40,29.04,29.13,1049
21-Jul-26,29.63,29.63,29.25,29.40,616
17-Jul-26,29.28,29.28,29.28,29.28,5856
16-Jul-26,29.55,29.55,29.19,29.34,1901
15-Jul-26,28.74,28.82,28.59,28.82,15993
14-Jul-26,28.44,28.86,28.44,28.83,8574
13-Jul-26,29.16,29.40,28.95,28.95,1142
10-Jul-26,29.34,29.37,29.34,29.34,7071
09-Jul-26,30.49,30.49,29.85,29.85,455
08-Jul-26,30.03,30.18,29.82,30.18,90209
07-Jul-26,30.42,30.60,30.39,30.55,6536
06-Jul-26,30.30,30.90,30.21,30.36,10644
03-Jul-26,31.93,31.93,30.90,31.08,25489
02-Jul-26,31.17,32.01,31.17,31.68,205083
01-Jul-26,30.66,30.66,30.06,30.22,171981
30-Jun-26,30.45,30.45,30.06,30.35,19023
29-Jun-26,29.79,30.36,29.58,29.81,21682
26-Jun-26,29.10,29.10,28.92,28.92,552
25-Jun-26,29.55,29.55,29.16,29.16,8135
24-Jun-26,29.10,29.49,29.10,29.49,558
23-Jun-26,29.60,29.67,29.46,29.46,6901
22-Jun-26,28.83,29.19,28.83,29.19,6954
19-Jun-26,28.91,28.91,28.91,28.91,173
18-Jun-26,29.80,29.80,29.40,29.40,6446
17-Jun-26,28.37,29.49,28.37,29.31,11982
16-Jun-26,28.84,29.01,28.71,28.95,40373
15-Jun-26,28.75,29.04,28.71,28.71,3841
12-Jun-26,28.56,28.56,28.56,28.56,942
11-Jun-26,27.50,28.80,27.50,28.35,4502
10-Jun-26,28.26,28.26,27.80,27.80,1596
09-Jun-26,28.29,28.29,27.53,27.53,2511
08-Jun-26,28.47,28.47,28.11,28.11,14143
05-Jun-26,28.23,28.64,28.23,28.41,33698
03-Jun-26,28.08,28.14,27.87,28.14,14110
02-Jun-26,27.77,27.98,27.77,27.90,11351
01-Jun-26,29.93,29.93,28.80,28.80,19467
29-May-26,29.69,30.81,29.69,30.81,59602
28-May-26,29.26,29.58,29.26,29.58,11367
27-May-26,29.60,29.86,29.60,29.86,1098
26-May-26,29.13,29.13,29.13,29.13,2971
25-May-26,29.19,29.19,29.19,29.19,29
22-May-26,28.78,29.22,28.78,29.00,232
21-May-26,28.50,28.50,28.50,28.50,28
20-May-26,27.85,28.30,27.85,28.29,622
19-May-26,27.89,27.90,27.70,27.70,1195
18-May-26,28.05,28.05,27.48,27.63,194853
15-May-26,28.55,28.57,28.08,28.08,194031
14-May-26,28.65,28.65,28.65,28.65,191955
13-May-26,28.50,29.01,28.38,29.01,1311
12-May-26,28.80,28.80,28.65,28.65,57
11-May-26,29.22,29.22,28.42,28.53,33951
07-May-26,29.25,29.25,28.44,28.55,155500
06-May-26,28.59,29.58,28.26,29.25,101785
05-May-26,29.85,30.28,29.01,29.64,140738
04-May-26,30.93,31.95,30.75,30.82,4341
30-Apr-26,31.29,32.82,31.29,32.55,9315
29-Apr-26,31.83,32.11,31.43,32.11,121950
28-Apr-26,31.77,32.33,31.45,32.33,97697
27-Apr-26,31.89,34.25,31.89,34.25,20846
24-Apr-26,33.42,33.42,32.79,32.79,74643
23-Apr-26,33.60,33.60,33.00,33.15,4724
22-Apr-26,34.76,34.80,33.42,33.60,18652
20-Apr-26,32.55,32.61,32.55,32.61,130
17-Apr-26,32.31,32.61,32.04,32.04,1324
16-Apr-26,31.47,31.80,31.47,31.80,505
15-Apr-26,30.51,31.02,30.51,31.02,6027
14-Apr-26,30.69,30.87,30.69,30.85,9970
13-Apr-26,29.67,29.67,29.67,29.67,237
10-Apr-26,29.01,30.06,29.01,29.79,15207
08-Apr-26,29.31,29.31,29.31,29.31,29
07-Apr-26,29.58,29.58,28.47,28.83,462
06-Apr-26,29.13,29.52,29.13,29.28,2510
02-Apr-26,29.07,29.10,29.04,29.10,106500
01-Apr-26,28.95,29.07,28.83,28.83,16588
31-Mar-26,28.41,28.41,28.41,28.41,284
30-Mar-26,27.85,27.85,27.85,27.85,55
27-Mar-26,28.20,28.20,27.84,27.84,1599
26-Mar-26,29.03,29.07,28.71,28.71,693
24-Mar-26,29.49,29.49,28.74,28.74,2499
23-Mar-26,28.55,30.12,28.55,29.19,4511
20-Mar-26,29.04,29.14,29.04,29.14,43960
19-Mar-26,28.92,28.92,28.71,28.71,4996
18-Mar-26,30.33,30.33,29.67,29.67,9664
17-Mar-26,29.73,29.94,29.73,29.94,505
16-Mar-26,30.51,30.51,29.73,29.73,24829
13-Mar-26,29.46,30.29,29.46,30.29,32881
12-Mar-26,29.49,29.49,28.11,29.46,15239
11-Mar-26,27.56,30.03,27.52,29.19,164748
10-Mar-26,30.93,30.93,25.78,27.29,401519
09-Mar-26,33.03,33.03,33.03,33.03,3303
06-Mar-26,33.36,33.36,32.97,33.36,4680
05-Mar-26,32.45,33.42,32.45,33.42,7421
04-Mar-26,33.45,33.45,33.00,33.12,3775
03-Mar-26,35.22,35.22,32.45,33.40,15212
02-Mar-26,34.88,35.12,33.21,35.12,15253
27-Feb-26,35.08,35.20,35.08,35.16,3859
25-Feb-26,35.52,35.52,35.52,35.52,1243
24-Feb-26,35.56,35.60,35.56,35.60,5089
23-Feb-26,35.04,36.00,34.88,35.64,18044
20-Feb-26,35.44,35.60,35.40,35.52,603
19-Feb-26,34.41,35.91,34.41,35.91,2803
18-Feb-26,35.16,35.16,35.12,35.12,210
12-Feb-26,34.68,34.68,34.41,34.41,3674
11-Feb-26,34.80,35.28,34.80,35.28,26617
10-Feb-26,35.20,35.20,35.20,35.20,14784
09-Feb-26,34.74,35.80,34.74,35.76,25789
06-Feb-26,35.01,35.01,35.01,35.01,560
04-Feb-26,34.30,36.24,34.30,36.00,357
03-Feb-26,35.48,35.92,34.76,35.00,41431
02-Feb-26,37.88,37.88,35.56,35.85,7576
30-Jan-26,37.08,37.72,37.08,37.50,6561
29-Jan-26,37.84,37.95,37.44,37.84,51068
28-Jan-26,38.32,38.32,37.60,37.60,23745
27-Jan-26,38.56,39.06,38.56,38.60,107824
26-Jan-26,38.92,38.96,38.56,38.56,8554
23-Jan-26,38.61,39.76,38.40,38.56,7320

*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