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
22/10/2026	-1,90%	-1,22	63,03	64,90	62,29	64,90	42K	13
21/10/2026	3,06%	1,91	64,25	62,34	62,34	64,25	7K	12
20/10/2026	0,10%	0,06	62,34	62,94	60,72	62,94	5K	7
19/10/2026	-2,63%	-1,68	62,28	62,64	61,92	62,88	9K	19
16/10/2026	4,20%	2,58	63,96	63,12	62,82	63,96	47K	41
15/10/2026	-0,36%	-0,22	61,38	61,68	61,38	61,68	24K	5
14/10/2026	1,50%	0,91	61,60	61,68	61,02	61,68	62K	17
13/10/2026	3,92%	2,29	60,69	60,00	60,00	61,02	28K	25
09/10/2026	-0,17%	-0,10	58,40	57,78	57,70	58,50	3K	18
08/10/2026	4,48%	2,51	58,50	56,50	56,50	58,68	74K	40
07/10/2026	-0,21%	-0,12	55,99	56,00	55,70	56,22	3K	7
06/10/2026	0,23%	0,13	56,11	54,99	54,80	56,64	30K	24
05/10/2026	-4,70%	-2,76	55,98	55,78	54,78	56,46	9K	38
02/10/2026	1,45%	0,84	58,74	58,17	58,14	58,74	1K	9
01/10/2026	-1,19%	-0,70	57,90	56,56	56,34	58,25	5K	16
30/09/2026	3,57%	2,02	58,60	56,56	56,56	58,60	517	6
29/09/2026	-2,78%	-1,62	56,58	58,60	56,58	58,60	2K	14
28/09/2026	-1,21%	-0,71	58,20	58,68	57,90	58,68	18K	27
25/09/2026	1,39%	0,81	58,91	56,93	56,93	58,91	1K	8
24/09/2026	1,04%	0,60	58,10	58,30	57,48	58,98	17K	21
23/09/2026	2,75%	1,54	57,50	57,00	57,00	57,50	7K	9
22/09/2026	1,01%	0,56	55,96	55,96	55,96	55,96	167	2
21/09/2026	-3,47%	-1,99	55,40	56,20	55,20	56,60	26K	26
18/09/2026	-1,49%	-0,87	57,39	58,85	57,39	58,85	60K	9
17/09/2026	-0,72%	-0,42	58,26	58,39	58,14	58,80	63K	12
16/09/2026	-2,59%	-1,56	58,68	60,85	58,49	60,85	49K	19
15/09/2026	2,14%	1,26	60,24	58,80	58,80	60,66	10K	18
14/09/2026	1,13%	0,66	58,98	59,95	58,74	60,50	40K	19
11/09/2026	-0,46%	-0,27	58,32	58,50	58,26	58,50	117K	6
10/09/2026	0,77%	0,45	58,59	56,97	56,97	59,40	14K	7
09/09/2026	1,89%	1,08	58,14	57,37	57,37	58,38	7K	5
08/09/2026	2,35%	1,31	57,06	57,06	56,68	57,48	70K	10
04/09/2026	0,27%	0,15	55,75	56,10	55,55	56,40	133K	33
03/09/2026	-1,33%	-0,75	55,60	56,28	55,56	56,28	30K	45
02/09/2026	-1,21%	-0,69	56,35	56,22	56,10	56,40	2K	5
01/09/2026	2,68%	1,49	57,04	56,28	56,28	57,04	5K	6
31/08/2026	1,55%	0,85	55,55	55,45	54,90	55,55	14K	9
28/08/2026	-0,56%	-0,31	54,70	54,65	54,65	54,70	382	4
26/08/2026	-1,31%	-0,73	55,01	56,30	54,18	56,30	23K	15
25/08/2026	-0,68%	-0,38	55,74	55,75	55,44	55,86	3K	9
24/08/2026	-2,40%	-1,38	56,12	57,00	56,12	57,00	3K	5
21/08/2026	-1,51%	-0,88	57,50	58,38	57,50	58,56	4K	8
20/08/2026	3,84%	2,16	58,38	58,38	57,78	58,73	7K	14
19/08/2026	-0,51%	-0,29	56,22	56,70	56,22	56,82	2K	7
18/08/2026	1,60%	0,89	56,51	56,82	56,51	56,82	7K	7
17/08/2026	0,32%	0,18	55,62	55,79	54,78	55,79	36K	12
14/08/2026	0,82%	0,45	55,44	54,72	54,72	56,12	14K	37
13/08/2026	3,42%	1,82	54,99	59,92	53,93	59,92	826	7
12/08/2026	-4,54%	-2,53	53,17	55,70	53,17	58,00	45K	10
11/08/2026	1,64%	0,90	55,70	55,85	55,35	55,85	34K	12
10/08/2026	3,40%	1,80	54,80	53,60	53,60	54,99	8K	8
07/08/2026	-0,75%	-0,40	53,00	53,30	53,00	53,45	2K	7
06/08/2026	-0,74%	-0,40	53,40	53,45	53,40	53,80	11K	4
05/08/2026	-1,27%	-0,69	53,80	53,49	53,00	54,94	42K	18
04/08/2026	-2,57%	-1,44	54,49	54,00	54,00	54,66	13K	11
03/08/2026	-1,77%	-1,01	55,93	55,20	55,20	56,52	16K	12
31/07/2026	2,59%	1,44	56,94	56,40	56,40	57,10	13K	13
30/07/2026	1,00%	0,55	55,50	54,95	54,95	55,50	56K	4
29/07/2026	3,17%	1,69	54,95	55,25	54,95	55,80	21K	9
28/07/2026	-1,59%	-0,86	53,26	54,12	53,26	54,12	21K	9
27/07/2026	-2,80%	-1,56	54,12	54,84	54,12	54,84	35K	7
24/07/2026	0,14%	0,08	55,68	55,44	55,44	55,98	62K	7
23/07/2026	1,74%	0,95	55,60	55,00	55,00	56,55	16K	23
22/07/2026	1,39%	0,75	54,65	54,30	54,30	54,95	315K	13
21/07/2026	0,75%	0,40	53,90	53,50	53,50	54,15	3K	9
20/07/2026	-0,30%	-0,16	53,50	53,25	52,90	53,59	12K	8
17/07/2026	2,88%	1,50	53,66	53,20	52,95	53,66	238K	21
16/07/2026	-0,36%	-0,19	52,16	52,25	52,16	52,85	5K	6
15/07/2026	-0,29%	-0,15	52,35	53,03	52,20	53,03	95K	21
14/07/2026	0,38%	0,20	52,50	52,85	52,08	52,85	56K	7
13/07/2026	4,60%	2,30	52,30	50,03	50,03	52,60	11K	23
10/07/2026	0,81%	0,40	50,00	48,60	48,60	50,00	694	6
09/07/2026	-1,68%	-0,85	49,60	50,94	49,35	50,94	14K	14
08/07/2026	1,10%	0,55	50,45	50,45	50,45	50,85	505	3
07/07/2026	4,52%	2,16	49,90	49,15	49,05	49,90	1K	7
06/07/2026	-3,73%	-1,85	47,74	48,50	47,74	48,65	9K	20
03/07/2026	2,37%	1,15	49,59	47,47	47,47	49,59	4K	10
02/07/2026	2,69%	1,27	48,44	48,60	48,00	48,60	6K	5
01/07/2026	-1,11%	-0,53	47,17	48,15	47,00	48,15	27K	15
30/06/2026	-2,15%	-1,05	47,70	47,77	46,25	48,35	11K	10
29/06/2026	1,18%	0,57	48,75	48,18	48,18	48,80	16K	12
26/06/2026	-2,27%	-1,12	48,18	49,30	47,85	49,30	101K	23
25/06/2026	0,49%	0,24	49,30	49,06	49,06	49,30	11K	11
24/06/2026	-3,71%	-1,89	49,06	49,99	49,06	49,99	66K	9
23/06/2026	-0,39%	-0,20	50,95	50,90	50,90	51,20	866	5
22/06/2026	2,24%	1,12	51,15	50,70	50,70	51,60	2K	6
18/06/2026	-2,00%	-1,02	50,03	50,69	50,03	50,85	220K	36
17/06/2026	-2,95%	-1,55	51,05	51,54	51,05	51,55	1K	12
16/06/2026	-0,75%	-0,40	52,60	52,46	52,15	52,60	33K	8
15/06/2026	-2,39%	-1,30	53,00	53,47	51,63	53,47	12K	24
12/06/2026	-0,02%	-0,01	54,30	54,27	53,77	54,55	110K	10
11/06/2026	-2,57%	-1,43	54,31	56,64	54,31	56,75	124K	12
10/06/2026	1,03%	0,57	55,74	55,86	55,74	56,04	2K	3
09/06/2026	-1,97%	-1,11	55,17	56,99	54,66	56,99	112K	13
08/06/2026	1,41%	0,78	56,28	56,45	56,16	56,99	2K	10
05/06/2026	0,36%	0,20	55,50	55,98	55,50	55,98	670	5
03/06/2026	2,27%	1,23	55,30	54,95	54,95	55,60	197K	16
01/06/2026	2,60%	1,37	54,07	52,70	52,70	54,40	67K	8
29/05/2026	1,25%	0,65	52,70	53,00	52,50	53,00	316	4
28/05/2026	-1,36%	-0,72	52,05	53,30	52,05	53,30	210	3
27/05/2026	-0,55%	-0,29	52,77	51,99	51,99	52,77	65K	15
26/05/2026	-6,63%	-3,77	53,06	52,95	52,92	53,46	41K	31
25/05/2026	2,56%	1,42	56,83	55,01	55,01	56,83	8K	17
22/05/2026	-0,91%	-0,51	55,41	56,30	55,41	56,30	86K	8
21/05/2026	-0,78%	-0,44	55,92	57,03	55,92	57,36	65K	10
20/05/2026	-2,76%	-1,60	56,36	58,00	56,36	58,00	26K	12
19/05/2026	1,86%	1,06	57,96	57,30	57,30	58,20	4K	16
18/05/2026	1,53%	0,86	56,90	56,40	56,00	57,48	73K	18
15/05/2026	1,93%	1,06	56,04	55,02	55,02	56,31	31K	20
14/05/2026	-1,06%	-0,59	54,98	56,00	54,32	56,00	2K	15
13/05/2026	2,36%	1,28	55,57	54,84	53,75	59,20	26K	146
12/05/2026	0,54%	0,29	54,29	52,92	52,92	54,55	78K	20
11/05/2026	1,69%	0,90	54,00	53,70	53,70	54,50	58K	12
08/05/2026	-1,56%	-0,84	53,10	53,55	52,95	53,55	56K	5
07/05/2026	-1,12%	-0,61	53,94	54,55	53,40	54,55	22K	13
06/05/2026	-4,70%	-2,69	54,55	55,31	54,55	55,62	8K	28
05/05/2026	-2,02%	-1,18	57,24	57,42	56,58	57,60	6K	21
04/05/2026	3,38%	1,91	58,42	57,54	56,82	58,42	317K	37
30/04/2026	-3,60%	-2,11	56,51	59,01	56,51	59,40	25K	19
29/04/2026	1,45%	0,84	58,62	58,00	58,00	58,62	6K	3
28/04/2026	1,37%	0,78	57,78	58,37	57,48	58,50	60K	14
27/04/2026	-0,73%	-0,42	57,00	58,02	57,00	58,02	7K	10
24/04/2026	-1,03%	-0,60	57,42	58,10	57,36	58,38	60K	18
23/04/2026	0,21%	0,12	58,02	57,42	57,42	58,02	747	4
22/04/2026	2,48%	1,40	57,90	57,60	57,36	57,96	12K	17
20/04/2026	1,36%	0,76	56,50	56,28	56,00	56,58	18K	8
17/04/2026	-6,41%	-3,82	55,74	58,35	54,00	58,35	43K	22
16/04/2026	3,58%	2,06	59,56	58,00	57,96	59,56	16K	9
15/04/2026	-0,07%	-0,04	57,50	56,38	56,38	57,66	127K	11
14/04/2026	-1,03%	-0,60	57,54	57,48	57,42	57,54	71K	7
13/04/2026	0,62%	0,36	58,14	58,74	57,60	59,10	15K	7
10/04/2026	-0,03%	-0,02	57,78	58,38	57,66	58,38	10K	30
09/04/2026	-1,53%	-0,90	57,80	59,29	57,80	59,76	6K	10
08/04/2026	-	-	58,70	57,00	56,28	58,80	39K	32

Date,Open,High,Low,Close,Volume
22-Oct-26,64.90,64.90,62.29,63.03,41527
21-Oct-26,62.34,64.25,62.34,64.25,6937
20-Oct-26,62.94,62.94,60.72,62.34,4506
19-Oct-26,62.64,62.88,61.92,62.28,8743
16-Oct-26,63.12,63.96,62.82,63.96,46678
15-Oct-26,61.68,61.68,61.38,61.38,23599
14-Oct-26,61.68,61.68,61.02,61.60,61649
13-Oct-26,60.00,61.02,60.00,60.69,28224
09-Oct-26,57.78,58.50,57.70,58.40,2782
08-Oct-26,56.50,58.68,56.50,58.50,73601
07-Oct-26,56.00,56.22,55.70,55.99,3363
06-Oct-26,54.99,56.64,54.80,56.11,30058
05-Oct-26,55.78,56.46,54.78,55.98,8708
02-Oct-26,58.17,58.74,58.14,58.74,1283
01-Oct-26,56.56,58.25,56.34,57.90,5367
30-Sep-26,56.56,58.60,56.56,58.60,517
29-Sep-26,58.60,58.60,56.58,56.58,1990
28-Sep-26,58.68,58.68,57.90,58.20,17669
25-Sep-26,56.93,58.91,56.93,58.91,1431
24-Sep-26,58.30,58.98,57.48,58.10,16860
23-Sep-26,57.00,57.50,57.00,57.50,7201
22-Sep-26,55.96,55.96,55.96,55.96,167
21-Sep-26,56.20,56.60,55.20,55.40,25810
18-Sep-26,58.85,58.85,57.39,57.39,59976
17-Sep-26,58.39,58.80,58.14,58.26,63191
16-Sep-26,60.85,60.85,58.49,58.68,49146
15-Sep-26,58.80,60.66,58.80,60.24,9947
14-Sep-26,59.95,60.50,58.74,58.98,39608
11-Sep-26,58.50,58.50,58.26,58.32,116933
10-Sep-26,56.97,59.40,56.97,58.59,14239
09-Sep-26,57.37,58.38,57.37,58.14,7225
08-Sep-26,57.06,57.48,56.68,57.06,69926
04-Sep-26,56.10,56.40,55.55,55.75,132505
03-Sep-26,56.28,56.28,55.56,55.60,30040
02-Sep-26,56.22,56.40,56.10,56.35,2027
01-Sep-26,56.28,57.04,56.28,57.04,4931
31-Aug-26,55.45,55.55,54.90,55.55,13571
28-Aug-26,54.65,54.70,54.65,54.70,382
26-Aug-26,56.30,56.30,54.18,55.01,22916
25-Aug-26,55.75,55.86,55.44,55.74,3063
24-Aug-26,57.00,57.00,56.12,56.12,2542
21-Aug-26,58.38,58.56,57.50,57.50,3672
20-Aug-26,58.38,58.73,57.78,58.38,6727
19-Aug-26,56.70,56.82,56.22,56.22,2267
18-Aug-26,56.82,56.82,56.51,56.51,6839
17-Aug-26,55.79,55.79,54.78,55.62,35962
14-Aug-26,54.72,56.12,54.72,55.44,13661
13-Aug-26,59.92,59.92,53.93,54.99,826
12-Aug-26,55.70,58.00,53.17,53.17,44872
11-Aug-26,55.85,55.85,55.35,55.70,33533
10-Aug-26,53.60,54.99,53.60,54.80,8173
07-Aug-26,53.30,53.45,53.00,53.00,2233
06-Aug-26,53.45,53.80,53.40,53.40,11143
05-Aug-26,53.49,54.94,53.00,53.80,42048
04-Aug-26,54.00,54.66,54.00,54.49,13413
03-Aug-26,55.20,56.52,55.20,55.93,16053
31-Jul-26,56.40,57.10,56.40,56.94,13154
30-Jul-26,54.95,55.50,54.95,55.50,55530
29-Jul-26,55.25,55.80,54.95,54.95,20988
28-Jul-26,54.12,54.12,53.26,53.26,20886
27-Jul-26,54.84,54.84,54.12,54.12,34700
24-Jul-26,55.44,55.98,55.44,55.68,61727
23-Jul-26,55.00,56.55,55.00,55.60,15525
22-Jul-26,54.30,54.95,54.30,54.65,315014
21-Jul-26,53.50,54.15,53.50,53.90,2739
20-Jul-26,53.25,53.59,52.90,53.50,12261
17-Jul-26,53.20,53.66,52.95,53.66,237597
16-Jul-26,52.25,52.85,52.16,52.16,4863
15-Jul-26,53.03,53.03,52.20,52.35,95413
14-Jul-26,52.85,52.85,52.08,52.50,56054
13-Jul-26,50.03,52.60,50.03,52.30,10870
10-Jul-26,48.60,50.00,48.60,50.00,694
09-Jul-26,50.94,50.94,49.35,49.60,13931
08-Jul-26,50.45,50.85,50.45,50.45,505
07-Jul-26,49.15,49.90,49.05,49.90,1082
06-Jul-26,48.50,48.65,47.74,47.74,8736
03-Jul-26,47.47,49.59,47.47,49.59,4425
02-Jul-26,48.60,48.60,48.00,48.44,5666
01-Jul-26,48.15,48.15,47.00,47.17,27215
30-Jun-26,47.77,48.35,46.25,47.70,10591
29-Jun-26,48.18,48.80,48.18,48.75,16141
26-Jun-26,49.30,49.30,47.85,48.18,101028
25-Jun-26,49.06,49.30,49.06,49.30,11430
24-Jun-26,49.99,49.99,49.06,49.06,66439
23-Jun-26,50.90,51.20,50.90,50.95,866
22-Jun-26,50.70,51.60,50.70,51.15,1744
18-Jun-26,50.69,50.85,50.03,50.03,219746
17-Jun-26,51.54,51.55,51.05,51.05,1493
16-Jun-26,52.46,52.60,52.15,52.60,32955
15-Jun-26,53.47,53.47,51.63,53.00,11625
12-Jun-26,54.27,54.55,53.77,54.30,110190
11-Jun-26,56.64,56.75,54.31,54.31,124323
10-Jun-26,55.86,56.04,55.74,55.74,2230
09-Jun-26,56.99,56.99,54.66,55.17,112003
08-Jun-26,56.45,56.99,56.16,56.28,2203
05-Jun-26,55.98,55.98,55.50,55.50,670
03-Jun-26,54.95,55.60,54.95,55.30,197105
01-Jun-26,52.70,54.40,52.70,54.07,67037
29-May-26,53.00,53.00,52.50,52.70,316
28-May-26,53.30,53.30,52.05,52.05,210
27-May-26,51.99,52.77,51.99,52.77,64599
26-May-26,52.95,53.46,52.92,53.06,41357
25-May-26,55.01,56.83,55.01,56.83,7501
22-May-26,56.30,56.30,55.41,55.41,85945
21-May-26,57.03,57.36,55.92,55.92,65235
20-May-26,58.00,58.00,56.36,56.36,25942
19-May-26,57.30,58.20,57.30,57.96,3806
18-May-26,56.40,57.48,56.00,56.90,72551
15-May-26,55.02,56.31,55.02,56.04,30609
14-May-26,56.00,56.00,54.32,54.98,1699
13-May-26,54.84,59.20,53.75,55.57,25638
12-May-26,52.92,54.55,52.92,54.29,77618
11-May-26,53.70,54.50,53.70,54.00,57785
08-May-26,53.55,53.55,52.95,53.10,55564
07-May-26,54.55,54.55,53.40,53.94,21619
06-May-26,55.31,55.62,54.55,54.55,7676
05-May-26,57.42,57.60,56.58,57.24,6065
04-May-26,57.54,58.42,56.82,58.42,317494
30-Apr-26,59.01,59.40,56.51,56.51,25063
29-Apr-26,58.00,58.62,58.00,58.62,6036
28-Apr-26,58.37,58.50,57.48,57.78,59989
27-Apr-26,58.02,58.02,57.00,57.00,7404
24-Apr-26,58.10,58.38,57.36,57.42,60178
23-Apr-26,57.42,58.02,57.42,58.02,747
22-Apr-26,57.60,57.96,57.36,57.90,11808
20-Apr-26,56.28,56.58,56.00,56.50,17550
17-Apr-26,58.35,58.35,54.00,55.74,43245
16-Apr-26,58.00,59.56,57.96,59.56,16272
15-Apr-26,56.38,57.66,56.38,57.50,126586
14-Apr-26,57.48,57.54,57.42,57.54,70755
13-Apr-26,58.74,59.10,57.60,58.14,15418
10-Apr-26,58.38,58.38,57.66,57.78,9943
09-Apr-26,59.29,59.76,57.80,57.80,5725
08-Apr-26,57.00,58.80,56.28,58.70,39018

*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