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
16/10/2026	-3,05%	-0,87	27,69	28,30	27,66	28,30	100K	31
15/10/2026	1,93%	0,54	28,56	28,32	28,32	28,56	15K	4
14/10/2026	0,07%	0,02	28,02	28,40	28,00	28,56	1K	7
13/10/2026	-7,04%	-2,12	28,00	29,13	28,00	29,16	26K	28
09/10/2026	4,47%	1,29	30,12	29,02	29,02	30,30	17K	11
08/10/2026	-3,80%	-1,14	28,83	29,37	28,83	29,37	19K	16
07/10/2026	0,81%	0,24	29,97	29,73	29,50	30,33	90K	11
06/10/2026	-3,00%	-0,92	29,73	30,86	29,73	31,01	20K	11
05/10/2026	-2,98%	-0,94	30,65	31,59	29,79	31,59	29K	24
02/10/2026	-0,38%	-0,12	31,59	31,89	31,41	32,01	125K	14
01/10/2026	-0,66%	-0,21	31,71	31,88	31,56	32,15	70K	13
30/09/2026	-0,56%	-0,18	31,92	32,00	31,66	32,00	4K	9
29/09/2026	-1,11%	-0,36	32,10	32,19	31,99	32,34	61K	19
28/09/2026	0,65%	0,21	32,46	31,81	31,68	32,46	14K	11
25/09/2026	-0,83%	-0,27	32,25	31,86	31,77	32,49	20K	5
24/09/2026	2,07%	0,66	32,52	32,19	32,13	32,52	37K	11
23/09/2026	-1,39%	-0,45	31,86	31,86	31,86	31,86	254	1
22/09/2026	2,67%	0,84	32,31	31,52	31,36	32,55	23K	16
21/09/2026	1,16%	0,36	31,47	31,29	31,11	31,65	108K	11
18/09/2026	-2,17%	-0,69	31,11	32,07	30,93	32,07	14K	8
17/09/2026	3,11%	0,96	31,80	31,38	31,38	32,19	192K	17
16/09/2026	-1,15%	-0,36	30,84	31,97	30,84	31,97	76K	12
15/09/2026	-2,62%	-0,84	31,20	31,20	31,20	31,44	10K	5
14/09/2026	2,50%	0,78	32,04	34,15	32,04	34,15	252K	26
11/09/2026	2,26%	0,69	31,26	31,05	30,81	31,26	714	7
10/09/2026	-2,02%	-0,63	30,57	31,65	30,57	31,65	5K	6
09/09/2026	-1,02%	-0,32	31,20	31,65	31,11	31,65	8K	10
08/09/2026	-3,64%	-1,19	31,52	32,43	31,52	32,82	9K	11
04/09/2026	-0,52%	-0,17	32,71	33,21	32,71	33,69	8K	47
03/09/2026	0,55%	0,18	32,88	33,66	32,61	33,66	3K	41
02/09/2026	1,14%	0,37	32,70	33,57	32,70	33,57	18K	5
01/09/2026	-1,04%	-0,34	32,33	32,93	32,33	32,93	3K	11
31/08/2026	-2,45%	-0,82	32,67	33,08	32,67	33,08	4K	44
28/08/2026	-6,97%	-2,51	33,49	38,55	31,69	38,55	24K	24
27/08/2026	-0,11%	-0,04	36,00	36,00	36,00	36,24	5K	13
26/08/2026	-1,96%	-0,72	36,04	36,56	36,00	36,56	60K	9
25/08/2026	0,22%	0,08	36,76	37,05	36,76	37,57	212K	15
24/08/2026	1,24%	0,45	36,68	36,60	35,56	37,00	14K	10
21/08/2026	0,53%	0,19	36,23	36,96	36,23	38,80	258K	39
20/08/2026	1,32%	0,47	36,04	35,93	34,76	36,36	52K	36
19/08/2026	17,63%	5,33	35,57	34,50	34,40	37,04	761K	87
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	-	-	28,41	28,41	28,41	28,41	284	1

Date,Open,High,Low,Close,Volume
16-Oct-26,28.30,28.30,27.66,27.69,100155
15-Oct-26,28.32,28.56,28.32,28.56,14934
14-Oct-26,28.40,28.56,28.00,28.02,1014
13-Oct-26,29.13,29.16,28.00,28.00,26064
09-Oct-26,29.02,30.30,29.02,30.12,17315
08-Oct-26,29.37,29.37,28.83,28.83,18947
07-Oct-26,29.73,30.33,29.50,29.97,90465
06-Oct-26,30.86,31.01,29.73,29.73,20086
05-Oct-26,31.59,31.59,29.79,30.65,29377
02-Oct-26,31.89,32.01,31.41,31.59,125194
01-Oct-26,31.88,32.15,31.56,31.71,70442
30-Sep-26,32.00,32.00,31.66,31.92,4326
29-Sep-26,32.19,32.34,31.99,32.10,60729
28-Sep-26,31.81,32.46,31.68,32.46,13579
25-Sep-26,31.86,32.49,31.77,32.25,19841
24-Sep-26,32.19,32.52,32.13,32.52,36821
23-Sep-26,31.86,31.86,31.86,31.86,254
22-Sep-26,31.52,32.55,31.36,32.31,23184
21-Sep-26,31.29,31.65,31.11,31.47,108035
18-Sep-26,32.07,32.07,30.93,31.11,13601
17-Sep-26,31.38,32.19,31.38,31.80,191536
16-Sep-26,31.97,31.97,30.84,30.84,75766
15-Sep-26,31.20,31.44,31.20,31.20,9626
14-Sep-26,34.15,34.15,32.04,32.04,251993
11-Sep-26,31.05,31.26,30.81,31.26,714
10-Sep-26,31.65,31.65,30.57,30.57,4516
09-Sep-26,31.65,31.65,31.11,31.20,8475
08-Sep-26,32.43,32.82,31.52,31.52,9162
04-Sep-26,33.21,33.69,32.71,32.71,7811
03-Sep-26,33.66,33.66,32.61,32.88,3479
02-Sep-26,33.57,33.57,32.70,32.70,17778
01-Sep-26,32.93,32.93,32.33,32.33,3477
31-Aug-26,33.08,33.08,32.67,32.67,3913
28-Aug-26,38.55,38.55,31.69,33.49,24436
27-Aug-26,36.00,36.24,36.00,36.00,4695
26-Aug-26,36.56,36.56,36.00,36.04,59582
25-Aug-26,37.05,37.57,36.76,36.76,211709
24-Aug-26,36.60,37.00,35.56,36.68,13677
21-Aug-26,36.96,38.80,36.23,36.23,258168
20-Aug-26,35.93,36.36,34.76,36.04,52001
19-Aug-26,34.50,37.04,34.40,35.57,760705
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

*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