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
19/11/2024	5,57%	2,04	38,64	37,28	37,28	38,64	8K	35
18/11/2024	-8,45%	-3,38	36,60	36,18	35,77	36,92	32K	56
14/11/2024	-0,79%	-0,32	39,98	40,60	39,98	41,64	29K	17
13/11/2024	5,30%	2,03	40,30	37,50	37,50	41,00	11K	40
12/11/2024	-0,34%	-0,13	38,27	39,16	38,27	39,16	4K	7
11/11/2024	-4,10%	-1,64	38,40	39,70	38,40	40,23	11K	20
08/11/2024	0,20%	0,08	40,04	40,35	39,52	41,28	59K	25

07/11/2024	5,44%	2,06	39,96	37,90	37,90	39,96	24K	11
06/11/2024	-5,06%	-2,02	37,90	40,04	37,49	40,04	52K	20
05/11/2024	-0,20%	-0,08	39,92	39,72	39,52	40,00	9K	15
04/11/2024	-1,19%	-0,48	40,00	41,88	39,76	41,88	12K	9
01/11/2024	-1,51%	-0,62	40,48	40,28	39,92	40,65	23K	8
31/10/2024	0,74%	0,30	41,10	40,76	40,76	41,10	139K	5
30/10/2024	-0,61%	-0,25	40,80	40,90	40,44	41,20	8K	9
29/10/2024	1,86%	0,75	41,05	40,92	40,80	41,40	14K	40
28/10/2024	2,68%	1,05	40,30	39,80	39,80	40,30	3K	7
25/10/2024	-1,08%	-0,43	39,25	39,68	39,25	39,68	32K	9
24/10/2024	0,51%	0,20	39,68	40,20	39,68	40,20	1K	4
23/10/2024	-0,50%	-0,20	39,48	39,68	39,40	39,72	7K	21
22/10/2024	-0,30%	-0,12	39,68	39,68	39,68	39,68	39	1
21/10/2024	1,02%	0,40	39,80	38,61	38,61	39,80	3K	8
18/10/2024	-4,55%	-1,88	39,40	40,81	39,16	40,81	45K	34
17/10/2024	-0,41%	-0,17	41,28	41,61	41,28	41,76	15K	4
16/10/2024	-0,26%	-0,11	41,45	41,56	41,45	41,72	74K	7
15/10/2024	-1,42%	-0,60	41,56	41,72	41,32	42,12	11K	6
14/10/2024	-0,33%	-0,14	42,16	42,30	41,96	42,32	101K	16
11/10/2024	3,17%	1,30	42,30	41,49	41,49	42,30	26K	6
09/10/2024	-2,33%	-0,98	41,00	42,40	41,00	42,40	15K	6
08/10/2024	1,65%	0,68	41,98	42,08	41,76	42,08	35K	10
07/10/2024	-0,43%	-0,18	41,30	41,60	41,30	42,00	11K	14
04/10/2024	2,17%	0,88	41,48	41,10	41,10	42,04	18K	13
03/10/2024	-0,49%	-0,20	40,60	39,98	39,98	40,90	27K	9
02/10/2024	0,59%	0,24	40,80	39,74	39,74	40,80	2K	7
01/10/2024	0,80%	0,32	40,56	41,13	40,34	41,13	18K	7
30/09/2024	0,22%	0,09	40,24	40,16	40,16	40,60	3K	8
27/09/2024	0,65%	0,26	40,15	40,40	39,94	40,40	32K	9
26/09/2024	0,63%	0,25	39,89	39,67	39,27	39,92	37K	9
25/09/2024	-2,41%	-0,98	39,64	40,62	39,60	41,00	44K	18
24/09/2024	3,20%	1,26	40,62	39,52	39,42	40,68	23K	16
23/09/2024	2,61%	1,00	39,36	39,18	38,50	39,36	48K	9
20/09/2024	1,35%	0,51	38,36	38,68	38,04	39,12	77K	19
19/09/2024	-4,52%	-1,79	37,85	39,42	37,52	40,12	93K	39
18/09/2024	-6,95%	-2,96	39,64	42,20	39,52	42,20	99K	31
17/09/2024	-1,16%	-0,50	42,60	43,40	42,09	45,00	302K	40
16/09/2024	1,41%	0,60	43,10	42,11	41,76	44,28	454K	58
13/09/2024	16,37%	5,98	42,50	36,48	36,46	43,40	1M	179
12/09/2024	6,01%	2,07	36,52	34,41	33,90	36,52	12K	16
11/09/2024	-3,09%	-1,10	34,45	35,03	34,45	35,03	43K	6
10/09/2024	2,33%	0,81	35,55	34,20	34,20	36,20	323K	34
09/09/2024	12,21%	3,78	34,74	31,27	31,27	35,19	4M	181
06/09/2024	-1,18%	-0,37	30,96	30,95	30,93	31,20	137K	9
05/09/2024	0,22%	0,07	31,33	31,44	31,33	32,12	30K	13
04/09/2024	0,77%	0,24	31,26	31,01	30,86	31,56	11K	27
03/09/2024	0,75%	0,23	31,02	30,96	30,87	31,02	9K	33
02/09/2024	0,00%	0,00	30,79	30,79	30,79	30,79	708	3
30/08/2024	-1,31%	-0,41	30,79	30,78	30,71	31,07	114K	11
29/08/2024	4,66%	1,39	31,20	31,24	31,20	31,62	17K	13
28/08/2024	-0,63%	-0,19	29,81	30,33	29,81	30,52	7K	4
27/08/2024	0,47%	0,14	30,00	29,80	29,64	30,00	33K	8
26/08/2024	-1,16%	-0,35	29,86	30,57	29,86	30,63	23K	6
23/08/2024	-1,53%	-0,47	30,21	30,75	30,21	31,00	3K	6
22/08/2024	0,46%	0,14	30,68	29,92	29,92	30,85	26K	18
21/08/2024	0,39%	0,12	30,54	30,00	30,00	30,63	10K	6
20/08/2024	-0,20%	-0,06	30,42	30,40	30,37	30,87	23K	28
19/08/2024	4,53%	1,32	30,48	29,46	29,16	30,57	147K	51
16/08/2024	-2,47%	-0,74	29,16	29,79	28,31	29,79	125K	24
15/08/2024	3,10%	0,90	29,90	29,00	29,00	29,90	13K	14
14/08/2024	2,33%	0,66	29,00	28,35	28,28	29,00	2K	15
13/08/2024	2,35%	0,65	28,34	27,90	27,90	28,34	678	5
12/08/2024	0,11%	0,03	27,69	27,63	27,60	27,87	4K	12
09/08/2024	-1,91%	-0,54	27,66	27,66	27,66	27,66	276	1
08/08/2024	1,62%	0,45	28,20	27,96	27,88	28,20	3K	6
07/08/2024	-1,03%	-0,29	27,75	28,04	27,75	28,50	12K	12
06/08/2024	-0,14%	-0,04	28,04	28,02	27,37	28,04	40K	9
05/08/2024	-4,00%	-1,17	28,08	29,13	27,75	29,13	27K	20
02/08/2024	1,25%	0,36	29,25	28,62	28,62	29,25	1K	5
01/08/2024	-5,40%	-1,65	28,89	29,65	28,60	29,65	48K	45
31/07/2024	-1,04%	-0,32	30,54	30,24	30,24	30,86	12K	37
30/07/2024	1,65%	0,50	30,86	30,67	30,38	31,51	12K	11
29/07/2024	-0,46%	-0,14	30,36	29,89	29,89	30,50	46K	20
26/07/2024	1,67%	0,50	30,50	30,25	30,25	30,50	7K	6
25/07/2024	1,42%	0,42	30,00	29,28	29,28	30,00	41K	8
24/07/2024	-0,90%	-0,27	29,58	29,49	29,10	29,58	236K	15
23/07/2024	1,53%	0,45	29,85	29,82	29,42	29,85	2K	10
22/07/2024	-2,20%	-0,66	29,40	29,85	29,40	29,88	327	4
19/07/2024	-0,63%	-0,19	30,06	29,50	29,50	30,06	30K	6
18/07/2024	2,68%	0,79	30,25	30,00	29,96	30,40	44K	19
17/07/2024	-0,03%	-0,01	29,46	29,60	29,46	29,73	5K	5
16/07/2024	3,44%	0,98	29,47	28,50	28,50	29,49	19K	14
15/07/2024	-0,45%	-0,13	28,49	28,35	28,35	28,68	22K	6
12/07/2024	-1,31%	-0,38	28,62	29,13	28,44	29,60	7K	44
11/07/2024	6,34%	1,73	29,00	27,75	27,75	29,00	6K	18
10/07/2024	-0,62%	-0,17	27,27	27,50	27,19	27,50	6K	9
09/07/2024	-0,04%	-0,01	27,44	27,74	27,18	27,74	31K	6
08/07/2024	0,33%	0,09	27,45	27,75	27,35	27,75	5K	7
05/07/2024	-0,04%	-0,01	27,36	27,50	27,29	27,90	12K	30
04/07/2024	-2,25%	-0,63	27,37	27,50	26,80	27,99	20K	20
03/07/2024	1,01%	0,28	28,00	28,72	28,00	28,72	1K	5
02/07/2024	0,00%	0,00	27,72	28,05	27,72	28,05	14K	12
01/07/2024	-1,49%	-0,42	27,72	28,71	27,65	28,71	15K	11
28/06/2024	1,19%	0,33	28,14	28,11	28,03	28,21	7K	18
27/06/2024	-3,10%	-0,89	27,81	28,36	27,70	28,36	47K	49
26/06/2024	-0,17%	-0,05	28,70	28,75	28,44	28,75	24K	36
25/06/2024	-1,30%	-0,38	28,75	29,00	28,75	29,00	5K	5
24/06/2024	1,78%	0,51	29,13	29,35	29,01	29,36	18K	5
21/06/2024	-2,45%	-0,72	28,62	29,02	28,52	29,02	12K	8
20/06/2024	4,04%	1,14	29,34	29,00	28,94	29,52	13K	29
19/06/2024	-3,46%	-1,01	28,20	29,18	28,20	29,18	18K	12
18/06/2024	-2,31%	-0,69	29,21	29,31	29,21	29,82	13K	32
17/06/2024	-3,36%	-1,04	29,90	30,79	29,50	30,79	23K	12
14/06/2024	-4,03%	-1,30	30,94	31,70	30,94	31,70	91K	8
13/06/2024	-2,83%	-0,94	32,24	31,93	31,93	32,25	738	11
12/06/2024	0,82%	0,27	33,18	33,25	32,88	33,25	5K	5
11/06/2024	0,64%	0,21	32,91	32,93	32,91	32,93	1K	2
10/06/2024	-1,42%	-0,47	32,70	33,31	32,70	33,31	10K	13
07/06/2024	-0,75%	-0,25	33,17	32,75	32,75	33,54	5K	17
06/06/2024	-0,89%	-0,30	33,42	33,80	33,38	34,30	82K	41
05/06/2024	2,18%	0,72	33,72	32,76	32,70	33,72	28K	38
04/06/2024	-1,52%	-0,51	33,00	33,51	32,75	33,51	18K	10
03/06/2024	1,45%	0,48	33,51	33,03	33,03	33,86	14K	13
31/05/2024	10,10%	3,03	33,03	32,00	32,00	33,96	158K	49
29/05/2024	-0,70%	-0,21	30,00	29,94	29,94	30,00	509	2
28/05/2024	-2,71%	-0,84	30,21	31,11	29,88	31,19	47K	26
27/05/2024	-0,48%	-0,15	31,05	31,19	29,60	31,19	59K	23
24/05/2024	-2,32%	-0,74	31,20	31,30	30,66	31,30	15K	8
23/05/2024	-2,50%	-0,82	31,94	32,01	31,56	32,76	60K	17
22/05/2024	11,31%	3,33	32,76	28,84	28,84	33,00	517K	162
21/05/2024	-0,54%	-0,16	29,43	28,99	28,99	29,43	29K	3
20/05/2024	2,18%	0,63	29,59	29,04	29,04	29,59	41K	20
17/05/2024	-2,29%	-0,68	28,96	29,05	28,96	29,52	5K	8
15/05/2024	0,30%	0,09	29,64	29,64	29,64	29,64	652	2
14/05/2024	0,07%	0,02	29,55	30,00	29,55	30,00	1K	3
13/05/2024	1,62%	0,47	29,53	29,36	29,33	29,83	230K	23
10/05/2024	-	-	29,06	29,82	29,06	29,82	97K	12

Date,Open,High,Low,Close,Volume
19-Nov-24,37.28,38.64,37.28,38.64,8425
18-Nov-24,36.18,36.92,35.77,36.60,31534
14-Nov-24,40.60,41.64,39.98,39.98,28551
13-Nov-24,37.50,41.00,37.50,40.30,11186
12-Nov-24,39.16,39.16,38.27,38.27,4185
11-Nov-24,39.70,40.23,38.40,38.40,11440
08-Nov-24,40.35,41.28,39.52,40.04,58571
07-Nov-24,37.90,39.96,37.90,39.96,24458
06-Nov-24,40.04,40.04,37.49,37.90,52047
05-Nov-24,39.72,40.00,39.52,39.92,8922
04-Nov-24,41.88,41.88,39.76,40.00,11587
01-Nov-24,40.28,40.65,39.92,40.48,23250
31-Oct-24,40.76,41.10,40.76,41.10,138547
30-Oct-24,40.90,41.20,40.44,40.80,7516
29-Oct-24,40.92,41.40,40.80,41.05,13975
28-Oct-24,39.80,40.30,39.80,40.30,2563
25-Oct-24,39.68,39.68,39.25,39.25,31930
24-Oct-24,40.20,40.20,39.68,39.68,1116
23-Oct-24,39.68,39.72,39.40,39.48,6755
22-Oct-24,39.68,39.68,39.68,39.68,39
21-Oct-24,38.61,39.80,38.61,39.80,2804
18-Oct-24,40.81,40.81,39.16,39.40,45110
17-Oct-24,41.61,41.76,41.28,41.28,15233
16-Oct-24,41.56,41.72,41.45,41.45,73991
15-Oct-24,41.72,42.12,41.32,41.56,11276
14-Oct-24,42.30,42.32,41.96,42.16,101197
11-Oct-24,41.49,42.30,41.49,42.30,26233
09-Oct-24,42.40,42.40,41.00,41.00,14878
08-Oct-24,42.08,42.08,41.76,41.98,35216
07-Oct-24,41.60,42.00,41.30,41.30,10955
04-Oct-24,41.10,42.04,41.10,41.48,18289
03-Oct-24,39.98,40.90,39.98,40.60,26906
02-Oct-24,39.74,40.80,39.74,40.80,2172
01-Oct-24,41.13,41.13,40.34,40.56,17524
30-Sep-24,40.16,40.60,40.16,40.24,2993
27-Sep-24,40.40,40.40,39.94,40.15,31759
26-Sep-24,39.67,39.92,39.27,39.89,36526
25-Sep-24,40.62,41.00,39.60,39.64,44457
24-Sep-24,39.52,40.68,39.42,40.62,23204
23-Sep-24,39.18,39.36,38.50,39.36,47634
20-Sep-24,38.68,39.12,38.04,38.36,76783
19-Sep-24,39.42,40.12,37.52,37.85,93489
18-Sep-24,42.20,42.20,39.52,39.64,99401
17-Sep-24,43.40,45.00,42.09,42.60,302319
16-Sep-24,42.11,44.28,41.76,43.10,454197
13-Sep-24,36.48,43.40,36.46,42.50,1008112
12-Sep-24,34.41,36.52,33.90,36.52,11693
11-Sep-24,35.03,35.03,34.45,34.45,43116
10-Sep-24,34.20,36.20,34.20,35.55,322691
09-Sep-24,31.27,35.19,31.27,34.74,3519885
06-Sep-24,30.95,31.20,30.93,30.96,137316
05-Sep-24,31.44,32.12,31.33,31.33,30398
04-Sep-24,31.01,31.56,30.86,31.26,10646
03-Sep-24,30.96,31.02,30.87,31.02,8605
02-Sep-24,30.79,30.79,30.79,30.79,708
30-Aug-24,30.78,31.07,30.71,30.79,114167
29-Aug-24,31.24,31.62,31.20,31.20,17303
28-Aug-24,30.33,30.52,29.81,29.81,6873
27-Aug-24,29.80,30.00,29.64,30.00,33464
26-Aug-24,30.57,30.63,29.86,29.86,23094
23-Aug-24,30.75,31.00,30.21,30.21,3129
22-Aug-24,29.92,30.85,29.92,30.68,25742
21-Aug-24,30.00,30.63,30.00,30.54,10497
20-Aug-24,30.40,30.87,30.37,30.42,22913
19-Aug-24,29.46,30.57,29.16,30.48,146909
16-Aug-24,29.79,29.79,28.31,29.16,125189
15-Aug-24,29.00,29.90,29.00,29.90,13397
14-Aug-24,28.35,29.00,28.28,29.00,1693
13-Aug-24,27.90,28.34,27.90,28.34,678
12-Aug-24,27.63,27.87,27.60,27.69,4371
09-Aug-24,27.66,27.66,27.66,27.66,276
08-Aug-24,27.96,28.20,27.88,28.20,3147
07-Aug-24,28.04,28.50,27.75,27.75,11780
06-Aug-24,28.02,28.04,27.37,28.04,40296
05-Aug-24,29.13,29.13,27.75,28.08,26812
02-Aug-24,28.62,29.25,28.62,29.25,1158
01-Aug-24,29.65,29.65,28.60,28.89,48469
31-Jul-24,30.24,30.86,30.24,30.54,11519
30-Jul-24,30.67,31.51,30.38,30.86,11965
29-Jul-24,29.89,30.50,29.89,30.36,46048
26-Jul-24,30.25,30.50,30.25,30.50,6767
25-Jul-24,29.28,30.00,29.28,30.00,40676
24-Jul-24,29.49,29.58,29.10,29.58,235581
23-Jul-24,29.82,29.85,29.42,29.85,2046
22-Jul-24,29.85,29.88,29.40,29.40,327
19-Jul-24,29.50,30.06,29.50,30.06,29703
18-Jul-24,30.00,30.40,29.96,30.25,43848
17-Jul-24,29.60,29.73,29.46,29.46,4615
16-Jul-24,28.50,29.49,28.50,29.47,19220
15-Jul-24,28.35,28.68,28.35,28.49,21502
12-Jul-24,29.13,29.60,28.44,28.62,7262
11-Jul-24,27.75,29.00,27.75,29.00,6194
10-Jul-24,27.50,27.50,27.19,27.27,5734
09-Jul-24,27.74,27.74,27.18,27.44,30811
08-Jul-24,27.75,27.75,27.35,27.45,5265
05-Jul-24,27.50,27.90,27.29,27.36,12157
04-Jul-24,27.50,27.99,26.80,27.37,19769
03-Jul-24,28.72,28.72,28.00,28.00,1219
02-Jul-24,28.05,28.05,27.72,27.72,13550
01-Jul-24,28.71,28.71,27.65,27.72,15064
28-Jun-24,28.11,28.21,28.03,28.14,7310
27-Jun-24,28.36,28.36,27.70,27.81,46757
26-Jun-24,28.75,28.75,28.44,28.70,24391
25-Jun-24,29.00,29.00,28.75,28.75,4778
24-Jun-24,29.35,29.36,29.01,29.13,17551
21-Jun-24,29.02,29.02,28.52,28.62,12027
20-Jun-24,29.00,29.52,28.94,29.34,13160
19-Jun-24,29.18,29.18,28.20,28.20,17572
18-Jun-24,29.31,29.82,29.21,29.21,12985
17-Jun-24,30.79,30.79,29.50,29.90,23230
14-Jun-24,31.70,31.70,30.94,30.94,91497
13-Jun-24,31.93,32.25,31.93,32.24,738
12-Jun-24,33.25,33.25,32.88,33.18,5404
11-Jun-24,32.93,32.93,32.91,32.91,1053
10-Jun-24,33.31,33.31,32.70,32.70,9925
07-Jun-24,32.75,33.54,32.75,33.17,5169
06-Jun-24,33.80,34.30,33.38,33.42,81606
05-Jun-24,32.76,33.72,32.70,33.72,27569
04-Jun-24,33.51,33.51,32.75,33.00,18082
03-Jun-24,33.03,33.86,33.03,33.51,13565
31-May-24,32.00,33.96,32.00,33.03,157846
29-May-24,29.94,30.00,29.94,30.00,509
28-May-24,31.11,31.19,29.88,30.21,47449
27-May-24,31.19,31.19,29.60,31.05,59490
24-May-24,31.30,31.30,30.66,31.20,14620
23-May-24,32.01,32.76,31.56,31.94,59512
22-May-24,28.84,33.00,28.84,32.76,516970
21-May-24,28.99,29.43,28.99,29.43,28543
20-May-24,29.04,29.59,29.04,29.59,41270
17-May-24,29.05,29.52,28.96,28.96,5157
15-May-24,29.64,29.64,29.64,29.64,652
14-May-24,30.00,30.00,29.55,29.55,1337
13-May-24,29.36,29.83,29.33,29.53,230434
10-May-24,29.82,29.82,29.06,29.06,97463

*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