Cotação atual, histórico e gráfico do papel: B1PP34

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 B1PP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2025	0,11%	0,05	45,55	45,50	45,40	45,55	30K	7
15/09/2025	0,00%	0,00	45,50	45,80	45,20	45,80	35K	17
12/09/2025	-2,05%	-0,95	45,50	46,20	45,30	46,20	8K	28
11/09/2025	-0,75%	-0,35	46,45	46,57	46,45	46,65	50K	6
10/09/2025	0,32%	0,15	46,80	46,60	46,50	46,85	4K	20
09/09/2025	1,86%	0,85	46,65	46,59	46,58	46,95	16K	15
08/09/2025	-0,43%	-0,20	45,80	46,35	45,80	46,35	32K	22

05/09/2025	-2,04%	-0,96	46,00	46,00	45,50	46,01	21K	24
04/09/2025	0,02%	0,01	46,96	47,41	46,73	47,41	76K	16
03/09/2025	-2,25%	-1,08	46,95	48,52	46,90	48,52	339K	29
02/09/2025	1,01%	0,48	48,03	47,55	47,55	48,03	2K	17
01/09/2025	0,78%	0,37	47,55	47,18	47,18	47,61	756	6
29/08/2025	-0,88%	-0,42	47,18	48,02	47,18	48,02	69K	8
28/08/2025	0,00%	0,00	47,60	46,64	46,64	47,65	201K	13
27/08/2025	1,38%	0,65	47,60	47,44	47,44	47,60	1K	3
26/08/2025	-0,74%	-0,35	46,95	47,30	46,85	47,30	893	9
25/08/2025	0,64%	0,30	47,30	46,95	46,70	47,30	54K	9
22/08/2025	1,18%	0,55	47,00	46,92	46,35	47,00	9K	23
21/08/2025	0,13%	0,06	46,45	46,50	46,39	46,50	7K	4
20/08/2025	-0,24%	-0,11	46,39	46,69	46,20	46,69	2K	7
19/08/2025	0,56%	0,26	46,50	45,31	45,31	46,85	424K	35
18/08/2025	0,52%	0,24	46,24	46,00	45,80	46,24	4K	10
15/08/2025	-2,04%	-0,96	46,00	45,45	45,45	46,44	84K	9
14/08/2025	1,56%	0,72	46,96	46,69	45,15	46,96	6K	10
13/08/2025	-0,04%	-0,02	46,24	47,00	46,08	47,00	832	5
12/08/2025	0,46%	0,21	46,26	46,16	45,97	46,53	2K	31
11/08/2025	-1,18%	-0,55	46,05	47,07	46,01	47,07	60K	18
08/08/2025	0,43%	0,20	46,60	45,47	45,47	46,65	38K	22
07/08/2025	-0,22%	-0,10	46,40	46,97	46,40	47,35	36K	44
06/08/2025	0,98%	0,45	46,50	46,53	46,15	47,20	44K	52
05/08/2025	3,07%	1,37	46,05	45,69	45,12	46,09	237K	68
04/08/2025	1,85%	0,81	44,68	45,00	44,20	45,00	176K	86
01/08/2025	-2,12%	-0,95	43,87	44,82	43,82	44,82	400K	20
31/07/2025	0,22%	0,10	44,82	45,00	44,82	45,00	2K	5
30/07/2025	-2,10%	-0,96	44,72	45,68	44,72	45,68	188K	18
29/07/2025	0,59%	0,27	45,68	45,15	45,15	45,70	46K	20
28/07/2025	2,23%	0,99	45,41	45,00	45,00	45,50	194K	13
25/07/2025	0,14%	0,06	44,42	44,28	43,92	44,42	353K	10
24/07/2025	-2,29%	-1,04	44,36	45,84	44,36	45,84	183K	16
23/07/2025	0,27%	0,12	45,40	45,56	45,35	45,85	2K	16
22/07/2025	1,07%	0,48	45,28	44,80	44,80	45,56	10K	34
21/07/2025	0,04%	0,02	44,80	44,79	44,78	45,05	9K	8
18/07/2025	0,90%	0,40	44,78	45,00	44,52	45,00	366K	19
17/07/2025	-0,29%	-0,13	44,38	44,51	44,28	44,60	19K	8
16/07/2025	1,07%	0,47	44,51	44,32	44,32	44,52	3K	3
15/07/2025	-1,39%	-0,62	44,04	44,50	44,04	44,56	37K	191
14/07/2025	-1,26%	-0,57	44,66	45,69	44,35	45,69	36K	13
11/07/2025	4,41%	1,91	45,23	44,72	44,72	45,52	26K	20
10/07/2025	1,52%	0,65	43,32	43,64	42,80	43,72	42K	19
09/07/2025	0,45%	0,19	42,67	43,00	42,67	43,00	136K	10
08/07/2025	2,29%	0,95	42,48	41,95	41,95	42,96	14K	81
07/07/2025	-2,76%	-1,18	41,53	41,49	41,20	41,72	102K	18
04/07/2025	1,93%	0,81	42,71	42,25	41,50	42,71	94K	20
03/07/2025	-0,80%	-0,34	41,90	42,67	41,90	42,67	883	8
02/07/2025	1,22%	0,51	42,24	42,16	42,16	42,52	9K	7
01/07/2025	0,31%	0,13	41,73	41,01	40,77	41,73	53K	25
27/06/2025	-0,29%	-0,12	41,60	41,32	41,32	41,76	3K	6
26/06/2025	-1,11%	-0,47	41,72	41,99	41,51	42,15	9K	27
25/06/2025	2,53%	1,04	42,19	41,57	41,08	45,06	16K	25
24/06/2025	-2,12%	-0,89	41,15	41,52	41,00	41,56	133K	25
23/06/2025	-2,32%	-1,00	42,04	43,47	41,73	43,47	98K	26
20/06/2025	0,56%	0,24	43,04	42,88	42,80	43,04	8K	8
18/06/2025	-0,99%	-0,43	42,80	43,67	42,60	43,67	11K	6
17/06/2025	1,38%	0,59	43,23	43,20	43,16	43,70	22K	25
16/06/2025	-2,65%	-1,16	42,64	44,00	42,64	44,00	71K	25
13/06/2025	2,34%	1,00	43,80	43,26	43,26	44,36	24K	20
12/06/2025	0,05%	0,02	42,80	42,96	42,73	43,00	20K	19
11/06/2025	1,76%	0,74	42,78	42,29	42,29	42,78	7K	28
10/06/2025	2,24%	0,92	42,04	41,72	41,72	42,20	50K	9
09/06/2025	0,49%	0,20	41,12	40,76	40,76	41,24	7K	13
06/06/2025	0,10%	0,04	40,92	41,00	40,92	41,21	4K	5
05/06/2025	0,39%	0,16	40,88	40,64	40,64	41,00	2K	5
04/06/2025	-1,88%	-0,78	40,72	41,37	40,72	41,37	1K	10
03/06/2025	-1,33%	-0,56	41,50	41,60	41,50	41,96	28K	14
02/06/2025	1,32%	0,55	42,06	41,54	41,53	42,36	3K	9
30/05/2025	1,24%	0,51	41,51	41,24	41,24	41,59	11K	6
29/05/2025	-0,49%	-0,20	41,00	41,20	40,90	41,36	43K	12
28/05/2025	0,66%	0,27	41,20	40,93	40,93	41,36	40K	97
27/05/2025	0,12%	0,05	40,93	41,04	40,93	41,40	158K	9
26/05/2025	0,81%	0,33	40,88	41,55	40,84	41,63	2K	8
23/05/2025	-1,39%	-0,57	40,55	41,36	40,55	41,36	210K	14
22/05/2025	0,86%	0,35	41,12	40,63	40,63	41,12	2K	11
21/05/2025	-1,71%	-0,71	40,77	41,70	40,77	41,70	10K	16
20/05/2025	0,02%	0,01	41,48	41,04	41,04	41,67	6K	36
19/05/2025	-1,50%	-0,63	41,47	42,11	41,21	42,11	43K	11
16/05/2025	-0,17%	-0,07	42,10	43,00	41,94	43,04	13K	16
15/05/2025	-1,66%	-0,71	42,17	43,26	41,60	43,26	13K	7
14/05/2025	-0,58%	-0,25	42,88	43,26	42,40	43,26	16K	17
13/05/2025	0,72%	0,31	43,13	42,40	42,40	43,17	7K	6
12/05/2025	2,07%	0,87	42,82	43,00	42,73	43,20	12K	19
09/05/2025	3,02%	1,23	41,95	41,52	41,40	42,08	61K	27
08/05/2025	1,29%	0,52	40,72	40,50	40,08	40,72	4K	15
07/05/2025	-0,79%	-0,32	40,20	40,93	40,20	40,93	4K	10
06/05/2025	-1,84%	-0,76	40,52	40,80	40,38	41,04	10K	7
05/05/2025	3,05%	1,22	41,28	40,76	39,68	41,28	22K	24
02/05/2025	2,51%	0,98	40,06	39,08	38,80	40,06	88K	37
30/04/2025	-1,76%	-0,70	39,08	40,18	38,79	40,18	19K	27
29/04/2025	-2,98%	-1,22	39,78	40,20	39,52	40,30	69K	39
28/04/2025	-0,97%	-0,40	41,00	41,15	41,00	41,56	158K	11
25/04/2025	-0,12%	-0,05	41,40	42,00	41,15	42,00	2K	10
24/04/2025	1,97%	0,80	41,45	41,15	40,70	41,45	133K	15
23/04/2025	-1,29%	-0,53	40,65	41,50	40,58	41,71	253K	24
22/04/2025	-0,60%	-0,25	41,18	41,85	40,92	42,00	613K	1.779
17/04/2025	2,65%	1,07	41,43	41,36	41,28	41,68	10K	20
16/04/2025	0,52%	0,21	40,36	41,12	40,36	41,19	9K	15
15/04/2025	1,41%	0,56	40,15	40,08	39,80	40,51	97K	16
14/04/2025	2,09%	0,81	39,59	39,85	39,37	40,36	8K	14
11/04/2025	-0,26%	-0,10	38,78	38,88	38,09	39,08	123K	25
10/04/2025	-4,61%	-1,88	38,88	40,95	38,64	40,95	89K	45
09/04/2025	6,01%	2,31	40,76	39,28	38,32	41,10	138K	148
08/04/2025	-4,45%	-1,79	38,45	40,76	38,45	40,92	111K	188
07/04/2025	-3,41%	-1,42	40,24	40,40	39,32	41,03	40K	106
04/04/2025	-4,80%	-2,10	41,66	43,00	41,29	43,00	25K	35
03/04/2025	-9,12%	-4,39	43,76	45,58	43,76	45,58	515K	44
02/04/2025	0,04%	0,02	48,15	48,15	48,09	48,17	9K	22
01/04/2025	-0,17%	-0,08	48,13	48,70	47,65	48,70	11K	7
31/03/2025	-1,25%	-0,61	48,21	48,39	48,21	48,45	6K	5
28/03/2025	-1,27%	-0,63	48,82	49,05	48,45	49,05	7K	5
27/03/2025	0,79%	0,39	49,45	49,40	49,37	49,54	7K	23
26/03/2025	0,57%	0,28	49,06	49,85	48,99	49,85	42K	46
25/03/2025	-0,39%	-0,19	48,78	49,65	48,58	49,65	3K	7
24/03/2025	-0,67%	-0,33	48,97	49,31	48,97	49,31	128K	48
21/03/2025	0,51%	0,25	49,30	49,05	49,05	49,75	6K	4
20/03/2025	0,41%	0,20	49,05	49,00	48,87	49,35	4K	25
19/03/2025	1,08%	0,52	48,85	46,00	46,00	48,94	10K	51
18/03/2025	0,90%	0,43	48,33	48,10	48,10	48,62	7K	11
17/03/2025	0,48%	0,23	47,90	47,70	47,65	47,90	192K	10
14/03/2025	1,92%	0,90	47,67	46,77	46,77	47,85	107K	10
13/03/2025	1,67%	0,77	46,77	48,90	46,60	48,90	20K	83
12/03/2025	-0,69%	-0,32	46,00	46,79	46,00	47,10	7K	17
11/03/2025	-1,15%	-0,54	46,32	46,89	46,20	46,90	59K	32
10/03/2025	1,28%	0,59	46,86	46,90	46,85	47,10	3K	9
07/03/2025	1,58%	0,72	46,27	45,80	45,80	46,70	82K	52
06/03/2025	-	-	45,55	45,50	45,50	45,94	9K	8

Date,Open,High,Low,Close,Volume
16-Sep-25,45.50,45.55,45.40,45.55,29815
15-Sep-25,45.80,45.80,45.20,45.50,34737
12-Sep-25,46.20,46.20,45.30,45.50,7799
11-Sep-25,46.57,46.65,46.45,46.45,49582
10-Sep-25,46.60,46.85,46.50,46.80,3778
09-Sep-25,46.59,46.95,46.58,46.65,15513
08-Sep-25,46.35,46.35,45.80,45.80,32476
05-Sep-25,46.00,46.01,45.50,46.00,20567
04-Sep-25,47.41,47.41,46.73,46.96,75564
03-Sep-25,48.52,48.52,46.90,46.95,339003
02-Sep-25,47.55,48.03,47.55,48.03,2203
01-Sep-25,47.18,47.61,47.18,47.55,756
29-Aug-25,48.02,48.02,47.18,47.18,69237
28-Aug-25,46.64,47.65,46.64,47.60,200656
27-Aug-25,47.44,47.60,47.44,47.60,1188
26-Aug-25,47.30,47.30,46.85,46.95,893
25-Aug-25,46.95,47.30,46.70,47.30,54097
22-Aug-25,46.92,47.00,46.35,47.00,8690
21-Aug-25,46.50,46.50,46.39,46.45,7439
20-Aug-25,46.69,46.69,46.20,46.39,1856
19-Aug-25,45.31,46.85,45.31,46.50,424118
18-Aug-25,46.00,46.24,45.80,46.24,3543
15-Aug-25,45.45,46.44,45.45,46.00,84053
14-Aug-25,46.69,46.96,45.15,46.96,6352
13-Aug-25,47.00,47.00,46.08,46.24,832
12-Aug-25,46.16,46.53,45.97,46.26,2454
11-Aug-25,47.07,47.07,46.01,46.05,60025
08-Aug-25,45.47,46.65,45.47,46.60,37640
07-Aug-25,46.97,47.35,46.40,46.40,36251
06-Aug-25,46.53,47.20,46.15,46.50,43788
05-Aug-25,45.69,46.09,45.12,46.05,237047
04-Aug-25,45.00,45.00,44.20,44.68,176306
01-Aug-25,44.82,44.82,43.82,43.87,399757
31-Jul-25,45.00,45.00,44.82,44.82,1931
30-Jul-25,45.68,45.68,44.72,44.72,187946
29-Jul-25,45.15,45.70,45.15,45.68,46226
28-Jul-25,45.00,45.50,45.00,45.41,194087
25-Jul-25,44.28,44.42,43.92,44.42,353477
24-Jul-25,45.84,45.84,44.36,44.36,183385
23-Jul-25,45.56,45.85,45.35,45.40,1725
22-Jul-25,44.80,45.56,44.80,45.28,9693
21-Jul-25,44.79,45.05,44.78,44.80,8667
18-Jul-25,45.00,45.00,44.52,44.78,366500
17-Jul-25,44.51,44.60,44.28,44.38,18622
16-Jul-25,44.32,44.52,44.32,44.51,2715
15-Jul-25,44.50,44.56,44.04,44.04,37160
14-Jul-25,45.69,45.69,44.35,44.66,36126
11-Jul-25,44.72,45.52,44.72,45.23,26020
10-Jul-25,43.64,43.72,42.80,43.32,41634
09-Jul-25,43.00,43.00,42.67,42.67,135562
08-Jul-25,41.95,42.96,41.95,42.48,13630
07-Jul-25,41.49,41.72,41.20,41.53,102427
04-Jul-25,42.25,42.71,41.50,42.71,94336
03-Jul-25,42.67,42.67,41.90,41.90,883
02-Jul-25,42.16,42.52,42.16,42.24,8658
01-Jul-25,41.01,41.73,40.77,41.73,52632
27-Jun-25,41.32,41.76,41.32,41.60,3447
26-Jun-25,41.99,42.15,41.51,41.72,8827
25-Jun-25,41.57,45.06,41.08,42.19,15706
24-Jun-25,41.52,41.56,41.00,41.15,132622
23-Jun-25,43.47,43.47,41.73,42.04,98064
20-Jun-25,42.88,43.04,42.80,43.04,7756
18-Jun-25,43.67,43.67,42.60,42.80,10620
17-Jun-25,43.20,43.70,43.16,43.23,21979
16-Jun-25,44.00,44.00,42.64,42.64,70541
13-Jun-25,43.26,44.36,43.26,43.80,24231
12-Jun-25,42.96,43.00,42.73,42.80,19735
11-Jun-25,42.29,42.78,42.29,42.78,6824
10-Jun-25,41.72,42.20,41.72,42.04,49578
09-Jun-25,40.76,41.24,40.76,41.12,6562
06-Jun-25,41.00,41.21,40.92,40.92,4305
05-Jun-25,40.64,41.00,40.64,40.88,1872
04-Jun-25,41.37,41.37,40.72,40.72,1230
03-Jun-25,41.60,41.96,41.50,41.50,27664
02-Jun-25,41.54,42.36,41.53,42.06,3112
30-May-25,41.24,41.59,41.24,41.51,11354
29-May-25,41.20,41.36,40.90,41.00,42969
28-May-25,40.93,41.36,40.93,41.20,40129
27-May-25,41.04,41.40,40.93,40.93,157833
26-May-25,41.55,41.63,40.84,40.88,2408
23-May-25,41.36,41.36,40.55,40.55,210110
22-May-25,40.63,41.12,40.63,41.12,2123
21-May-25,41.70,41.70,40.77,40.77,10415
20-May-25,41.04,41.67,41.04,41.48,5948
19-May-25,42.11,42.11,41.21,41.47,43295
16-May-25,43.00,43.04,41.94,42.10,13495
15-May-25,43.26,43.26,41.60,42.17,12521
14-May-25,43.26,43.26,42.40,42.88,15630
13-May-25,42.40,43.17,42.40,43.13,6558
12-May-25,43.00,43.20,42.73,42.82,11791
09-May-25,41.52,42.08,41.40,41.95,60673
08-May-25,40.50,40.72,40.08,40.72,3788
07-May-25,40.93,40.93,40.20,40.20,3593
06-May-25,40.80,41.04,40.38,40.52,10371
05-May-25,40.76,41.28,39.68,41.28,21544
02-May-25,39.08,40.06,38.80,40.06,88320
30-Apr-25,40.18,40.18,38.79,39.08,19244
29-Apr-25,40.20,40.30,39.52,39.78,69421
28-Apr-25,41.15,41.56,41.00,41.00,158135
25-Apr-25,42.00,42.00,41.15,41.40,2274
24-Apr-25,41.15,41.45,40.70,41.45,133180
23-Apr-25,41.50,41.71,40.58,40.65,253299
22-Apr-25,41.85,42.00,40.92,41.18,613048
17-Apr-25,41.36,41.68,41.28,41.43,9779
16-Apr-25,41.12,41.19,40.36,40.36,9328
15-Apr-25,40.08,40.51,39.80,40.15,97034
14-Apr-25,39.85,40.36,39.37,39.59,7997
11-Apr-25,38.88,39.08,38.09,38.78,123019
10-Apr-25,40.95,40.95,38.64,38.88,88647
09-Apr-25,39.28,41.10,38.32,40.76,137715
08-Apr-25,40.76,40.92,38.45,38.45,111340
07-Apr-25,40.40,41.03,39.32,40.24,40391
04-Apr-25,43.00,43.00,41.29,41.66,24588
03-Apr-25,45.58,45.58,43.76,43.76,514672
02-Apr-25,48.15,48.17,48.09,48.15,9190
01-Apr-25,48.70,48.70,47.65,48.13,10734
31-Mar-25,48.39,48.45,48.21,48.21,6466
28-Mar-25,49.05,49.05,48.45,48.82,7233
27-Mar-25,49.40,49.54,49.37,49.45,7317
26-Mar-25,49.85,49.85,48.99,49.06,41545
25-Mar-25,49.65,49.65,48.58,48.78,3039
24-Mar-25,49.31,49.31,48.97,48.97,127673
21-Mar-25,49.05,49.75,49.05,49.30,6054
20-Mar-25,49.00,49.35,48.87,49.05,4216
19-Mar-25,46.00,48.94,46.00,48.85,10143
18-Mar-25,48.10,48.62,48.10,48.33,7434
17-Mar-25,47.70,47.90,47.65,47.90,192362
14-Mar-25,46.77,47.85,46.77,47.67,106920
13-Mar-25,48.90,48.90,46.60,46.77,20340
12-Mar-25,46.79,47.10,46.00,46.00,7288
11-Mar-25,46.89,46.90,46.20,46.32,58945
10-Mar-25,46.90,47.10,46.85,46.86,3097
07-Mar-25,45.80,46.70,45.80,46.27,82287
06-Mar-25,45.50,45.94,45.50,45.55,9201

*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: B1PP34