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
04/10/2024	0,00%	0,00	53,60	53,60	53,60	53,60	53	1
03/10/2024	-1,40%	-0,76	53,60	54,91	53,50	54,91	4K	5
02/10/2024	-2,89%	-1,62	54,36	55,32	54,36	55,32	2K	6
01/10/2024	-1,79%	-1,02	55,98	56,94	55,68	56,94	391	5
30/09/2024	-1,45%	-0,84	57,00	57,90	57,00	58,08	463	5
27/09/2024	-0,31%	-0,18	57,84	56,85	56,85	57,84	114	2
26/09/2024	2,22%	1,26	58,02	57,96	57,54	58,02	12K	3

24/09/2024	0,85%	0,48	56,76	56,16	56,16	56,93	397	3
23/09/2024	2,63%	1,44	56,28	54,84	54,84	56,52	7K	8
20/09/2024	-0,11%	-0,06	54,84	54,72	54,36	54,84	273	4
19/09/2024	0,00%	0,00	54,90	54,90	54,90	54,90	164	1
18/09/2024	-3,38%	-1,92	54,90	54,00	54,00	55,44	6K	6
17/09/2024	0,00%	0,00	56,82	56,82	56,82	56,82	1K	1
16/09/2024	-0,63%	-0,36	56,82	57,76	56,82	58,44	1K	6
13/09/2024	0,21%	0,12	57,18	57,18	57,18	57,18	57	1
12/09/2024	1,17%	0,66	57,06	56,40	56,40	57,48	1K	9
11/09/2024	1,08%	0,60	56,40	55,79	55,44	56,40	838	7
10/09/2024	0,65%	0,36	55,80	55,44	55,20	55,80	889	7
06/09/2024	-1,81%	-1,02	55,44	54,07	54,07	56,25	1K	9
05/09/2024	-0,95%	-0,54	56,46	56,46	56,46	56,46	225	2
04/09/2024	-0,31%	-0,18	57,00	56,99	56,99	57,00	284	5
03/09/2024	-0,44%	-0,25	57,18	55,34	55,34	57,59	2K	14
02/09/2024	-0,62%	-0,36	57,43	57,45	57,34	57,45	172	3
30/08/2024	0,33%	0,19	57,79	57,60	57,60	59,28	24K	7
29/08/2024	1,27%	0,72	57,60	57,36	57,36	57,60	518	3
28/08/2024	1,28%	0,72	56,88	56,16	56,16	56,88	395	5
27/08/2024	-0,23%	-0,13	56,16	56,16	56,16	56,16	56	1
26/08/2024	-0,86%	-0,49	56,29	56,46	56,29	56,46	11K	6
23/08/2024	-0,53%	-0,30	56,78	57,08	56,78	57,48	5K	7
22/08/2024	1,03%	0,58	57,08	56,58	56,58	57,08	5K	6
21/08/2024	-0,67%	-0,38	56,50	56,88	56,50	56,88	1K	4
20/08/2024	2,71%	1,50	56,88	55,38	55,38	57,00	22K	25
19/08/2024	0,54%	0,30	55,38	55,14	55,14	55,38	608	3
16/08/2024	-2,34%	-1,32	55,08	55,62	55,08	55,62	442	5
15/08/2024	3,11%	1,70	56,40	56,34	56,34	56,40	2K	4
14/08/2024	0,18%	0,10	54,70	54,70	54,70	54,70	54	1
13/08/2024	-0,38%	-0,21	54,60	55,36	54,60	55,36	1K	4
12/08/2024	1,97%	1,06	54,81	54,81	54,81	54,81	657	3
09/08/2024	0,47%	0,25	53,75	53,75	53,75	53,75	1K	3
07/08/2024	-1,26%	-0,68	53,50	53,70	53,50	53,70	11K	2
06/08/2024	0,67%	0,36	54,18	53,82	53,45	54,50	19K	6
05/08/2024	-2,07%	-1,14	53,82	53,88	53,82	53,88	1K	2
02/08/2024	-2,76%	-1,56	54,96	55,44	54,96	55,44	1K	2
01/08/2024	-0,58%	-0,33	56,52	57,89	56,52	57,89	744	5
31/07/2024	2,99%	1,65	56,85	56,35	56,35	56,95	4K	9
30/07/2024	1,10%	0,60	55,20	54,60	54,60	55,20	3K	4
29/07/2024	-3,81%	-2,16	54,60	52,00	52,00	56,75	819	9
26/07/2024	-0,11%	-0,06	56,76	56,80	56,36	56,80	851	3
25/07/2024	-0,19%	-0,11	56,82	56,93	56,82	56,93	3K	5
24/07/2024	-0,44%	-0,25	56,93	56,49	56,49	57,36	13K	12
23/07/2024	0,32%	0,18	57,18	56,71	56,71	57,18	342	3
22/07/2024	1,30%	0,73	57,00	56,58	56,58	57,00	454	2
19/07/2024	-2,00%	-1,15	56,27	56,27	56,27	56,27	56	1
18/07/2024	1,27%	0,72	57,42	56,70	56,70	57,42	6K	6
17/07/2024	0,00%	0,00	56,70	56,70	56,70	56,70	1K	2
16/07/2024	-1,25%	-0,72	56,70	57,42	56,64	57,42	1K	7
15/07/2024	1,06%	0,60	57,42	57,72	57,24	57,72	2K	6
12/07/2024	2,38%	1,32	56,82	55,74	55,74	56,88	2K	15
11/07/2024	3,16%	1,70	55,50	53,05	53,05	55,50	24K	9
10/07/2024	2,57%	1,35	53,80	53,75	53,75	53,80	2K	3
09/07/2024	0,67%	0,35	52,45	52,65	52,45	52,65	1K	4
08/07/2024	0,10%	0,05	52,10	52,05	51,95	52,10	2K	3
05/07/2024	0,93%	0,48	52,05	52,10	52,05	52,10	364	7
04/07/2024	-1,68%	-0,88	51,57	52,45	51,57	52,45	1K	4
03/07/2024	0,00%	0,00	52,45	52,45	52,45	52,45	524	1
02/07/2024	0,00%	0,00	52,45	52,45	52,45	52,45	52	1
01/07/2024	-0,30%	-0,16	52,45	52,61	52,45	52,61	367	2
28/06/2024	2,06%	1,06	52,61	51,20	51,20	52,61	520	6
27/06/2024	-0,29%	-0,15	51,55	51,70	51,55	51,70	20K	4
26/06/2024	0,74%	0,38	51,70	51,32	51,32	51,70	154	3
25/06/2024	2,74%	1,37	51,32	49,95	49,95	51,32	11K	4
24/06/2024	-0,30%	-0,15	49,95	50,10	49,75	50,10	650	5
21/06/2024	-3,47%	-1,80	50,10	52,01	50,10	52,01	609	5
20/06/2024	2,37%	1,20	51,90	51,40	51,40	51,95	258	4
19/06/2024	0,00%	0,00	50,70	50,72	50,70	50,74	405	4
18/06/2024	1,81%	0,90	50,70	50,15	50,15	51,15	1K	11
14/06/2024	-2,35%	-1,20	49,80	50,24	49,75	50,24	300	3
13/06/2024	3,22%	1,59	51,00	50,46	50,46	51,00	6K	6
12/06/2024	0,02%	0,01	49,41	49,41	49,41	49,41	49	1
11/06/2024	-1,89%	-0,95	49,40	49,90	49,40	49,90	346	3
10/06/2024	0,30%	0,15	50,35	50,35	50,35	50,35	302	2
07/06/2024	-1,08%	-0,55	50,20	50,85	50,20	50,95	253	5
06/06/2024	-0,20%	-0,10	50,75	50,80	50,75	50,80	2K	3
05/06/2024	1,90%	0,95	50,85	50,60	50,60	50,90	609	10
03/06/2024	0,56%	0,28	49,90	47,50	47,50	50,10	1K	5
31/05/2024	-0,46%	-0,23	49,62	49,62	49,62	49,62	496	1
29/05/2024	-2,83%	-1,45	49,85	50,40	49,85	50,40	100	2
28/05/2024	-0,64%	-0,33	51,30	51,63	51,30	51,63	720	7
27/05/2024	-1,00%	-0,52	51,63	51,63	51,63	51,63	103	1
24/05/2024	1,58%	0,81	52,15	52,08	52,08	52,15	1K	3
23/05/2024	1,16%	0,59	51,34	50,75	50,75	51,34	6K	5
22/05/2024	-0,08%	-0,04	50,75	50,79	50,45	50,85	1K	10
20/05/2024	-0,61%	-0,31	50,79	51,10	50,79	51,10	18K	6
17/05/2024	-1,06%	-0,55	51,10	51,25	51,10	51,25	256	2
16/05/2024	0,98%	0,50	51,65	51,40	51,40	51,65	464	2
15/05/2024	2,10%	1,05	51,15	50,10	50,10	51,15	855	6
14/05/2024	1,44%	0,71	50,10	50,10	50,10	50,10	50	1
13/05/2024	1,42%	0,69	49,39	49,50	49,30	49,50	3K	8
10/05/2024	2,53%	1,20	48,70	47,50	47,50	48,95	770	6
09/05/2024	1,60%	0,75	47,50	47,60	47,45	47,60	190	3
08/05/2024	0,86%	0,40	46,75	46,35	46,35	46,98	8K	7
07/05/2024	-0,54%	-0,25	46,35	45,66	45,66	46,60	925	4
06/05/2024	1,19%	0,55	46,60	46,98	46,25	46,98	2K	26
03/05/2024	-0,11%	-0,05	46,05	46,11	45,85	46,98	6K	6
02/05/2024	-2,95%	-1,40	46,10	47,50	46,10	47,50	188	3
30/04/2024	-0,19%	-0,09	47,50	47,59	47,25	47,59	711	13
29/04/2024	1,30%	0,61	47,59	47,40	47,30	47,59	16K	3
26/04/2024	-0,04%	-0,02	46,98	47,00	46,98	47,00	469	5
25/04/2024	0,43%	0,20	47,00	47,00	47,00	47,00	423	1
24/04/2024	-0,40%	-0,19	46,80	46,98	46,80	46,98	281	4
23/04/2024	-0,02%	-0,01	46,99	47,00	46,99	47,00	140	2
22/04/2024	-0,32%	-0,15	47,00	47,15	46,70	47,15	281	4
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	-	-	48,30	48,30	48,30	48,30	48	1

Date,Open,High,Low,Close,Volume
04-Oct-24,53.60,53.60,53.60,53.60,53
03-Oct-24,54.91,54.91,53.50,53.60,3908
02-Oct-24,55.32,55.32,54.36,54.36,2455
01-Oct-24,56.94,56.94,55.68,55.98,391
30-Sep-24,57.90,58.08,57.00,57.00,463
27-Sep-24,56.85,57.84,56.85,57.84,114
26-Sep-24,57.96,58.02,57.54,58.02,12002
24-Sep-24,56.16,56.93,56.16,56.76,397
23-Sep-24,54.84,56.52,54.84,56.28,6962
20-Sep-24,54.72,54.84,54.36,54.84,273
19-Sep-24,54.90,54.90,54.90,54.90,164
18-Sep-24,54.00,55.44,54.00,54.90,6408
17-Sep-24,56.82,56.82,56.82,56.82,1022
16-Sep-24,57.76,58.44,56.82,56.82,1033
13-Sep-24,57.18,57.18,57.18,57.18,57
12-Sep-24,56.40,57.48,56.40,57.06,1253
11-Sep-24,55.79,56.40,55.44,56.40,838
10-Sep-24,55.44,55.80,55.20,55.80,889
06-Sep-24,54.07,56.25,54.07,55.44,1109
05-Sep-24,56.46,56.46,56.46,56.46,225
04-Sep-24,56.99,57.00,56.99,57.00,284
03-Sep-24,55.34,57.59,55.34,57.18,1930
02-Sep-24,57.45,57.45,57.34,57.43,172
30-Aug-24,57.60,59.28,57.60,57.79,23986
29-Aug-24,57.36,57.60,57.36,57.60,518
28-Aug-24,56.16,56.88,56.16,56.88,395
27-Aug-24,56.16,56.16,56.16,56.16,56
26-Aug-24,56.46,56.46,56.29,56.29,11485
23-Aug-24,57.08,57.48,56.78,56.78,4970
22-Aug-24,56.58,57.08,56.58,57.08,5349
21-Aug-24,56.88,56.88,56.50,56.50,1414
20-Aug-24,55.38,57.00,55.38,56.88,22264
19-Aug-24,55.14,55.38,55.14,55.38,608
16-Aug-24,55.62,55.62,55.08,55.08,442
15-Aug-24,56.34,56.40,56.34,56.40,1635
14-Aug-24,54.70,54.70,54.70,54.70,54
13-Aug-24,55.36,55.36,54.60,54.60,1259
12-Aug-24,54.81,54.81,54.81,54.81,657
09-Aug-24,53.75,53.75,53.75,53.75,1021
07-Aug-24,53.70,53.70,53.50,53.50,11074
06-Aug-24,53.82,54.50,53.45,54.18,18795
05-Aug-24,53.88,53.88,53.82,53.82,1131
02-Aug-24,55.44,55.44,54.96,54.96,1100
01-Aug-24,57.89,57.89,56.52,56.52,744
31-Jul-24,56.35,56.95,56.35,56.85,3780
30-Jul-24,54.60,55.20,54.60,55.20,3441
29-Jul-24,52.00,56.75,52.00,54.60,819
26-Jul-24,56.80,56.80,56.36,56.76,851
25-Jul-24,56.93,56.93,56.82,56.82,2898
24-Jul-24,56.49,57.36,56.49,56.93,12526
23-Jul-24,56.71,57.18,56.71,57.18,342
22-Jul-24,56.58,57.00,56.58,57.00,454
19-Jul-24,56.27,56.27,56.27,56.27,56
18-Jul-24,56.70,57.42,56.70,57.42,6255
17-Jul-24,56.70,56.70,56.70,56.70,1247
16-Jul-24,57.42,57.42,56.64,56.70,1306
15-Jul-24,57.72,57.72,57.24,57.42,2294
12-Jul-24,55.74,56.88,55.74,56.82,1639
11-Jul-24,53.05,55.50,53.05,55.50,23947
10-Jul-24,53.75,53.80,53.75,53.80,2205
09-Jul-24,52.65,52.65,52.45,52.45,1206
08-Jul-24,52.05,52.10,51.95,52.10,1611
05-Jul-24,52.10,52.10,52.05,52.05,364
04-Jul-24,52.45,52.45,51.57,51.57,1152
03-Jul-24,52.45,52.45,52.45,52.45,524
02-Jul-24,52.45,52.45,52.45,52.45,52
01-Jul-24,52.61,52.61,52.45,52.45,367
28-Jun-24,51.20,52.61,51.20,52.61,520
27-Jun-24,51.70,51.70,51.55,51.55,20059
26-Jun-24,51.32,51.70,51.32,51.70,154
25-Jun-24,49.95,51.32,49.95,51.32,10874
24-Jun-24,50.10,50.10,49.75,49.95,650
21-Jun-24,52.01,52.01,50.10,50.10,609
20-Jun-24,51.40,51.95,51.40,51.90,258
19-Jun-24,50.72,50.74,50.70,50.70,405
18-Jun-24,50.15,51.15,50.15,50.70,1069
14-Jun-24,50.24,50.24,49.75,49.80,300
13-Jun-24,50.46,51.00,50.46,51.00,5768
12-Jun-24,49.41,49.41,49.41,49.41,49
11-Jun-24,49.90,49.90,49.40,49.40,346
10-Jun-24,50.35,50.35,50.35,50.35,302
07-Jun-24,50.85,50.95,50.20,50.20,253
06-Jun-24,50.80,50.80,50.75,50.75,1625
05-Jun-24,50.60,50.90,50.60,50.85,609
03-Jun-24,47.50,50.10,47.50,49.90,1024
31-May-24,49.62,49.62,49.62,49.62,496
29-May-24,50.40,50.40,49.85,49.85,100
28-May-24,51.63,51.63,51.30,51.30,720
27-May-24,51.63,51.63,51.63,51.63,103
24-May-24,52.08,52.15,52.08,52.15,1147
23-May-24,50.75,51.34,50.75,51.34,6203
22-May-24,50.79,50.85,50.45,50.75,1015
20-May-24,51.10,51.10,50.79,50.79,17879
17-May-24,51.25,51.25,51.10,51.10,256
16-May-24,51.40,51.65,51.40,51.65,464
15-May-24,50.10,51.15,50.10,51.15,855
14-May-24,50.10,50.10,50.10,50.10,50
13-May-24,49.50,49.50,49.30,49.39,2774
10-May-24,47.50,48.95,47.50,48.70,770
09-May-24,47.60,47.60,47.45,47.50,190
08-May-24,46.35,46.98,46.35,46.75,7957
07-May-24,45.66,46.60,45.66,46.35,925
06-May-24,46.98,46.98,46.25,46.60,1994
03-May-24,46.11,46.98,45.85,46.05,6444
02-May-24,47.50,47.50,46.10,46.10,188
30-Apr-24,47.59,47.59,47.25,47.50,711
29-Apr-24,47.40,47.59,47.30,47.59,15799
26-Apr-24,47.00,47.00,46.98,46.98,469
25-Apr-24,47.00,47.00,47.00,47.00,423
24-Apr-24,46.98,46.98,46.80,46.80,281
23-Apr-24,47.00,47.00,46.99,46.99,140
22-Apr-24,47.15,47.15,46.70,47.00,281
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

*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