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
23/04/2024	0,80%	0,40	50,60	50,29	50,29	50,75	2K	10
22/04/2024	0,00%	0,00	50,20	50,30	50,20	50,50	857	5
19/04/2024	0,50%	0,25	50,20	49,97	49,96	50,20	11K	5
18/04/2024	-0,89%	-0,45	49,95	49,85	49,85	50,35	56K	20
17/04/2024	-0,98%	-0,50	50,40	50,80	50,16	50,90	23K	13
16/04/2024	0,59%	0,30	50,90	50,60	50,50	50,90	14K	13
15/04/2024	0,00%	0,00	50,60	49,58	49,58	51,30	65K	154
12/04/2024	0,00%	0,00	50,60	51,21	50,60	51,95	125K	66
11/04/2024	1,10%	0,55	50,60	50,30	49,50	50,60	179K	18
10/04/2024	2,04%	1,00	50,05	49,40	49,40	50,10	29K	67
09/04/2024	-0,81%	-0,40	49,05	49,45	48,96	49,45	9K	21

08/04/2024	0,92%	0,45	49,45	48,90	48,55	49,45	79K	24
05/04/2024	1,34%	0,65	49,00	48,65	48,18	49,05	33K	15
04/04/2024	-1,12%	-0,55	48,35	48,90	48,30	48,90	13K	9
03/04/2024	-0,04%	-0,02	48,90	48,70	48,70	49,14	57K	22
02/04/2024	1,60%	0,77	48,92	48,25	48,18	48,92	9K	88
01/04/2024	1,99%	0,94	48,15	47,25	46,92	48,25	53K	989
28/03/2024	1,20%	0,56	47,21	47,25	46,80	47,25	119K	274
27/03/2024	-0,64%	-0,30	46,65	46,95	46,33	46,95	66K	179
26/03/2024	-1,88%	-0,90	46,95	47,45	46,92	47,45	53K	17
25/03/2024	0,95%	0,45	47,85	47,45	47,45	47,95	20K	7
22/03/2024	1,17%	0,55	47,40	47,15	46,95	47,40	2K	7
21/03/2024	-0,74%	-0,35	46,85	47,28	46,80	47,30	13K	108
20/03/2024	-0,63%	-0,30	47,20	47,30	46,95	47,30	36K	14
19/03/2024	0,32%	0,15	47,50	47,35	47,35	47,85	28K	134
18/03/2024	0,96%	0,45	47,35	45,96	45,96	47,75	549K	16
15/03/2024	0,32%	0,15	46,90	46,96	46,70	47,06	99K	45
14/03/2024	0,19%	0,09	46,75	46,66	46,20	46,80	34K	90
13/03/2024	2,78%	1,26	46,66	46,00	46,00	46,66	237K	15
12/03/2024	0,22%	0,10	45,40	45,65	45,37	45,65	2K	4
11/03/2024	0,04%	0,02	45,30	44,99	44,62	45,30	22K	108
08/03/2024	0,64%	0,29	45,28	45,48	45,09	45,65	22K	20
07/03/2024	-0,38%	-0,17	44,99	45,16	44,95	45,20	86K	470
06/03/2024	1,62%	0,72	45,16	44,65	44,65	45,28	74K	109
05/03/2024	0,66%	0,29	44,44	44,12	44,04	44,52	16K	116
04/03/2024	-0,29%	-0,13	44,15	44,37	44,09	44,45	8K	54
01/03/2024	2,03%	0,88	44,28	44,04	43,68	44,36	31K	208
29/02/2024	0,25%	0,11	43,40	43,80	43,32	43,88	15K	102
28/02/2024	-0,71%	-0,31	43,29	43,50	43,29	43,84	127K	25
27/02/2024	-0,64%	-0,28	43,60	44,28	43,53	44,28	6K	21
26/02/2024	-0,72%	-0,32	43,88	44,20	43,88	44,32	33K	93
23/02/2024	0,55%	0,24	44,20	44,64	43,80	44,64	23K	96
22/02/2024	0,27%	0,12	43,96	43,85	43,49	44,00	59K	15
21/02/2024	0,37%	0,16	43,84	43,68	43,67	44,16	11K	12
20/02/2024	-1,53%	-0,68	43,68	44,16	43,49	44,16	9K	95
19/02/2024	-0,63%	-0,28	44,36	43,45	43,45	44,42	64K	25
16/02/2024	1,02%	0,45	44,64	44,19	42,58	44,96	23K	345
15/02/2024	-0,90%	-0,40	44,19	45,06	43,41	45,06	41K	102
14/02/2024	-0,78%	-0,35	44,59	44,40	43,26	44,62	21K	91
09/02/2024	-0,58%	-0,26	44,94	45,20	44,94	46,05	53K	63
08/02/2024	0,69%	0,31	45,20	45,20	44,90	45,20	4K	7
07/02/2024	-0,02%	-0,01	44,89	45,00	44,53	45,25	57K	93
06/02/2024	4,91%	2,10	44,90	44,78	44,60	45,32	211K	415
05/02/2024	-0,56%	-0,24	42,80	43,04	42,56	44,80	35K	439
02/02/2024	-0,58%	-0,25	43,04	43,07	43,01	43,28	14K	12
01/02/2024	-0,44%	-0,19	43,29	43,48	43,12	44,16	50K	541
31/01/2024	-1,54%	-0,68	43,48	43,84	43,48	43,96	15K	19
30/01/2024	0,82%	0,36	44,16	43,80	43,80	44,17	31K	11
29/01/2024	0,64%	0,28	43,80	43,84	43,64	44,12	23K	61
26/01/2024	1,12%	0,48	43,52	43,27	43,05	43,64	26K	22
25/01/2024	1,13%	0,48	43,04	42,85	42,85	43,08	61K	115
24/01/2024	0,76%	0,32	42,56	42,00	42,00	42,68	63K	37
23/01/2024	-0,85%	-0,36	42,24	42,60	42,16	42,64	28K	9
22/01/2024	2,01%	0,84	42,60	41,79	41,79	42,83	59K	39
19/01/2024	0,00%	0,00	41,76	41,75	41,66	41,76	47K	19
18/01/2024	-0,38%	-0,16	41,76	41,84	41,68	41,88	21K	12
17/01/2024	-0,92%	-0,39	41,92	42,31	41,51	43,45	21K	82
16/01/2024	-1,08%	-0,46	42,31	43,40	42,00	43,40	27K	62
15/01/2024	1,45%	0,61	42,77	43,47	42,22	43,47	98K	7
12/01/2024	-0,66%	-0,28	42,16	42,44	42,13	42,55	156K	103
11/01/2024	0,19%	0,08	42,44	43,00	42,12	43,00	5K	10
10/01/2024	-1,67%	-0,72	42,36	43,08	42,36	43,08	42K	23
09/01/2024	0,00%	0,00	43,08	43,80	42,77	43,80	9K	15
08/01/2024	-2,00%	-0,88	43,08	43,89	42,65	43,89	38K	41
05/01/2024	0,46%	0,20	43,96	44,24	43,73	44,24	14K	46
04/01/2024	-1,62%	-0,72	43,76	44,68	43,76	44,96	21K	11
03/01/2024	1,92%	0,84	44,48	43,68	43,44	44,48	16K	207
02/01/2024	2,35%	1,00	43,64	43,00	43,00	44,00	114K	330
28/12/2023	-1,39%	-0,60	42,64	43,07	42,64	43,28	303K	36
27/12/2023	0,16%	0,07	43,24	44,04	43,04	44,04	7K	14
26/12/2023	0,21%	0,09	43,17	43,19	43,01	43,28	22K	18
22/12/2023	0,00%	0,00	43,08	43,08	43,03	43,56	9K	120
21/12/2023	0,16%	0,07	43,08	43,08	42,81	43,24	19K	18
20/12/2023	-0,53%	-0,23	43,01	43,08	43,01	43,52	12K	118
19/12/2023	0,19%	0,08	43,24	42,96	42,87	43,24	68K	19
18/12/2023	0,37%	0,16	43,16	44,12	43,04	44,12	12K	24
15/12/2023	-1,92%	-0,84	43,00	43,24	42,96	43,24	5K	11
14/12/2023	1,88%	0,81	43,84	43,50	43,36	44,08	21K	17
13/12/2023	0,07%	0,03	43,03	43,86	42,44	43,86	252K	19
12/12/2023	-0,92%	-0,40	43,00	43,01	43,00	43,01	2K	6
11/12/2023	-0,28%	-0,12	43,40	43,50	43,21	43,80	17K	43
08/12/2023	2,54%	1,08	43,52	43,08	43,08	43,52	17K	11
07/12/2023	-0,75%	-0,32	42,44	42,78	42,24	42,88	33K	32
06/12/2023	-1,57%	-0,68	42,76	43,92	42,70	43,92	221K	139
05/12/2023	-1,27%	-0,56	43,44	44,18	43,44	44,52	17K	28
04/12/2023	0,36%	0,16	44,00	43,83	43,32	44,08	90K	72
01/12/2023	-1,62%	-0,72	43,84	44,57	43,84	44,77	184K	239
30/11/2023	0,81%	0,36	44,56	44,20	44,20	45,31	37K	89
29/11/2023	0,55%	0,24	44,20	43,98	43,96	44,36	48K	30
28/11/2023	0,18%	0,08	43,96	43,98	43,75	44,32	8K	118
27/11/2023	0,07%	0,03	43,88	43,76	43,76	44,32	42K	22
24/11/2023	-0,05%	-0,02	43,85	43,50	43,50	44,03	17K	28
23/11/2023	0,05%	0,02	43,87	43,85	42,30	44,00	1K	12
22/11/2023	-0,11%	-0,05	43,85	43,23	42,12	43,85	25K	37
21/11/2023	0,78%	0,34	43,90	43,56	43,56	43,90	3K	9
20/11/2023	-0,66%	-0,29	43,56	43,85	43,56	43,97	68K	26
17/11/2023	2,69%	1,15	43,85	42,70	42,70	43,88	875K	20
16/11/2023	-2,27%	-0,99	42,70	42,72	42,28	42,96	116K	32
14/11/2023	0,16%	0,07	43,69	42,74	42,71	43,76	104K	34
13/11/2023	0,88%	0,38	43,62	43,24	43,24	43,96	203K	8
10/11/2023	0,09%	0,04	43,24	43,25	42,70	43,25	163K	23
09/11/2023	1,50%	0,64	43,20	42,71	42,71	43,24	731	9
08/11/2023	-1,21%	-0,52	42,56	44,50	42,56	44,50	17K	25
07/11/2023	-3,41%	-1,52	43,08	44,00	43,00	44,16	145K	164
06/11/2023	0,11%	0,05	44,60	44,69	44,44	45,00	89K	29
03/11/2023	0,09%	0,04	44,55	44,51	44,00	44,71	168K	100
01/11/2023	-8,40%	-4,08	44,51	48,59	44,51	48,59	86K	388
31/10/2023	0,62%	0,30	48,59	46,35	45,80	48,59	40K	25
30/10/2023	-0,33%	-0,16	48,29	49,42	47,85	49,42	90K	9
27/10/2023	0,31%	0,15	48,45	48,40	47,69	48,95	13K	11
26/10/2023	-1,13%	-0,55	48,30	48,69	48,20	48,69	12K	112
25/10/2023	0,93%	0,45	48,85	48,50	48,50	49,00	20K	13
24/10/2023	-0,51%	-0,25	48,40	49,15	48,40	49,15	35K	72
23/10/2023	-2,89%	-1,45	48,65	49,93	48,50	49,93	123K	114
20/10/2023	-1,53%	-0,78	50,10	49,94	49,93	51,15	38K	80
19/10/2023	-0,72%	-0,37	50,88	51,15	50,54	51,15	11K	66
18/10/2023	-0,29%	-0,15	51,25	51,40	51,15	51,55	38K	25
17/10/2023	1,10%	0,56	51,40	51,15	50,85	51,40	14K	10
16/10/2023	-0,22%	-0,11	50,84	50,95	50,50	51,20	13K	17
13/10/2023	4,73%	2,30	50,95	50,09	50,09	51,00	78K	39
11/10/2023	-0,31%	-0,15	48,65	49,78	48,51	49,78	274K	9
10/10/2023	-0,53%	-0,26	48,80	49,06	48,78	49,20	83K	63
09/10/2023	1,45%	0,70	49,06	48,90	48,90	49,50	85K	17
06/10/2023	-	-	48,36	47,95	47,95	48,36	576	2

Date,Open,High,Low,Close,Volume
23-Apr-24,50.29,50.75,50.29,50.60,2017
22-Apr-24,50.30,50.50,50.20,50.20,857
19-Apr-24,49.97,50.20,49.96,50.20,10853
18-Apr-24,49.85,50.35,49.85,49.95,55592
17-Apr-24,50.80,50.90,50.16,50.40,23229
16-Apr-24,50.60,50.90,50.50,50.90,14097
15-Apr-24,49.58,51.30,49.58,50.60,65444
12-Apr-24,51.21,51.95,50.60,50.60,124754
11-Apr-24,50.30,50.60,49.50,50.60,179381
10-Apr-24,49.40,50.10,49.40,50.05,28615
09-Apr-24,49.45,49.45,48.96,49.05,8932
08-Apr-24,48.90,49.45,48.55,49.45,79315
05-Apr-24,48.65,49.05,48.18,49.00,33461
04-Apr-24,48.90,48.90,48.30,48.35,13350
03-Apr-24,48.70,49.14,48.70,48.90,57028
02-Apr-24,48.25,48.92,48.18,48.92,9213
01-Apr-24,47.25,48.25,46.92,48.15,53315
28-Mar-24,47.25,47.25,46.80,47.21,119145
27-Mar-24,46.95,46.95,46.33,46.65,65728
26-Mar-24,47.45,47.45,46.92,46.95,53086
25-Mar-24,47.45,47.95,47.45,47.85,19618
22-Mar-24,47.15,47.40,46.95,47.40,2073
21-Mar-24,47.28,47.30,46.80,46.85,12521
20-Mar-24,47.30,47.30,46.95,47.20,36355
19-Mar-24,47.35,47.85,47.35,47.50,28137
18-Mar-24,45.96,47.75,45.96,47.35,549312
15-Mar-24,46.96,47.06,46.70,46.90,99169
14-Mar-24,46.66,46.80,46.20,46.75,33712
13-Mar-24,46.00,46.66,46.00,46.66,236974
12-Mar-24,45.65,45.65,45.37,45.40,2179
11-Mar-24,44.99,45.30,44.62,45.30,22415
08-Mar-24,45.48,45.65,45.09,45.28,22046
07-Mar-24,45.16,45.20,44.95,44.99,85970
06-Mar-24,44.65,45.28,44.65,45.16,73965
05-Mar-24,44.12,44.52,44.04,44.44,16179
04-Mar-24,44.37,44.45,44.09,44.15,7647
01-Mar-24,44.04,44.36,43.68,44.28,30684
29-Feb-24,43.80,43.88,43.32,43.40,15329
28-Feb-24,43.50,43.84,43.29,43.29,126826
27-Feb-24,44.28,44.28,43.53,43.60,6124
26-Feb-24,44.20,44.32,43.88,43.88,32956
23-Feb-24,44.64,44.64,43.80,44.20,23200
22-Feb-24,43.85,44.00,43.49,43.96,58874
21-Feb-24,43.68,44.16,43.67,43.84,10835
20-Feb-24,44.16,44.16,43.49,43.68,8626
19-Feb-24,43.45,44.42,43.45,44.36,64151
16-Feb-24,44.19,44.96,42.58,44.64,23358
15-Feb-24,45.06,45.06,43.41,44.19,40915
14-Feb-24,44.40,44.62,43.26,44.59,21071
09-Feb-24,45.20,46.05,44.94,44.94,52932
08-Feb-24,45.20,45.20,44.90,45.20,4279
07-Feb-24,45.00,45.25,44.53,44.89,57044
06-Feb-24,44.78,45.32,44.60,44.90,210710
05-Feb-24,43.04,44.80,42.56,42.80,34890
02-Feb-24,43.07,43.28,43.01,43.04,13861
01-Feb-24,43.48,44.16,43.12,43.29,49531
31-Jan-24,43.84,43.96,43.48,43.48,15296
30-Jan-24,43.80,44.17,43.80,44.16,30580
29-Jan-24,43.84,44.12,43.64,43.80,23487
26-Jan-24,43.27,43.64,43.05,43.52,26454
25-Jan-24,42.85,43.08,42.85,43.04,61055
24-Jan-24,42.00,42.68,42.00,42.56,62549
23-Jan-24,42.60,42.64,42.16,42.24,28293
22-Jan-24,41.79,42.83,41.79,42.60,58796
19-Jan-24,41.75,41.76,41.66,41.76,47316
18-Jan-24,41.84,41.88,41.68,41.76,20655
17-Jan-24,42.31,43.45,41.51,41.92,20837
16-Jan-24,43.40,43.40,42.00,42.31,26908
15-Jan-24,43.47,43.47,42.22,42.77,97942
12-Jan-24,42.44,42.55,42.13,42.16,156034
11-Jan-24,43.00,43.00,42.12,42.44,5038
10-Jan-24,43.08,43.08,42.36,42.36,42456
09-Jan-24,43.80,43.80,42.77,43.08,8512
08-Jan-24,43.89,43.89,42.65,43.08,38378
05-Jan-24,44.24,44.24,43.73,43.96,13885
04-Jan-24,44.68,44.96,43.76,43.76,21192
03-Jan-24,43.68,44.48,43.44,44.48,16381
02-Jan-24,43.00,44.00,43.00,43.64,113983
28-Dec-23,43.07,43.28,42.64,42.64,303346
27-Dec-23,44.04,44.04,43.04,43.24,6917
26-Dec-23,43.19,43.28,43.01,43.17,22255
22-Dec-23,43.08,43.56,43.03,43.08,8639
21-Dec-23,43.08,43.24,42.81,43.08,19187
20-Dec-23,43.08,43.52,43.01,43.01,11649
19-Dec-23,42.96,43.24,42.87,43.24,67506
18-Dec-23,44.12,44.12,43.04,43.16,11931
15-Dec-23,43.24,43.24,42.96,43.00,5171
14-Dec-23,43.50,44.08,43.36,43.84,21193
13-Dec-23,43.86,43.86,42.44,43.03,252228
12-Dec-23,43.01,43.01,43.00,43.00,2021
11-Dec-23,43.50,43.80,43.21,43.40,16910
08-Dec-23,43.08,43.52,43.08,43.52,16859
07-Dec-23,42.78,42.88,42.24,42.44,33404
06-Dec-23,43.92,43.92,42.70,42.76,220831
05-Dec-23,44.18,44.52,43.44,43.44,17311
04-Dec-23,43.83,44.08,43.32,44.00,89980
01-Dec-23,44.57,44.77,43.84,43.84,184296
30-Nov-23,44.20,45.31,44.20,44.56,37088
29-Nov-23,43.98,44.36,43.96,44.20,47737
28-Nov-23,43.98,44.32,43.75,43.96,8097
27-Nov-23,43.76,44.32,43.76,43.88,41543
24-Nov-23,43.50,44.03,43.50,43.85,17107
23-Nov-23,43.85,44.00,42.30,43.87,1312
22-Nov-23,43.23,43.85,42.12,43.85,24639
21-Nov-23,43.56,43.90,43.56,43.90,3192
20-Nov-23,43.85,43.97,43.56,43.56,68011
17-Nov-23,42.70,43.88,42.70,43.85,874909
16-Nov-23,42.72,42.96,42.28,42.70,116115
14-Nov-23,42.74,43.76,42.71,43.69,104264
13-Nov-23,43.24,43.96,43.24,43.62,203273
10-Nov-23,43.25,43.25,42.70,43.24,163342
09-Nov-23,42.71,43.24,42.71,43.20,731
08-Nov-23,44.50,44.50,42.56,42.56,16551
07-Nov-23,44.00,44.16,43.00,43.08,145476
06-Nov-23,44.69,45.00,44.44,44.60,89234
03-Nov-23,44.51,44.71,44.00,44.55,167565
01-Nov-23,48.59,48.59,44.51,44.51,85582
31-Oct-23,46.35,48.59,45.80,48.59,40132
30-Oct-23,49.42,49.42,47.85,48.29,90089
27-Oct-23,48.40,48.95,47.69,48.45,13138
26-Oct-23,48.69,48.69,48.20,48.30,12447
25-Oct-23,48.50,49.00,48.50,48.85,19926
24-Oct-23,49.15,49.15,48.40,48.40,34638
23-Oct-23,49.93,49.93,48.50,48.65,123489
20-Oct-23,49.94,51.15,49.93,50.10,37507
19-Oct-23,51.15,51.15,50.54,50.88,10967
18-Oct-23,51.40,51.55,51.15,51.25,38123
17-Oct-23,51.15,51.40,50.85,51.40,14374
16-Oct-23,50.95,51.20,50.50,50.84,13211
13-Oct-23,50.09,51.00,50.09,50.95,78350
11-Oct-23,49.78,49.78,48.51,48.65,274338
10-Oct-23,49.06,49.20,48.78,48.80,82855
09-Oct-23,48.90,49.50,48.90,49.06,84871
06-Oct-23,47.95,48.36,47.95,48.36,576

*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