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
22/06/2026	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	-4,29%	-2,63	58,70	57,00	56,28	58,80	39K	32
07/04/2026	0,90%	0,55	61,33	60,72	60,70	61,38	4M	84
06/04/2026	0,50%	0,30	60,78	61,09	59,82	61,14	37K	30
02/04/2026	2,13%	1,26	60,48	59,83	59,83	62,16	367K	19
01/04/2026	-5,32%	-3,33	59,22	62,54	58,86	62,54	195K	23
31/03/2026	0,92%	0,57	62,55	62,89	59,85	63,12	131K	19
30/03/2026	-0,03%	-0,02	61,98	61,98	61,56	62,04	34K	12
27/03/2026	1,64%	1,00	62,00	60,97	60,48	62,00	122K	9
26/03/2026	2,47%	1,47	61,00	59,55	59,55	61,20	85K	22
25/03/2026	2,62%	1,52	59,53	56,54	56,54	59,53	159K	15
24/03/2026	1,77%	1,01	58,01	58,32	58,01	59,04	99K	16
23/03/2026	-4,52%	-2,70	57,00	57,00	56,28	57,16	293K	61
20/03/2026	-0,52%	-0,31	59,70	60,01	59,45	60,42	173K	18
19/03/2026	5,56%	3,16	60,01	60,03	59,64	61,56	357K	31
18/03/2026	-0,68%	-0,39	56,85	58,02	56,85	58,44	227K	19
17/03/2026	2,14%	1,20	57,24	56,58	56,58	57,48	61K	8
16/03/2026	-1,20%	-0,68	56,04	55,92	55,92	56,94	64K	14
13/03/2026	3,22%	1,77	56,72	54,90	54,90	56,94	333K	27
12/03/2026	3,58%	1,90	54,95	53,88	53,85	55,26	101K	34
11/03/2026	3,41%	1,75	53,05	52,80	52,80	53,60	7K	17
10/03/2026	-1,91%	-1,00	51,30	51,01	50,65	52,60	273K	24
09/03/2026	-1,75%	-0,93	52,30	53,23	52,10	53,40	103K	23
06/03/2026	2,56%	1,33	53,23	52,42	52,10	53,25	357K	34
05/03/2026	2,37%	1,20	51,90	51,45	51,35	52,05	9K	15
04/03/2026	-0,29%	-0,15	50,70	50,85	49,99	50,85	322K	12
03/03/2026	0,10%	0,05	50,85	51,84	50,85	52,25	462K	40
02/03/2026	1,70%	0,85	50,80	51,65	50,40	51,65	167K	38
27/02/2026	1,73%	0,85	49,95	49,11	49,11	50,03	12K	24
26/02/2026	0,51%	0,25	49,10	48,55	48,07	49,10	7K	34
25/02/2026	-1,11%	-0,55	48,85	49,40	48,78	49,40	8K	24
24/02/2026	-0,60%	-0,30	49,40	50,20	49,20	50,20	10K	10
23/02/2026	1,43%	0,70	49,70	49,00	49,00	49,70	60K	17
20/02/2026	-3,90%	-1,99	49,00	49,14	48,70	49,77	35K	42
19/02/2026	0,49%	0,25	50,99	51,22	48,56	51,57	5K	17
18/02/2026	2,51%	1,24	50,74	49,94	47,50	51,08	10K	34
13/02/2026	2,61%	1,26	49,50	48,20	48,20	49,61	65K	9
12/02/2026	-3,04%	-1,51	48,24	49,24	47,93	49,40	17K	19
11/02/2026	3,39%	1,63	49,75	47,86	47,86	50,01	44K	11
10/02/2026	-4,83%	-2,44	48,12	50,56	47,10	50,56	120K	23
09/02/2026	0,46%	0,23	50,56	50,20	50,20	50,84	278K	10
06/02/2026	-0,04%	-0,02	50,33	50,85	49,99	51,20	180K	8
05/02/2026	-2,42%	-1,25	50,35	49,99	49,99	50,75	118K	23
04/02/2026	2,02%	1,02	51,60	51,00	50,85	51,85	105K	24
03/02/2026	2,16%	1,07	50,58	50,01	49,20	50,58	741	5
02/02/2026	0,63%	0,31	49,51	49,74	49,20	49,80	231K	8
30/01/2026	-0,10%	-0,05	49,20	49,75	49,20	49,75	7K	7
29/01/2026	0,53%	0,26	49,25	49,77	49,20	49,85	70K	34
28/01/2026	-0,18%	-0,09	48,99	49,00	48,99	49,26	93K	7
27/01/2026	2,36%	1,13	49,08	46,99	46,99	49,08	168K	8
26/01/2026	-0,21%	-0,10	47,95	48,05	47,95	48,45	1K	6
23/01/2026	2,23%	1,05	48,05	47,00	47,00	48,20	80K	39
22/01/2026	-0,84%	-0,40	47,00	46,56	46,56	47,00	5K	26
21/01/2026	-0,04%	-0,02	47,40	47,80	47,40	47,91	57K	10
20/01/2026	-0,77%	-0,37	47,42	47,42	47,20	47,65	192K	6
19/01/2026	0,19%	0,09	47,79	49,60	46,55	49,60	6K	14
16/01/2026	2,03%	0,95	47,70	47,50	47,20	47,70	17K	18
15/01/2026	-2,09%	-1,00	46,75	47,45	46,75	47,45	9K	10
14/01/2026	0,00%	0,00	47,75	46,80	46,80	48,70	309K	30
13/01/2026	4,14%	1,90	47,75	46,10	46,10	47,80	300K	30
12/01/2026	-0,56%	-0,26	45,85	46,58	45,78	46,58	25K	23
09/01/2026	0,46%	0,21	46,11	46,36	46,00	46,36	7K	6
08/01/2026	0,90%	0,41	45,90	45,60	45,33	46,25	6K	10
07/01/2026	-1,75%	-0,81	45,49	46,30	45,10	46,30	34K	39
06/01/2026	-4,91%	-2,39	46,30	47,90	46,15	47,95	67K	17
05/01/2026	-0,59%	-0,29	48,69	49,00	47,17	49,00	10K	18
02/01/2026	3,12%	1,48	48,98	47,70	47,70	48,98	214K	22
30/12/2025	-0,73%	-0,35	47,50	47,90	47,50	47,90	861	3
29/12/2025	-0,15%	-0,07	47,85	47,92	47,85	47,92	5K	14
26/12/2025	0,04%	0,02	47,92	47,90	47,25	48,03	61K	11
23/12/2025	0,00%	0,00	47,90	47,90	47,70	48,15	1K	7
22/12/2025	2,02%	0,95	47,90	47,30	47,30	48,05	13K	15
19/12/2025	2,13%	0,98	46,95	46,60	46,60	47,20	7K	10
18/12/2025	-3,12%	-1,48	45,97	47,30	45,97	47,30	317K	35
17/12/2025	3,29%	1,51	47,45	47,54	47,25	47,67	245K	23
16/12/2025	-3,20%	-1,52	45,94	47,30	45,94	47,30	142K	24
15/12/2025	-0,50%	-0,24	47,46	47,70	47,40	48,00	1K	7
12/12/2025	-0,93%	-0,45	47,70	47,70	47,70	47,70	2K	2
11/12/2025	-1,63%	-0,80	48,15	48,50	47,95	48,50	50K	17
10/12/2025	1,03%	0,50	48,95	48,85	48,55	48,95	1K	7
09/12/2025	0,27%	0,13	48,45	48,50	48,25	48,50	3K	16
08/12/2025	-2,19%	-1,08	48,32	49,82	48,32	49,82	123K	10
05/12/2025	0,00%	0,00	49,40	49,00	48,35	49,50	2K	11
04/12/2025	-0,38%	-0,19	49,40	49,00	49,00	49,40	37K	7
03/12/2025	2,78%	1,34	49,59	48,85	48,85	49,59	132K	22
02/12/2025	-1,03%	-0,50	48,25	48,75	48,25	48,85	18K	11
01/12/2025	-	-	48,75	48,50	48,50	48,95	12K	12

Date,Open,High,Low,Close,Volume
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
07-Apr-26,60.72,61.38,60.70,61.33,3865034
06-Apr-26,61.09,61.14,59.82,60.78,36735
02-Apr-26,59.83,62.16,59.83,60.48,366929
01-Apr-26,62.54,62.54,58.86,59.22,194920
31-Mar-26,62.89,63.12,59.85,62.55,130793
30-Mar-26,61.98,62.04,61.56,61.98,34149
27-Mar-26,60.97,62.00,60.48,62.00,121515
26-Mar-26,59.55,61.20,59.55,61.00,84970
25-Mar-26,56.54,59.53,56.54,59.53,158592
24-Mar-26,58.32,59.04,58.01,58.01,99046
23-Mar-26,57.00,57.16,56.28,57.00,293025
20-Mar-26,60.01,60.42,59.45,59.70,172595
19-Mar-26,60.03,61.56,59.64,60.01,356925
18-Mar-26,58.02,58.44,56.85,56.85,227391
17-Mar-26,56.58,57.48,56.58,57.24,61408
16-Mar-26,55.92,56.94,55.92,56.04,63994
13-Mar-26,54.90,56.94,54.90,56.72,333416
12-Mar-26,53.88,55.26,53.85,54.95,100977
11-Mar-26,52.80,53.60,52.80,53.05,7338
10-Mar-26,51.01,52.60,50.65,51.30,273053
09-Mar-26,53.23,53.40,52.10,52.30,103106
06-Mar-26,52.42,53.25,52.10,53.23,356581
05-Mar-26,51.45,52.05,51.35,51.90,8914
04-Mar-26,50.85,50.85,49.99,50.70,321832
03-Mar-26,51.84,52.25,50.85,50.85,461651
02-Mar-26,51.65,51.65,50.40,50.80,166512
27-Feb-26,49.11,50.03,49.11,49.95,12088
26-Feb-26,48.55,49.10,48.07,49.10,6909
25-Feb-26,49.40,49.40,48.78,48.85,7700
24-Feb-26,50.20,50.20,49.20,49.40,9645
23-Feb-26,49.00,49.70,49.00,49.70,60464
20-Feb-26,49.14,49.77,48.70,49.00,34722
19-Feb-26,51.22,51.57,48.56,50.99,4542
18-Feb-26,49.94,51.08,47.50,50.74,10283
13-Feb-26,48.20,49.61,48.20,49.50,64704
12-Feb-26,49.24,49.40,47.93,48.24,17434
11-Feb-26,47.86,50.01,47.86,49.75,44125
10-Feb-26,50.56,50.56,47.10,48.12,119840
09-Feb-26,50.20,50.84,50.20,50.56,277654
06-Feb-26,50.85,51.20,49.99,50.33,179653
05-Feb-26,49.99,50.75,49.99,50.35,118362
04-Feb-26,51.00,51.85,50.85,51.60,105201
03-Feb-26,50.01,50.58,49.20,50.58,741
02-Feb-26,49.74,49.80,49.20,49.51,230697
30-Jan-26,49.75,49.75,49.20,49.20,7437
29-Jan-26,49.77,49.85,49.20,49.25,69534
28-Jan-26,49.00,49.26,48.99,48.99,93247
27-Jan-26,46.99,49.08,46.99,49.08,167992
26-Jan-26,48.05,48.45,47.95,47.95,1160
23-Jan-26,47.00,48.20,47.00,48.05,80347
22-Jan-26,46.56,47.00,46.56,47.00,5010
21-Jan-26,47.80,47.91,47.40,47.40,56776
20-Jan-26,47.42,47.65,47.20,47.42,192139
19-Jan-26,49.60,49.60,46.55,47.79,6233
16-Jan-26,47.50,47.70,47.20,47.70,17391
15-Jan-26,47.45,47.45,46.75,46.75,8944
14-Jan-26,46.80,48.70,46.80,47.75,309012
13-Jan-26,46.10,47.80,46.10,47.75,299534
12-Jan-26,46.58,46.58,45.78,45.85,24729
09-Jan-26,46.36,46.36,46.00,46.11,6921
08-Jan-26,45.60,46.25,45.33,45.90,5958
07-Jan-26,46.30,46.30,45.10,45.49,34461
06-Jan-26,47.90,47.95,46.15,46.30,66578
05-Jan-26,49.00,49.00,47.17,48.69,9559
02-Jan-26,47.70,48.98,47.70,48.98,214429
30-Dec-25,47.90,47.90,47.50,47.50,861
29-Dec-25,47.92,47.92,47.85,47.85,5219
26-Dec-25,47.90,48.03,47.25,47.92,60855
23-Dec-25,47.90,48.15,47.70,47.90,1101
22-Dec-25,47.30,48.05,47.30,47.90,13058
19-Dec-25,46.60,47.20,46.60,46.95,7022
18-Dec-25,47.30,47.30,45.97,45.97,317448
17-Dec-25,47.54,47.67,47.25,47.45,245407
16-Dec-25,47.30,47.30,45.94,45.94,141802
15-Dec-25,47.70,48.00,47.40,47.46,1425
12-Dec-25,47.70,47.70,47.70,47.70,1764
11-Dec-25,48.50,48.50,47.95,48.15,49841
10-Dec-25,48.85,48.95,48.55,48.95,1119
09-Dec-25,48.50,48.50,48.25,48.45,3196
08-Dec-25,49.82,49.82,48.32,48.32,122698
05-Dec-25,49.00,49.50,48.35,49.40,2394
04-Dec-25,49.00,49.40,49.00,49.40,37420
03-Dec-25,48.85,49.59,48.85,49.59,132365
02-Dec-25,48.75,48.85,48.25,48.25,17886
01-Dec-25,48.50,48.95,48.50,48.75,11512

*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