Cotação atual, histórico e gráfico do papel: B1SA34

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 B1SA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	-1,46%	-0,70	47,15	48,25	47,15	48,25	2K	5
18/04/2024	1,81%	0,85	47,85	47,00	47,00	47,85	850	6
17/04/2024	-4,08%	-2,00	47,00	47,65	46,40	47,65	234	4
16/04/2024	1,34%	0,65	49,00	48,35	48,31	49,56	26K	11
15/04/2024	-2,91%	-1,45	48,35	49,80	48,35	49,80	2K	8
12/04/2024	-0,60%	-0,30	49,80	50,10	49,80	50,10	1K	3
11/04/2024	0,00%	0,00	50,10	50,10	50,10	50,10	200	2
10/04/2024	-0,99%	-0,50	50,10	53,03	50,10	53,80	6K	7
09/04/2024	-0,88%	-0,45	50,60	50,60	50,60	50,90	2K	6
08/04/2024	-0,29%	-0,15	51,05	51,00	50,65	51,05	2K	3
05/04/2024	-0,29%	-0,15	51,20	51,35	51,20	51,40	3K	4

04/04/2024	-0,77%	-0,40	51,35	51,35	51,35	51,60	1K	5
03/04/2024	1,67%	0,85	51,75	50,90	50,90	51,75	308	3
02/04/2024	1,60%	0,80	50,90	50,11	50,10	50,90	352	5
01/04/2024	1,31%	0,65	50,10	49,80	49,80	50,10	10K	3
28/03/2024	0,82%	0,40	49,45	49,40	49,40	49,45	839	2
27/03/2024	0,00%	0,00	49,05	49,05	49,05	49,05	98	1
26/03/2024	1,24%	0,60	49,05	49,40	49,05	49,40	196	3
25/03/2024	0,31%	0,15	48,45	47,33	47,33	48,45	192	3
22/03/2024	-1,43%	-0,70	48,30	48,80	48,30	48,80	291	2
21/03/2024	1,45%	0,70	49,00	48,30	48,30	49,10	390	8
20/03/2024	-2,13%	-1,05	48,30	48,30	48,30	48,30	48	1
19/03/2024	-1,48%	-0,74	49,35	50,09	49,35	50,09	5K	3
18/03/2024	-1,30%	-0,66	50,09	50,09	50,09	50,09	74K	2
15/03/2024	-0,29%	-0,15	50,75	50,65	50,65	50,75	608	3
14/03/2024	-0,78%	-0,40	50,90	51,41	50,75	51,41	615	3
13/03/2024	3,43%	1,70	51,30	50,83	50,83	51,30	64K	5
12/03/2024	2,37%	1,15	49,60	47,48	47,48	49,60	97	2
11/03/2024	-0,10%	-0,05	48,45	48,60	48,45	48,60	387	3
08/03/2024	2,43%	1,15	48,50	47,45	47,45	48,50	239	4
07/03/2024	-0,63%	-0,30	47,35	47,50	47,35	47,50	236	2
06/03/2024	0,02%	0,01	47,65	47,64	46,90	47,65	5K	7
05/03/2024	-0,02%	-0,01	47,64	47,65	47,30	47,65	1K	3
04/03/2024	-2,56%	-1,25	47,65	48,90	47,65	50,65	2K	6
01/03/2024	1,35%	0,65	48,90	48,35	48,35	49,38	1K	7
29/02/2024	1,24%	0,59	48,25	46,71	46,71	48,25	285	3
28/02/2024	0,76%	0,36	47,66	47,80	47,60	47,80	15K	4
27/02/2024	0,53%	0,25	47,30	47,15	47,15	47,40	1K	5
26/02/2024	-0,55%	-0,26	47,05	46,75	46,20	47,05	374	6
23/02/2024	-0,92%	-0,44	47,31	47,75	47,25	47,75	756	4
22/02/2024	-2,25%	-1,10	47,75	48,55	47,50	48,55	1K	9
21/02/2024	-1,21%	-0,60	48,85	48,89	48,85	48,89	244	3
20/02/2024	-2,10%	-1,06	49,45	50,50	49,45	50,50	1K	6
19/02/2024	0,74%	0,37	50,51	49,13	49,13	50,83	16K	7
16/02/2024	3,27%	1,59	50,14	49,51	49,51	50,15	1K	9
15/02/2024	3,67%	1,72	48,55	46,83	46,83	48,55	10K	9
14/02/2024	2,83%	1,29	46,83	46,04	45,96	46,83	1K	15
09/02/2024	-0,02%	-0,01	45,54	45,70	44,90	45,70	6K	4
08/02/2024	-0,65%	-0,30	45,55	45,85	45,55	45,85	274	5
07/02/2024	-0,65%	-0,30	45,85	47,05	45,80	47,05	371	6
06/02/2024	-0,43%	-0,20	46,15	46,37	46,15	46,70	974	5
05/02/2024	-0,43%	-0,20	46,35	47,49	46,35	47,49	513	6
02/02/2024	-0,43%	-0,20	46,55	46,75	45,80	46,75	1K	9
01/02/2024	3,20%	1,45	46,75	46,00	45,70	47,10	3K	12
31/01/2024	-0,33%	-0,15	45,30	46,36	44,90	46,36	2K	14
30/01/2024	0,00%	0,00	45,45	45,46	45,45	45,85	1000	7
29/01/2024	0,33%	0,15	45,45	44,39	44,39	45,80	720	7
26/01/2024	-1,52%	-0,70	45,30	46,00	45,30	46,55	7K	11
25/01/2024	-0,17%	-0,08	46,00	45,50	45,50	46,08	3K	6
24/01/2024	0,72%	0,33	46,08	45,75	45,75	46,08	1K	3
23/01/2024	-1,51%	-0,70	45,75	46,45	45,70	46,45	6K	7
22/01/2024	1,31%	0,60	46,45	45,85	45,40	46,90	1K	8
19/01/2024	0,99%	0,45	45,85	45,17	45,17	45,90	502	7
18/01/2024	0,89%	0,40	45,40	44,10	44,10	45,40	89	2
17/01/2024	-2,17%	-1,00	45,00	45,08	45,00	45,94	3K	7
16/01/2024	1,57%	0,71	46,00	44,38	44,38	46,00	272	5
15/01/2024	-1,31%	-0,60	45,29	44,97	44,10	46,28	9K	17
12/01/2024	-0,20%	-0,09	45,89	46,60	45,00	47,25	49K	21
11/01/2024	0,17%	0,08	45,98	44,98	44,98	46,80	5K	12
10/01/2024	-1,18%	-0,55	45,90	46,45	45,65	46,45	5K	11
09/01/2024	-1,06%	-0,50	46,45	47,89	46,00	47,89	21K	16
08/01/2024	-1,26%	-0,60	46,95	48,51	46,35	48,51	3K	16
05/01/2024	-0,73%	-0,35	47,55	48,86	47,40	48,86	2K	10
04/01/2024	-0,42%	-0,20	47,90	47,13	47,13	48,75	480	8
03/01/2024	1,48%	0,70	48,10	47,40	47,39	48,75	4K	19
02/01/2024	1,78%	0,83	47,40	47,51	46,57	47,85	13K	16
28/12/2023	-0,58%	-0,27	46,57	47,65	46,57	47,65	16K	17
27/12/2023	1,50%	0,69	46,84	46,15	46,15	46,84	2K	6
26/12/2023	-2,22%	-1,05	46,15	48,15	45,35	48,15	6K	17
22/12/2023	0,00%	0,00	47,20	47,20	47,20	47,20	94	2
21/12/2023	0,32%	0,15	47,20	48,00	47,01	48,00	2K	6
20/12/2023	-1,05%	-0,50	47,05	46,60	46,30	48,15	1K	8
19/12/2023	-1,14%	-0,55	47,55	47,24	47,24	47,90	1K	19
18/12/2023	-3,22%	-1,60	48,10	49,70	47,75	49,70	2K	16
15/12/2023	0,00%	0,00	49,70	49,71	49,70	50,44	10K	7
14/12/2023	1,41%	0,69	49,70	48,02	48,02	49,80	12K	10
13/12/2023	1,58%	0,76	49,01	48,65	48,55	49,01	39K	6
12/12/2023	2,44%	1,15	48,25	47,10	47,10	48,25	3K	9
11/12/2023	-1,15%	-0,55	47,10	46,69	46,60	47,75	5K	23
08/12/2023	-0,10%	-0,05	47,65	47,70	47,65	48,00	2K	4
07/12/2023	-0,40%	-0,19	47,70	48,85	47,70	48,85	9K	11
06/12/2023	-0,44%	-0,21	47,89	48,70	47,89	48,70	1K	11
05/12/2023	-0,72%	-0,35	48,10	49,42	47,60	49,42	6K	9
04/12/2023	1,36%	0,65	48,45	48,76	47,89	48,76	4K	15
01/12/2023	-1,04%	-0,50	47,80	49,27	47,75	49,27	1K	11
30/11/2023	2,55%	1,20	48,30	47,20	47,20	48,30	31K	6
29/11/2023	0,00%	0,00	47,10	47,22	46,95	47,25	16K	5
28/11/2023	0,11%	0,05	47,10	48,00	46,90	48,41	17K	13
27/11/2023	-0,11%	-0,05	47,05	48,05	46,75	48,05	5K	8
24/11/2023	1,62%	0,75	47,10	46,35	46,35	47,10	234	2
23/11/2023	0,00%	0,00	46,35	46,35	46,35	46,35	185	4
22/11/2023	-1,26%	-0,59	46,35	46,94	46,25	46,94	4K	9
21/11/2023	1,05%	0,49	46,94	45,52	44,00	46,94	12K	15
20/11/2023	-0,64%	-0,30	46,45	45,81	45,81	49,50	37K	25
17/11/2023	1,74%	0,80	46,75	46,87	46,27	46,87	3K	7
16/11/2023	2,20%	0,99	45,95	44,06	43,83	47,98	3K	21
14/11/2023	4,15%	1,79	44,96	43,17	43,17	45,12	3K	10
13/11/2023	-2,42%	-1,07	43,17	44,20	43,17	44,20	36K	9
10/11/2023	0,73%	0,32	44,24	44,80	43,79	44,80	1K	12
09/11/2023	-1,96%	-0,88	43,92	43,90	43,90	44,80	1K	11
08/11/2023	0,34%	0,15	44,80	45,55	44,76	45,55	1K	9
07/11/2023	-1,43%	-0,65	44,65	45,80	44,65	46,77	5K	13
06/11/2023	0,33%	0,15	45,30	45,16	45,14	45,80	588	10
03/11/2023	3,56%	1,55	45,15	44,48	44,48	45,56	9K	11
01/11/2023	-0,18%	-0,08	43,60	42,80	42,80	43,88	1K	6
31/10/2023	0,46%	0,20	43,68	43,48	43,48	44,78	2K	6
30/10/2023	-0,55%	-0,24	43,48	43,70	43,48	44,01	7K	16
27/10/2023	0,37%	0,16	43,72	43,56	43,56	43,88	3K	5
26/10/2023	0,74%	0,32	43,56	44,11	42,96	44,11	863	8
25/10/2023	-0,92%	-0,40	43,24	43,04	43,04	43,89	6K	9
24/10/2023	-0,18%	-0,08	43,64	42,84	42,84	43,68	302	5
23/10/2023	0,83%	0,36	43,72	43,36	43,04	43,92	6K	10
20/10/2023	-1,54%	-0,68	43,36	44,05	43,24	44,05	349	7
19/10/2023	0,09%	0,04	44,04	44,24	44,04	44,24	705	5
18/10/2023	0,64%	0,28	44,00	43,72	43,71	44,44	3K	9
17/10/2023	-0,82%	-0,36	43,72	44,08	43,72	44,20	2K	9
16/10/2023	1,10%	0,48	44,08	44,48	43,27	44,48	1K	11
13/10/2023	-4,80%	-2,20	43,60	45,79	43,24	45,79	9K	12
11/10/2023	0,88%	0,40	45,80	44,49	44,49	45,80	6K	9
10/10/2023	0,89%	0,40	45,40	45,00	45,00	46,05	3K	12
09/10/2023	-3,02%	-1,40	45,00	46,39	45,00	46,39	12K	14
06/10/2023	0,87%	0,40	46,40	46,00	45,70	46,40	1K	8
05/10/2023	0,44%	0,20	46,00	46,15	46,00	46,15	322	2
04/10/2023	-	-	45,80	46,15	45,80	46,15	229	2

Date,Open,High,Low,Close,Volume
19-Apr-24,48.25,48.25,47.15,47.15,1668
18-Apr-24,47.00,47.85,47.00,47.85,850
17-Apr-24,47.65,47.65,46.40,47.00,234
16-Apr-24,48.35,49.56,48.31,49.00,25791
15-Apr-24,49.80,49.80,48.35,48.35,2472
12-Apr-24,50.10,50.10,49.80,49.80,1402
11-Apr-24,50.10,50.10,50.10,50.10,200
10-Apr-24,53.03,53.80,50.10,50.10,6011
09-Apr-24,50.60,50.90,50.60,50.60,1572
08-Apr-24,51.00,51.05,50.65,51.05,2143
05-Apr-24,51.35,51.40,51.20,51.20,3234
04-Apr-24,51.35,51.60,51.35,51.35,1027
03-Apr-24,50.90,51.75,50.90,51.75,308
02-Apr-24,50.11,50.90,50.10,50.90,352
01-Apr-24,49.80,50.10,49.80,50.10,10119
28-Mar-24,49.40,49.45,49.40,49.45,839
27-Mar-24,49.05,49.05,49.05,49.05,98
26-Mar-24,49.40,49.40,49.05,49.05,196
25-Mar-24,47.33,48.45,47.33,48.45,192
22-Mar-24,48.80,48.80,48.30,48.30,291
21-Mar-24,48.30,49.10,48.30,49.00,390
20-Mar-24,48.30,48.30,48.30,48.30,48
19-Mar-24,50.09,50.09,49.35,49.35,5134
18-Mar-24,50.09,50.09,50.09,50.09,74133
15-Mar-24,50.65,50.75,50.65,50.75,608
14-Mar-24,51.41,51.41,50.75,50.90,615
13-Mar-24,50.83,51.30,50.83,51.30,64173
12-Mar-24,47.48,49.60,47.48,49.60,97
11-Mar-24,48.60,48.60,48.45,48.45,387
08-Mar-24,47.45,48.50,47.45,48.50,239
07-Mar-24,47.50,47.50,47.35,47.35,236
06-Mar-24,47.64,47.65,46.90,47.65,5134
05-Mar-24,47.65,47.65,47.30,47.64,1143
04-Mar-24,48.90,50.65,47.65,47.65,1856
01-Mar-24,48.35,49.38,48.35,48.90,1078
29-Feb-24,46.71,48.25,46.71,48.25,285
28-Feb-24,47.80,47.80,47.60,47.66,15394
27-Feb-24,47.15,47.40,47.15,47.30,1372
26-Feb-24,46.75,47.05,46.20,47.05,374
23-Feb-24,47.75,47.75,47.25,47.31,756
22-Feb-24,48.55,48.55,47.50,47.75,1489
21-Feb-24,48.89,48.89,48.85,48.85,244
20-Feb-24,50.50,50.50,49.45,49.45,1453
19-Feb-24,49.13,50.83,49.13,50.51,15508
16-Feb-24,49.51,50.15,49.51,50.14,1199
15-Feb-24,46.83,48.55,46.83,48.55,9912
14-Feb-24,46.04,46.83,45.96,46.83,1110
09-Feb-24,45.70,45.70,44.90,45.54,5829
08-Feb-24,45.85,45.85,45.55,45.55,274
07-Feb-24,47.05,47.05,45.80,45.85,371
06-Feb-24,46.37,46.70,46.15,46.15,974
05-Feb-24,47.49,47.49,46.35,46.35,513
02-Feb-24,46.75,46.75,45.80,46.55,1066
01-Feb-24,46.00,47.10,45.70,46.75,3288
31-Jan-24,46.36,46.36,44.90,45.30,1539
30-Jan-24,45.46,45.85,45.45,45.45,1000
29-Jan-24,44.39,45.80,44.39,45.45,720
26-Jan-24,46.00,46.55,45.30,45.30,6861
25-Jan-24,45.50,46.08,45.50,46.00,3033
24-Jan-24,45.75,46.08,45.75,46.08,1052
23-Jan-24,46.45,46.45,45.70,45.75,6131
22-Jan-24,45.85,46.90,45.40,46.45,1206
19-Jan-24,45.17,45.90,45.17,45.85,502
18-Jan-24,44.10,45.40,44.10,45.40,89
17-Jan-24,45.08,45.94,45.00,45.00,3061
16-Jan-24,44.38,46.00,44.38,46.00,272
15-Jan-24,44.97,46.28,44.10,45.29,9386
12-Jan-24,46.60,47.25,45.00,45.89,48647
11-Jan-24,44.98,46.80,44.98,45.98,4930
10-Jan-24,46.45,46.45,45.65,45.90,5416
09-Jan-24,47.89,47.89,46.00,46.45,20802
08-Jan-24,48.51,48.51,46.35,46.95,2637
05-Jan-24,48.86,48.86,47.40,47.55,1529
04-Jan-24,47.13,48.75,47.13,47.90,480
03-Jan-24,47.40,48.75,47.39,48.10,3543
02-Jan-24,47.51,47.85,46.57,47.40,13348
28-Dec-23,47.65,47.65,46.57,46.57,16279
27-Dec-23,46.15,46.84,46.15,46.84,2124
26-Dec-23,48.15,48.15,45.35,46.15,5865
22-Dec-23,47.20,47.20,47.20,47.20,94
21-Dec-23,48.00,48.00,47.01,47.20,2416
20-Dec-23,46.60,48.15,46.30,47.05,1044
19-Dec-23,47.24,47.90,47.24,47.55,1382
18-Dec-23,49.70,49.70,47.75,48.10,1748
15-Dec-23,49.71,50.44,49.70,49.70,10344
14-Dec-23,48.02,49.80,48.02,49.70,11789
13-Dec-23,48.65,49.01,48.55,49.01,39226
12-Dec-23,47.10,48.25,47.10,48.25,3159
11-Dec-23,46.69,47.75,46.60,47.10,4605
08-Dec-23,47.70,48.00,47.65,47.65,1670
07-Dec-23,48.85,48.85,47.70,47.70,8667
06-Dec-23,48.70,48.70,47.89,47.89,1443
05-Dec-23,49.42,49.42,47.60,48.10,5881
04-Dec-23,48.76,48.76,47.89,48.45,3948
01-Dec-23,49.27,49.27,47.75,47.80,1438
30-Nov-23,47.20,48.30,47.20,48.30,30659
29-Nov-23,47.22,47.25,46.95,47.10,15870
28-Nov-23,48.00,48.41,46.90,47.10,16909
27-Nov-23,48.05,48.05,46.75,47.05,4699
24-Nov-23,46.35,47.10,46.35,47.10,234
23-Nov-23,46.35,46.35,46.35,46.35,185
22-Nov-23,46.94,46.94,46.25,46.35,3977
21-Nov-23,45.52,46.94,44.00,46.94,12360
20-Nov-23,45.81,49.50,45.81,46.45,36868
17-Nov-23,46.87,46.87,46.27,46.75,2968
16-Nov-23,44.06,47.98,43.83,45.95,3331
14-Nov-23,43.17,45.12,43.17,44.96,2742
13-Nov-23,44.20,44.20,43.17,43.17,35676
10-Nov-23,44.80,44.80,43.79,44.24,1068
09-Nov-23,43.90,44.80,43.90,43.92,1333
08-Nov-23,45.55,45.55,44.76,44.80,1171
07-Nov-23,45.80,46.77,44.65,44.65,5127
06-Nov-23,45.16,45.80,45.14,45.30,588
03-Nov-23,44.48,45.56,44.48,45.15,9125
01-Nov-23,42.80,43.88,42.80,43.60,1309
31-Oct-23,43.48,44.78,43.48,43.68,2199
30-Oct-23,43.70,44.01,43.48,43.48,6531
27-Oct-23,43.56,43.88,43.56,43.72,3158
26-Oct-23,44.11,44.11,42.96,43.56,863
25-Oct-23,43.04,43.89,43.04,43.24,5570
24-Oct-23,42.84,43.68,42.84,43.64,302
23-Oct-23,43.36,43.92,43.04,43.72,6066
20-Oct-23,44.05,44.05,43.24,43.36,349
19-Oct-23,44.24,44.24,44.04,44.04,705
18-Oct-23,43.72,44.44,43.71,44.00,2981
17-Oct-23,44.08,44.20,43.72,43.72,2417
16-Oct-23,44.48,44.48,43.27,44.08,1320
13-Oct-23,45.79,45.79,43.24,43.60,8864
11-Oct-23,44.49,45.80,44.49,45.80,6248
10-Oct-23,45.00,46.05,45.00,45.40,2571
09-Oct-23,46.39,46.39,45.00,45.00,11948
06-Oct-23,46.00,46.40,45.70,46.40,1195
05-Oct-23,46.15,46.15,46.00,46.00,322
04-Oct-23,46.15,46.15,45.80,45.80,229

*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: B1SA34