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
03/10/2024	-0,07%	-0,03	44,10	44,51	43,80	44,56	47K	104
02/10/2024	0,64%	0,28	44,13	45,17	43,80	45,17	195K	21
01/10/2024	2,36%	1,01	43,85	42,84	42,64	44,08	38K	342
30/09/2024	0,66%	0,28	42,84	42,56	42,52	42,96	50K	19
27/09/2024	2,09%	0,87	42,56	42,42	42,14	42,57	5K	15
26/09/2024	-3,83%	-1,66	41,69	42,57	41,50	42,57	415K	82
25/09/2024	-3,02%	-1,35	43,35	44,46	43,35	44,60	55K	127

24/09/2024	-1,28%	-0,58	44,70	45,29	44,70	45,29	15K	12
23/09/2024	0,09%	0,04	45,28	45,24	45,21	45,85	19K	124
20/09/2024	1,71%	0,76	45,24	44,64	44,44	45,24	8K	17
19/09/2024	0,61%	0,27	44,48	45,10	44,48	45,10	11K	13
18/09/2024	-1,14%	-0,51	44,21	44,72	44,20	44,72	13K	15
17/09/2024	0,27%	0,12	44,72	44,52	44,16	44,80	58K	98
16/09/2024	0,68%	0,30	44,60	44,76	44,26	44,76	30K	102
13/09/2024	-0,23%	-0,10	44,30	45,10	44,04	45,10	12K	17
12/09/2024	-2,16%	-0,98	44,40	46,10	44,12	46,10	22K	24
11/09/2024	0,91%	0,41	45,38	44,80	43,96	45,38	15K	113
10/09/2024	-0,49%	-0,22	44,97	44,43	43,40	44,97	28K	209
09/09/2024	-2,80%	-1,30	45,19	46,46	44,50	46,46	17K	29
06/09/2024	3,45%	1,55	46,49	44,94	44,40	46,49	40K	40
05/09/2024	-1,34%	-0,61	44,94	45,75	44,94	46,00	284K	109
04/09/2024	-1,96%	-0,91	45,55	48,59	45,55	48,59	41K	633
03/09/2024	-3,57%	-1,72	46,46	47,33	46,05	47,33	146K	1.025
02/09/2024	1,69%	0,80	48,18	47,38	47,10	48,18	5K	11
30/08/2024	-2,41%	-1,17	47,38	48,60	47,36	48,60	421K	176
29/08/2024	2,64%	1,25	48,55	48,08	48,08	48,60	23K	14
28/08/2024	0,21%	0,10	47,30	47,00	47,00	47,30	25K	18
27/08/2024	0,36%	0,17	47,20	47,05	47,05	47,50	9K	12
26/08/2024	0,49%	0,23	47,03	46,80	46,80	47,50	91K	38
23/08/2024	-0,34%	-0,16	46,80	46,96	46,66	46,96	4K	16
22/08/2024	1,76%	0,81	46,96	46,55	46,25	46,96	223K	33
21/08/2024	0,59%	0,27	46,15	46,25	45,91	46,25	20K	18
20/08/2024	-0,82%	-0,38	45,88	46,09	45,80	46,25	44K	86
19/08/2024	-1,15%	-0,54	46,26	46,80	46,26	46,80	10K	20
16/08/2024	1,17%	0,54	46,80	46,25	46,25	46,85	6K	9
15/08/2024	0,06%	0,03	46,26	46,70	46,26	46,90	74K	39
14/08/2024	0,50%	0,23	46,23	46,26	45,87	46,30	24K	15
13/08/2024	-2,11%	-0,99	46,00	46,39	45,97	46,39	35K	50
12/08/2024	2,00%	0,92	46,99	46,99	45,96	46,99	40K	172
09/08/2024	-1,03%	-0,48	46,07	45,99	45,44	46,07	54K	32
08/08/2024	0,00%	0,00	46,55	48,40	46,55	48,40	5K	14
07/08/2024	0,02%	0,01	46,55	47,15	46,55	47,15	10K	43
06/08/2024	-2,02%	-0,96	46,54	46,91	46,10	46,95	422K	88
05/08/2024	-2,62%	-1,28	47,50	47,80	47,25	47,80	23K	60
02/08/2024	-1,35%	-0,67	48,78	50,25	48,55	50,25	146K	46
01/08/2024	-1,79%	-0,90	49,45	50,35	49,04	50,35	65K	124
31/07/2024	2,76%	1,35	50,35	50,00	49,83	50,50	50K	92
30/07/2024	0,00%	0,00	49,00	49,55	48,81	49,55	11K	12
29/07/2024	-1,51%	-0,75	49,00	49,85	48,96	50,15	22K	121
26/07/2024	0,51%	0,25	49,75	49,50	49,26	50,18	53K	64
25/07/2024	0,26%	0,13	49,50	49,36	49,30	49,75	4K	9
24/07/2024	1,29%	0,63	49,37	49,75	48,88	49,75	162K	140
23/07/2024	-0,79%	-0,39	48,74	49,23	48,60	49,23	14K	30
22/07/2024	-0,77%	-0,38	49,13	49,55	48,98	49,55	23K	15
19/07/2024	-0,38%	-0,19	49,51	49,60	49,25	49,65	11K	73
18/07/2024	2,50%	1,21	49,70	48,91	48,91	49,95	30K	18
17/07/2024	2,19%	1,04	48,49	47,85	47,85	48,65	28K	22
16/07/2024	-0,94%	-0,45	47,45	47,57	46,70	47,57	25K	41
15/07/2024	-0,21%	-0,10	47,90	47,95	47,52	47,95	24K	58
12/07/2024	0,86%	0,41	48,00	48,01	47,89	48,50	14K	35
11/07/2024	0,51%	0,24	47,59	47,45	47,02	47,60	7K	14
10/07/2024	0,21%	0,10	47,35	47,03	47,03	47,40	13K	130
09/07/2024	-5,41%	-2,70	47,25	48,88	47,25	48,88	151K	65
08/07/2024	-1,58%	-0,80	49,95	50,35	49,75	50,60	66K	94
05/07/2024	0,50%	0,25	50,75	50,90	50,45	51,65	23K	107
04/07/2024	-2,60%	-1,35	50,50	51,43	50,50	51,53	85K	23
03/07/2024	-0,38%	-0,20	51,85	51,41	51,41	52,00	18K	10
02/07/2024	1,07%	0,55	52,05	52,00	51,80	52,60	58K	21
01/07/2024	1,82%	0,92	51,50	50,58	50,48	51,65	23K	116
28/06/2024	2,08%	1,03	50,58	49,66	49,66	50,60	100K	121
27/06/2024	0,92%	0,45	49,55	49,69	49,28	49,69	19K	142
26/06/2024	0,00%	0,00	49,10	49,35	49,10	49,35	7K	31
25/06/2024	0,41%	0,20	49,10	48,60	48,60	49,15	18K	17
24/06/2024	1,83%	0,88	48,90	48,65	48,51	48,90	5K	6
21/06/2024	-1,29%	-0,63	48,02	48,75	48,02	48,80	24K	164
20/06/2024	1,57%	0,75	48,65	48,89	47,89	48,89	30K	74
19/06/2024	-0,21%	-0,10	47,90	48,00	47,90	48,50	3K	10
18/06/2024	0,42%	0,20	48,00	48,00	48,00	48,27	6K	18
17/06/2024	2,33%	1,09	47,80	47,55	47,20	47,85	26K	12
14/06/2024	-0,93%	-0,44	46,71	47,05	46,56	47,10	350K	359
13/06/2024	-1,46%	-0,70	47,15	47,85	47,15	47,85	8K	112
12/06/2024	0,31%	0,15	47,85	48,70	47,73	49,00	50K	35
11/06/2024	-0,91%	-0,44	47,70	47,15	47,15	48,00	24K	280
10/06/2024	2,43%	1,14	48,14	47,70	47,70	48,50	18K	18
07/06/2024	0,64%	0,30	47,00	46,80	46,60	47,00	5K	27
06/06/2024	-0,53%	-0,25	46,70	47,03	46,55	47,03	19K	14
05/06/2024	-0,11%	-0,05	46,95	47,00	46,64	47,10	213K	1.007
04/06/2024	-1,47%	-0,70	47,00	46,94	46,49	47,25	45K	24
03/06/2024	-2,45%	-1,20	47,70	48,95	47,55	49,25	71K	822
31/05/2024	1,54%	0,74	48,90	47,19	47,19	48,90	5K	6
29/05/2024	-0,08%	-0,04	48,16	48,40	48,16	48,85	28K	13
28/05/2024	2,25%	1,06	48,20	46,19	46,19	48,20	8K	31
27/05/2024	-1,28%	-0,61	47,14	47,82	47,14	48,00	4K	6
24/05/2024	1,53%	0,72	47,75	47,13	47,13	47,85	63K	18
23/05/2024	-4,68%	-2,31	47,03	47,58	46,80	47,82	14K	41
22/05/2024	2,20%	1,06	49,34	47,31	47,00	49,34	10K	91
21/05/2024	2,09%	0,99	48,28	47,01	47,01	48,28	92K	35
20/05/2024	-0,86%	-0,41	47,29	47,85	47,29	48,05	166K	37
17/05/2024	0,00%	0,00	47,70	47,70	47,65	47,95	78K	12
16/05/2024	-1,65%	-0,80	47,70	47,97	47,56	47,97	7K	10
15/05/2024	-0,08%	-0,04	48,50	48,42	48,06	48,70	51K	14
14/05/2024	-0,94%	-0,46	48,54	49,00	48,50	49,22	32K	50
13/05/2024	0,25%	0,12	49,00	49,00	49,00	49,10	637	6
10/05/2024	0,16%	0,08	48,88	47,82	47,82	49,40	32K	17
09/05/2024	2,31%	1,10	48,80	47,70	47,70	49,05	18K	31
08/05/2024	0,57%	0,27	47,70	47,35	47,20	47,85	105K	17
07/05/2024	-4,57%	-2,27	47,43	48,69	47,43	48,69	124K	91
06/05/2024	1,43%	0,70	49,70	49,56	49,53	49,80	19K	37
03/05/2024	-1,07%	-0,53	49,00	48,92	48,46	49,00	97K	39
02/05/2024	-1,24%	-0,62	49,53	49,99	49,05	49,99	247K	1.417
30/04/2024	-0,73%	-0,37	50,15	51,00	50,15	51,00	16K	72
29/04/2024	-0,26%	-0,13	50,52	50,25	50,20	50,55	367K	188
26/04/2024	-1,17%	-0,60	50,65	50,80	50,30	50,80	57K	9
25/04/2024	1,49%	0,75	51,25	50,66	50,66	51,25	508	5
24/04/2024	-0,20%	-0,10	50,50	50,80	50,34	50,80	23K	108
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	-	-	46,65	46,95	46,33	46,95	66K	179

Date,Open,High,Low,Close,Volume
03-Oct-24,44.51,44.56,43.80,44.10,47479
02-Oct-24,45.17,45.17,43.80,44.13,194538
01-Oct-24,42.84,44.08,42.64,43.85,38472
30-Sep-24,42.56,42.96,42.52,42.84,50247
27-Sep-24,42.42,42.57,42.14,42.56,5002
26-Sep-24,42.57,42.57,41.50,41.69,415013
25-Sep-24,44.46,44.60,43.35,43.35,54767
24-Sep-24,45.29,45.29,44.70,44.70,15190
23-Sep-24,45.24,45.85,45.21,45.28,18763
20-Sep-24,44.64,45.24,44.44,45.24,7920
19-Sep-24,45.10,45.10,44.48,44.48,10537
18-Sep-24,44.72,44.72,44.20,44.21,13467
17-Sep-24,44.52,44.80,44.16,44.72,58234
16-Sep-24,44.76,44.76,44.26,44.60,30074
13-Sep-24,45.10,45.10,44.04,44.30,12094
12-Sep-24,46.10,46.10,44.12,44.40,21813
11-Sep-24,44.80,45.38,43.96,45.38,14860
10-Sep-24,44.43,44.97,43.40,44.97,28167
09-Sep-24,46.46,46.46,44.50,45.19,17367
06-Sep-24,44.94,46.49,44.40,46.49,40055
05-Sep-24,45.75,46.00,44.94,44.94,283736
04-Sep-24,48.59,48.59,45.55,45.55,40644
03-Sep-24,47.33,47.33,46.05,46.46,146176
02-Sep-24,47.38,48.18,47.10,48.18,5159
30-Aug-24,48.60,48.60,47.36,47.38,421340
29-Aug-24,48.08,48.60,48.08,48.55,22512
28-Aug-24,47.00,47.30,47.00,47.30,25267
27-Aug-24,47.05,47.50,47.05,47.20,9240
26-Aug-24,46.80,47.50,46.80,47.03,91361
23-Aug-24,46.96,46.96,46.66,46.80,4353
22-Aug-24,46.55,46.96,46.25,46.96,223083
21-Aug-24,46.25,46.25,45.91,46.15,19639
20-Aug-24,46.09,46.25,45.80,45.88,43783
19-Aug-24,46.80,46.80,46.26,46.26,10157
16-Aug-24,46.25,46.85,46.25,46.80,5604
15-Aug-24,46.70,46.90,46.26,46.26,73591
14-Aug-24,46.26,46.30,45.87,46.23,24456
13-Aug-24,46.39,46.39,45.97,46.00,35434
12-Aug-24,46.99,46.99,45.96,46.99,40401
09-Aug-24,45.99,46.07,45.44,46.07,53910
08-Aug-24,48.40,48.40,46.55,46.55,5136
07-Aug-24,47.15,47.15,46.55,46.55,10500
06-Aug-24,46.91,46.95,46.10,46.54,422390
05-Aug-24,47.80,47.80,47.25,47.50,23156
02-Aug-24,50.25,50.25,48.55,48.78,145906
01-Aug-24,50.35,50.35,49.04,49.45,64565
31-Jul-24,50.00,50.50,49.83,50.35,50006
30-Jul-24,49.55,49.55,48.81,49.00,11347
29-Jul-24,49.85,50.15,48.96,49.00,22156
26-Jul-24,49.50,50.18,49.26,49.75,52579
25-Jul-24,49.36,49.75,49.30,49.50,3763
24-Jul-24,49.75,49.75,48.88,49.37,162150
23-Jul-24,49.23,49.23,48.60,48.74,13642
22-Jul-24,49.55,49.55,48.98,49.13,22845
19-Jul-24,49.60,49.65,49.25,49.51,11435
18-Jul-24,48.91,49.95,48.91,49.70,30201
17-Jul-24,47.85,48.65,47.85,48.49,27979
16-Jul-24,47.57,47.57,46.70,47.45,25498
15-Jul-24,47.95,47.95,47.52,47.90,23939
12-Jul-24,48.01,48.50,47.89,48.00,13556
11-Jul-24,47.45,47.60,47.02,47.59,7377
10-Jul-24,47.03,47.40,47.03,47.35,12515
09-Jul-24,48.88,48.88,47.25,47.25,150698
08-Jul-24,50.35,50.60,49.75,49.95,66090
05-Jul-24,50.90,51.65,50.45,50.75,22902
04-Jul-24,51.43,51.53,50.50,50.50,85448
03-Jul-24,51.41,52.00,51.41,51.85,18420
02-Jul-24,52.00,52.60,51.80,52.05,58164
01-Jul-24,50.58,51.65,50.48,51.50,23334
28-Jun-24,49.66,50.60,49.66,50.58,99976
27-Jun-24,49.69,49.69,49.28,49.55,19389
26-Jun-24,49.35,49.35,49.10,49.10,6743
25-Jun-24,48.60,49.15,48.60,49.10,18304
24-Jun-24,48.65,48.90,48.51,48.90,4684
21-Jun-24,48.75,48.80,48.02,48.02,24281
20-Jun-24,48.89,48.89,47.89,48.65,30320
19-Jun-24,48.00,48.50,47.90,47.90,2697
18-Jun-24,48.00,48.27,48.00,48.00,5780
17-Jun-24,47.55,47.85,47.20,47.80,26389
14-Jun-24,47.05,47.10,46.56,46.71,350447
13-Jun-24,47.85,47.85,47.15,47.15,8378
12-Jun-24,48.70,49.00,47.73,47.85,49766
11-Jun-24,47.15,48.00,47.15,47.70,24446
10-Jun-24,47.70,48.50,47.70,48.14,18201
07-Jun-24,46.80,47.00,46.60,47.00,4533
06-Jun-24,47.03,47.03,46.55,46.70,19215
05-Jun-24,47.00,47.10,46.64,46.95,212934
04-Jun-24,46.94,47.25,46.49,47.00,44678
03-Jun-24,48.95,49.25,47.55,47.70,71297
31-May-24,47.19,48.90,47.19,48.90,5422
29-May-24,48.40,48.85,48.16,48.16,27823
28-May-24,46.19,48.20,46.19,48.20,8356
27-May-24,47.82,48.00,47.14,47.14,4072
24-May-24,47.13,47.85,47.13,47.75,62676
23-May-24,47.58,47.82,46.80,47.03,14369
22-May-24,47.31,49.34,47.00,49.34,9681
21-May-24,47.01,48.28,47.01,48.28,92007
20-May-24,47.85,48.05,47.29,47.29,166496
17-May-24,47.70,47.95,47.65,47.70,77619
16-May-24,47.97,47.97,47.56,47.70,7011
15-May-24,48.42,48.70,48.06,48.50,51284
14-May-24,49.00,49.22,48.50,48.54,31807
13-May-24,49.00,49.10,49.00,49.00,637
10-May-24,47.82,49.40,47.82,48.88,32221
09-May-24,47.70,49.05,47.70,48.80,18245
08-May-24,47.35,47.85,47.20,47.70,104596
07-May-24,48.69,48.69,47.43,47.43,123847
06-May-24,49.56,49.80,49.53,49.70,18757
03-May-24,48.92,49.00,48.46,49.00,97133
02-May-24,49.99,49.99,49.05,49.53,247093
30-Apr-24,51.00,51.00,50.15,50.15,16256
29-Apr-24,50.25,50.55,50.20,50.52,367320
26-Apr-24,50.80,50.80,50.30,50.65,57042
25-Apr-24,50.66,51.25,50.66,51.25,508
24-Apr-24,50.80,50.80,50.34,50.50,22635
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

*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