Cotação atual, histórico e gráfico do papel: B1RF34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/04/2024 | -0,53% | -1,33 | 250,75 | 250,75 | 250,75 | 250,75 | 3K | 1 |
| 03/04/2024 | -0,27% | -0,67 | 252,08 | 252,08 | 252,08 | 252,08 | 252 | 1 |
| 06/03/2024 | 4,44% | 10,75 | 252,75 | 252,75 | 252,75 | 252,75 | 3K | 1 |
| 20/02/2024 | 3,10% | 7,28 | 242,00 | 241,76 | 241,76 | 242,58 | 91K | 14 |
| 12/12/2023 | 3,48% | 7,90 | 234,72 | 234,72 | 234,72 | 234,72 | 234 | 1 |
| 21/11/2023 | 0,22% | 0,50 | 226,82 | 225,65 | 225,65 | 226,82 | 9K | 2 |
| 16/08/2023 | -0,06% | -0,14 | 226,32 | 226,32 | 226,32 | 226,32 | 452 | 1 |
| 15/08/2023 | 14,49% | 28,66 | 226,46 | 227,23 | 226,46 | 227,23 | 18K | 4 |
| 30/06/2023 | 11,12% | 19,80 | 197,80 | 197,80 | 197,80 | 197,80 | 197 | 1 |
| 14/04/2023 | -3,62% | -6,68 | 178,00 | 178,00 | 178,00 | 178,00 | 4K | 2 |
| 12/01/2023 | 4,13% | 7,33 | 184,68 | 184,68 | 184,68 | 184,68 | 5K | 1 |
|
|
| 27/12/2022 | -8,90% | -17,33 | 177,35 | 176,80 | 176,80 | 177,35 | 124K | 8 |
| 01/12/2022 | -0,16% | -0,32 | 194,68 | 195,24 | 194,68 | 195,24 | 62K | 12 |
| 21/11/2022 | 16,86% | 28,14 | 195,00 | 197,80 | 195,00 | 197,80 | 587 | 2 |
| 04/11/2022 | -5,19% | -9,14 | 166,86 | 166,33 | 166,33 | 166,86 | 1000 | 2 |
| 03/11/2022 | -11,19% | -22,17 | 176,00 | 176,00 | 176,00 | 176,00 | 352 | 1 |
| 04/10/2022 | -11,92% | -26,83 | 198,17 | 194,00 | 194,00 | 198,17 | 237K | 5 |
| 01/09/2022 | 3,62% | 7,86 | 225,00 | 224,84 | 224,84 | 225,00 | 136K | 3 |
| 29/08/2022 | -2,97% | -6,65 | 217,14 | 217,14 | 217,14 | 217,14 | 9K | 1 |
| 26/08/2022 | -0,40% | -0,91 | 223,79 | 223,79 | 223,79 | 223,79 | 9K | 1 |
| 22/08/2022 | 14,06% | 27,70 | 224,70 | 224,70 | 224,70 | 224,70 | 5K | 1 |
| 14/07/2022 | 2,71% | 5,20 | 197,00 | 197,00 | 197,00 | 197,00 | 4K | 1 |
| 01/07/2022 | 8,50% | 15,03 | 191,80 | 191,80 | 191,80 | 191,80 | 4K | 1 |
| 23/06/2022 | -5,52% | -10,33 | 176,77 | 176,77 | 176,77 | 176,77 | 883 | 1 |
| 29/03/2022 | 1,21% | 2,24 | 187,10 | 187,10 | 187,10 | 187,10 | 4K | 1 |
| 28/03/2022 | -1,57% | -2,94 | 184,86 | 184,86 | 184,86 | 184,86 | 924 | 1 |
| 22/03/2022 | -1,62% | -3,09 | 187,80 | 187,80 | 187,80 | 187,80 | 4K | 1 |
| 17/03/2022 | 2,58% | 4,80 | 190,89 | 190,89 | 190,89 | 190,89 | 5K | 1 |
| 07/03/2022 | -14,47% | -31,49 | 186,09 | 189,99 | 186,09 | 189,99 | 752 | 2 |
| 20/01/2022 | -2,03% | -4,51 | 217,58 | 217,58 | 217,58 | 217,58 | 217 | 1 |
| 17/01/2022 | -8,67% | -21,09 | 222,09 | 222,09 | 222,09 | 222,09 | 222 | 1 |
| 09/12/2021 | 1,54% | 3,68 | 243,18 | 243,18 | 243,18 | 243,18 | 243 | 1 |
| 30/11/2021 | 0,00% | 0,00 | 239,50 | 239,50 | 239,50 | 239,50 | 239 | 1 |
| 18/11/2021 | -0,21% | -0,50 | 239,50 | 239,50 | 239,50 | 239,50 | 5K | 1 |
| 04/11/2021 | -5,97% | -15,25 | 240,00 | 240,72 | 239,16 | 240,72 | 121K | 21 |
| 21/10/2021 | 3,53% | 8,70 | 255,25 | 255,25 | 255,25 | 255,25 | 255 | 1 |
| 18/10/2021 | 5,40% | 12,64 | 246,55 | 246,50 | 246,50 | 246,55 | 74K | 3 |
| 19/08/2021 | 5,17% | 11,50 | 233,91 | 233,91 | 233,91 | 233,91 | 1K | 1 |
| 10/08/2021 | -2,32% | -5,29 | 222,41 | 222,41 | 222,41 | 222,41 | 222 | 1 |
| 04/08/2021 | 7,10% | 15,10 | 227,70 | 228,39 | 226,32 | 228,39 | 23K | 5 |
| 06/07/2021 | 5,04% | 10,20 | 212,60 | 212,60 | 212,60 | 212,60 | 2K | 1 |
| 30/06/2021 | -5,04% | -10,75 | 202,40 | 202,40 | 202,40 | 202,40 | 101K | 1 |
| 20/05/2021 | -2,40% | -5,25 | 213,15 | 213,15 | 213,15 | 213,15 | 2K | 1 |
| 04/05/2021 | -0,91% | -2,00 | 218,40 | 218,40 | 218,40 | 218,40 | 218 | 1 |
| 16/04/2021 | 0,00% | 0,00 | 220,40 | 220,40 | 220,40 | 220,40 | 220 | 1 |
| 14/04/2021 | 1,57% | 3,40 | 220,40 | 220,40 | 220,40 | 220,40 | 220 | 1 |
| 31/03/2021 | 8,50% | 17,00 | 217,00 | 217,00 | 217,00 | 217,00 | 651 | 1 |
| 24/03/2021 | -2,68% | -5,50 | 200,00 | 206,26 | 200,00 | 206,91 | 2K | 4 |
| 08/03/2021 | 4,42% | 8,70 | 205,50 | 205,50 | 205,50 | 205,50 | 205 | 1 |
| 04/03/2021 | 4,35% | 8,20 | 196,80 | 196,81 | 196,80 | 197,70 | 8K | 4 |
| 08/02/2021 | -3,28% | -6,40 | 188,60 | 188,60 | 188,60 | 188,60 | 3K | 1 |
| 05/02/2021 | -5,98% | -12,41 | 195,00 | 194,99 | 194,99 | 195,00 | 389 | 2 |
| 12/01/2021 | -2,58% | -5,49 | 207,41 | 207,41 | 207,41 | 207,41 | 2K | 1 |
| 11/01/2021 | 1,03% | 2,18 | 212,90 | 213,41 | 212,70 | 213,41 | 112K | 3 |
| 07/01/2021 | 2,72% | 5,57 | 210,72 | 210,31 | 210,31 | 210,72 | 4K | 2 |
| 06/01/2021 | 3,98% | 7,86 | 205,15 | 205,91 | 205,15 | 205,91 | 105K | 2 |
| 04/01/2021 | 5,13% | 9,63 | 197,29 | 197,29 | 197,29 | 197,29 | 99K | 1 |
| 07/12/2020 | -3,39% | -6,59 | 187,66 | 187,66 | 187,51 | 188,19 | 18K | 5 |
| 18/11/2020 | -1,65% | -3,25 | 194,25 | 194,25 | 194,25 | 194,25 | 777 | 2 |
| 17/11/2020 | 9,17% | 16,59 | 197,50 | 198,49 | 197,50 | 198,49 | 3K | 2 |
| 23/09/2020 | -2,64% | -4,90 | 180,91 | 180,91 | 180,91 | 180,91 | 2K | 1 |
| 10/08/2020 | 8,02% | 13,80 | 185,81 | 185,81 | 185,81 | 185,81 | 2K | 1 |
| 06/07/2020 | 1,67% | 2,82 | 172,01 | 172,01 | 172,01 | 172,01 | 2K | 1 |
| 29/06/2020 | - | - | 169,19 | 169,19 | 169,19 | 169,19 | 8K | 1 |
Date,Open,High,Low,Close,Volume
04-Apr-24,250.75,250.75,250.75,250.75,3259
03-Apr-24,252.08,252.08,252.08,252.08,252
06-Mar-24,252.75,252.75,252.75,252.75,3285
20-Feb-24,241.76,242.58,241.76,242.00,90563
12-Dec-23,234.72,234.72,234.72,234.72,234
21-Nov-23,225.65,226.82,225.65,226.82,9298
16-Aug-23,226.32,226.32,226.32,226.32,452
15-Aug-23,227.23,227.23,226.46,226.46,18148
30-Jun-23,197.80,197.80,197.80,197.80,197
14-Apr-23,178.00,178.00,178.00,178.00,3916
12-Jan-23,184.68,184.68,184.68,184.68,5171
27-Dec-22,176.80,177.35,176.80,177.35,124482
01-Dec-22,195.24,195.24,194.68,194.68,62016
21-Nov-22,197.80,197.80,195.00,195.00,587
04-Nov-22,166.33,166.86,166.33,166.86,1000
03-Nov-22,176.00,176.00,176.00,176.00,352
04-Oct-22,194.00,198.17,194.00,198.17,236946
01-Sep-22,224.84,225.00,224.84,225.00,136041
29-Aug-22,217.14,217.14,217.14,217.14,8685
26-Aug-22,223.79,223.79,223.79,223.79,8951
22-Aug-22,224.70,224.70,224.70,224.70,4943
14-Jul-22,197.00,197.00,197.00,197.00,4334
01-Jul-22,191.80,191.80,191.80,191.80,4219
23-Jun-22,176.77,176.77,176.77,176.77,883
29-Mar-22,187.10,187.10,187.10,187.10,4116
28-Mar-22,184.86,184.86,184.86,184.86,924
22-Mar-22,187.80,187.80,187.80,187.80,3756
17-Mar-22,190.89,190.89,190.89,190.89,4581
07-Mar-22,189.99,189.99,186.09,186.09,752
20-Jan-22,217.58,217.58,217.58,217.58,217
17-Jan-22,222.09,222.09,222.09,222.09,222
09-Dec-21,243.18,243.18,243.18,243.18,243
30-Nov-21,239.50,239.50,239.50,239.50,239
18-Nov-21,239.50,239.50,239.50,239.50,5029
04-Nov-21,240.72,240.72,239.16,240.00,120674
21-Oct-21,255.25,255.25,255.25,255.25,255
18-Oct-21,246.50,246.55,246.50,246.55,73955
19-Aug-21,233.91,233.91,233.91,233.91,1169
10-Aug-21,222.41,222.41,222.41,222.41,222
04-Aug-21,228.39,228.39,226.32,227.70,22930
06-Jul-21,212.60,212.60,212.60,212.60,1913
30-Jun-21,202.40,202.40,202.40,202.40,101200
20-May-21,213.15,213.15,213.15,213.15,1918
04-May-21,218.40,218.40,218.40,218.40,218
16-Apr-21,220.40,220.40,220.40,220.40,220
14-Apr-21,220.40,220.40,220.40,220.40,220
31-Mar-21,217.00,217.00,217.00,217.00,651
24-Mar-21,206.26,206.91,200.00,200.00,1631
08-Mar-21,205.50,205.50,205.50,205.50,205
04-Mar-21,196.81,197.70,196.80,196.80,7883
08-Feb-21,188.60,188.60,188.60,188.60,2829
05-Feb-21,194.99,195.00,194.99,195.00,389
12-Jan-21,207.41,207.41,207.41,207.41,2074
11-Jan-21,213.41,213.41,212.70,212.90,112025
07-Jan-21,210.31,210.72,210.31,210.72,4210
06-Jan-21,205.91,205.91,205.15,205.15,105006
04-Jan-21,197.29,197.29,197.29,197.29,98645
07-Dec-20,187.66,188.19,187.51,187.66,17853
18-Nov-20,194.25,194.25,194.25,194.25,777
17-Nov-20,198.49,198.49,197.50,197.50,2771
23-Sep-20,180.91,180.91,180.91,180.91,1809
10-Aug-20,185.81,185.81,185.81,185.81,1858
06-Jul-20,172.01,172.01,172.01,172.01,1720
29-Jun-20,169.19,169.19,169.19,169.19,8459
*exoneração de responsabilidade e termos de uso