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
09/09/2026	-0,10%	-0,09	90,09	89,19	89,19	90,09	981	2
08/09/2026	-2,15%	-1,98	90,18	91,98	90,18	91,98	2K	2
04/09/2026	1,39%	1,26	92,16	91,89	91,89	92,52	36K	27
03/09/2026	0,80%	0,72	90,90	90,90	90,90	90,90	545	1
02/09/2026	-0,10%	-0,09	90,18	91,18	90,18	91,18	25K	63
01/09/2026	0,00%	0,00	90,27	90,36	89,52	91,23	12K	123
31/08/2026	-0,99%	-0,90	90,27	91,17	90,27	91,17	361	2
28/08/2026	0,77%	0,70	91,17	91,08	91,08	91,17	819	2
27/08/2026	-1,26%	-1,15	90,47	90,47	90,47	90,47	90	1
26/08/2026	0,00%	0,00	91,62	91,62	91,62	91,62	274	1
25/08/2026	1,27%	1,15	91,62	91,74	91,62	91,74	275	2
21/08/2026	0,52%	0,47	90,47	94,49	90,47	94,49	5K	4
20/08/2026	0,20%	0,18	90,00	89,82	89,82	90,00	4K	2
18/08/2026	0,91%	0,81	89,82	89,82	89,82	90,00	9K	40
17/08/2026	-0,60%	-0,54	89,01	89,01	89,01	89,01	36K	1
14/08/2026	0,20%	0,18	89,55	89,55	89,55	89,55	179	1
13/08/2026	0,00%	0,00	89,37	89,37	89,37	89,37	7K	1
12/08/2026	-1,10%	-0,99	89,37	90,42	89,37	90,42	2K	6
11/08/2026	0,00%	0,00	90,36	90,36	90,36	90,36	3K	3
10/08/2026	0,00%	0,00	90,36	88,80	88,80	90,36	29K	5
07/08/2026	-1,38%	-1,26	90,36	92,54	90,36	92,54	18K	2
06/08/2026	1,80%	1,62	91,62	90,00	90,00	91,62	4K	6
05/08/2026	1,32%	1,17	90,00	88,83	88,83	90,27	6K	4
04/08/2026	-0,20%	-0,18	88,83	89,01	88,83	89,05	1K	6
03/08/2026	1,64%	1,44	89,01	88,56	87,66	89,03	6K	53
31/07/2026	-0,62%	-0,55	87,57	87,75	87,39	88,20	3K	22
30/07/2026	0,00%	0,00	88,12	88,12	88,12	88,12	88	1
29/07/2026	0,00%	0,00	88,12	88,12	88,12	88,12	1K	3
28/07/2026	1,01%	0,88	88,12	88,12	88,12	88,12	88	1
27/07/2026	1,61%	1,38	87,24	85,86	85,86	87,24	517	2
23/07/2026	2,21%	1,86	85,86	85,23	85,23	85,86	14K	3
21/07/2026	0,00%	0,00	84,00	84,00	84,00	84,00	336	1
20/07/2026	0,00%	0,00	84,00	84,00	84,00	84,00	168	1
17/07/2026	-0,07%	-0,06	84,00	84,91	83,28	84,91	6K	5
16/07/2026	-1,82%	-1,56	84,06	85,62	84,06	85,62	1K	3
15/07/2026	-2,53%	-2,22	85,62	87,84	85,38	87,84	859	4
13/07/2026	0,00%	0,00	87,84	87,84	87,84	87,84	87	1
07/07/2026	5,07%	4,24	87,84	85,86	85,86	87,84	173	2
06/07/2026	0,00%	0,00	83,60	83,60	83,60	83,60	11K	2
03/07/2026	-1,91%	-1,63	83,60	85,36	83,60	85,36	8K	3
02/07/2026	-0,20%	-0,17	85,23	85,40	85,23	86,49	688	4
01/07/2026	1,28%	1,08	85,40	85,44	84,06	85,96	19K	25
30/06/2026	1,05%	0,88	84,32	83,44	83,44	84,32	10K	5
29/06/2026	-2,34%	-2,00	83,44	83,75	83,44	83,75	250	2
24/06/2026	0,00%	0,00	85,44	85,44	85,44	85,44	768	1
23/06/2026	0,00%	0,00	85,44	85,44	85,44	85,44	4K	1
22/06/2026	1,52%	1,28	85,44	85,00	85,00	85,44	2K	2
16/06/2026	2,01%	1,66	84,16	84,16	84,16	84,16	84	1
12/06/2026	0,41%	0,34	82,50	82,50	82,50	82,50	2K	4
11/06/2026	1,18%	0,96	82,16	81,20	81,20	82,60	8K	5
10/06/2026	5,07%	3,92	81,20	81,20	81,20	81,20	162	1
08/06/2026	0,31%	0,24	77,28	77,04	77,04	77,28	1K	4
05/06/2026	-0,35%	-0,27	77,04	77,31	77,04	77,31	231	2
03/06/2026	0,01%	0,01	77,31	77,31	77,31	77,32	695	5
02/06/2026	-1,00%	-0,78	77,30	77,30	77,30	77,30	77	1
01/06/2026	-4,03%	-3,28	78,08	77,29	77,29	79,76	19K	234
28/05/2026	-0,97%	-0,80	81,36	80,88	80,88	81,36	404	2
27/05/2026	2,89%	2,31	82,16	81,36	81,36	82,16	163	2
26/05/2026	3,65%	2,81	79,85	77,04	77,04	79,85	396	3
25/05/2026	-1,73%	-1,36	77,04	77,04	77,04	77,04	2K	1
22/05/2026	0,41%	0,32	78,40	78,40	78,40	78,40	78	1
20/05/2026	1,46%	1,12	78,08	76,96	76,96	78,08	4K	5
19/05/2026	0,21%	0,16	76,96	76,80	76,48	76,96	6K	5
18/05/2026	0,00%	0,00	76,80	76,80	76,80	76,80	76	1
15/05/2026	0,00%	0,00	76,80	76,80	76,16	76,80	1K	3
14/05/2026	5,71%	4,15	76,80	76,88	76,80	77,60	11K	4
12/05/2026	-0,49%	-0,36	72,65	72,65	72,65	72,65	290	1
11/05/2026	-1,76%	-1,31	73,01	74,32	73,01	74,32	5K	6
08/05/2026	-1,51%	-1,14	74,32	74,96	74,32	74,96	9K	4
06/05/2026	0,88%	0,66	75,46	75,60	75,46	75,60	2K	2
05/05/2026	-9,28%	-7,65	74,80	76,95	74,80	76,95	3K	12
27/04/2026	-2,68%	-2,27	82,45	84,56	82,45	84,56	249	3
24/04/2026	2,07%	1,72	84,72	84,72	84,72	84,72	84	1
23/04/2026	-0,19%	-0,16	83,00	83,12	83,00	83,20	664	3
22/04/2026	-5,92%	-5,23	83,16	83,46	83,07	83,46	236K	205
16/04/2026	-1,59%	-1,43	88,39	88,02	88,02	88,39	2K	5
15/04/2026	2,57%	2,25	89,82	90,18	89,82	90,18	988	2
13/04/2026	-0,49%	-0,43	87,57	88,00	87,57	88,11	4K	5
09/04/2026	-0,73%	-0,65	88,00	95,63	88,00	95,63	4K	10
08/04/2026	5,46%	4,59	88,65	86,94	86,94	89,01	83K	702
07/04/2026	-1,48%	-1,26	84,06	83,79	83,79	84,06	1K	4
06/04/2026	-1,77%	-1,54	85,32	85,32	85,32	85,32	12K	3
02/04/2026	0,00%	0,00	86,86	86,86	86,86	86,86	173	1
01/04/2026	2,53%	2,14	86,86	88,29	86,67	88,29	24K	229
31/03/2026	2,02%	1,68	84,72	78,00	78,00	85,04	19K	12
30/03/2026	-0,48%	-0,40	83,04	81,77	81,77	83,28	5K	4
27/03/2026	0,65%	0,54	83,44	82,90	82,90	83,44	6K	4
26/03/2026	-2,01%	-1,70	82,90	82,90	82,90	82,90	82	1
25/03/2026	1,00%	0,84	84,60	82,08	82,08	84,60	1K	2
24/03/2026	-0,29%	-0,24	83,76	83,76	83,76	83,76	83	1
23/03/2026	2,84%	2,32	84,00	83,84	83,84	84,00	6K	4
20/03/2026	2,09%	1,67	81,68	81,84	81,68	81,84	2K	2
18/03/2026	-1,37%	-1,11	80,01	80,01	80,01	80,01	800	2
17/03/2026	-1,27%	-1,04	81,12	82,16	81,12	82,24	4K	9
16/03/2026	1,58%	1,28	82,16	82,08	82,00	82,16	5K	4
13/03/2026	0,60%	0,48	80,88	80,40	80,40	81,45	3K	5
12/03/2026	-2,83%	-2,34	80,40	80,40	80,40	80,40	80	1
11/03/2026	-2,70%	-2,30	82,74	82,74	82,74	82,74	165	1
10/03/2026	5,67%	4,56	85,04	85,20	84,66	85,20	21K	5
09/03/2026	-3,08%	-2,56	80,48	80,56	79,04	80,56	7K	3
06/03/2026	1,47%	1,20	83,04	80,75	80,16	83,20	9K	6
05/03/2026	-1,92%	-1,60	81,84	82,00	81,84	82,00	22K	6
04/03/2026	-2,82%	-2,42	83,44	83,28	83,28	83,44	2K	2
02/03/2026	-1,85%	-1,62	85,86	86,98	84,51	86,98	12K	25
27/02/2026	-2,15%	-1,92	87,48	90,30	87,48	90,54	2K	5
26/02/2026	-3,18%	-2,94	89,40	90,98	89,40	90,98	999	3
25/02/2026	-0,68%	-0,63	92,34	92,22	92,22	92,34	184	2
24/02/2026	0,88%	0,81	92,97	92,97	92,97	92,97	92	1
23/02/2026	0,69%	0,63	92,16	91,53	91,53	92,25	4K	5
20/02/2026	-2,40%	-2,25	91,53	92,16	91,53	92,16	183	2
19/02/2026	1,66%	1,53	93,78	91,74	91,74	93,78	2K	5
18/02/2026	-0,59%	-0,55	92,25	92,07	92,07	92,25	460	2
12/02/2026	-2,54%	-2,42	92,80	94,40	92,80	94,40	52K	47
11/02/2026	0,00%	0,00	95,22	95,22	95,22	95,22	666	1
10/02/2026	-0,81%	-0,78	95,22	96,90	95,22	96,90	1K	4
09/02/2026	2,02%	1,90	96,00	94,60	94,60	96,20	6K	22
06/02/2026	1,48%	1,37	94,10	94,30	93,40	94,32	55K	419
05/02/2026	-2,00%	-1,89	92,73	92,73	92,73	92,73	2K	1
04/02/2026	-1,44%	-1,38	94,62	95,88	94,62	96,18	10K	5
03/02/2026	1,98%	1,86	96,00	94,14	94,14	96,00	286	2
02/02/2026	1,69%	1,56	94,14	92,58	91,89	95,40	64K	678
30/01/2026	-2,96%	-2,82	92,58	96,36	92,20	96,36	4K	9
29/01/2026	-0,62%	-0,60	95,40	96,00	94,60	96,00	47K	7
28/01/2026	0,52%	0,50	96,00	95,16	94,62	96,00	1K	6
27/01/2026	-0,27%	-0,26	95,50	96,20	95,50	96,20	671	4
26/01/2026	0,59%	0,56	95,76	94,40	94,40	96,32	25K	12
23/01/2026	2,50%	2,32	95,20	95,13	94,74	95,20	5K	4
22/01/2026	1,57%	1,44	92,88	89,99	89,99	92,88	10K	8
21/01/2026	3,25%	2,88	91,44	86,78	86,78	91,58	185K	165
20/01/2026	-0,01%	-0,01	88,56	88,56	88,56	88,56	88	1
19/01/2026	1,56%	1,36	88,57	89,97	88,57	89,97	358	3
15/01/2026	-1,72%	-1,53	87,21	89,46	86,40	89,46	32K	10
14/01/2026	1,02%	0,90	88,74	88,74	88,65	88,83	11K	64
13/01/2026	-	-	87,84	88,56	87,84	88,56	528	4

Date,Open,High,Low,Close,Volume
09-Sep-26,89.19,90.09,89.19,90.09,981
08-Sep-26,91.98,91.98,90.18,90.18,2443
04-Sep-26,91.89,92.52,91.89,92.16,36492
03-Sep-26,90.90,90.90,90.90,90.90,545
02-Sep-26,91.18,91.18,90.18,90.18,25346
01-Sep-26,90.36,91.23,89.52,90.27,12373
31-Aug-26,91.17,91.17,90.27,90.27,361
28-Aug-26,91.08,91.17,91.08,91.17,819
27-Aug-26,90.47,90.47,90.47,90.47,90
26-Aug-26,91.62,91.62,91.62,91.62,274
25-Aug-26,91.74,91.74,91.62,91.62,275
21-Aug-26,94.49,94.49,90.47,90.47,5396
20-Aug-26,89.82,90.00,89.82,90.00,4498
18-Aug-26,89.82,90.00,89.82,89.82,8715
17-Aug-26,89.01,89.01,89.01,89.01,36405
14-Aug-26,89.55,89.55,89.55,89.55,179
13-Aug-26,89.37,89.37,89.37,89.37,7060
12-Aug-26,90.42,90.42,89.37,89.37,1715
11-Aug-26,90.36,90.36,90.36,90.36,2530
10-Aug-26,88.80,90.36,88.80,90.36,28670
07-Aug-26,92.54,92.54,90.36,90.36,18164
06-Aug-26,90.00,91.62,90.00,91.62,3638
05-Aug-26,88.83,90.27,88.83,90.00,5711
04-Aug-26,89.01,89.05,88.83,88.83,1333
03-Aug-26,88.56,89.03,87.66,89.01,5574
31-Jul-26,87.75,88.20,87.39,87.57,2544
30-Jul-26,88.12,88.12,88.12,88.12,88
29-Jul-26,88.12,88.12,88.12,88.12,1145
28-Jul-26,88.12,88.12,88.12,88.12,88
27-Jul-26,85.86,87.24,85.86,87.24,517
23-Jul-26,85.23,85.86,85.23,85.86,13813
21-Jul-26,84.00,84.00,84.00,84.00,336
20-Jul-26,84.00,84.00,84.00,84.00,168
17-Jul-26,84.91,84.91,83.28,84.00,6046
16-Jul-26,85.62,85.62,84.06,84.06,1111
15-Jul-26,87.84,87.84,85.38,85.62,859
13-Jul-26,87.84,87.84,87.84,87.84,87
07-Jul-26,85.86,87.84,85.86,87.84,173
06-Jul-26,83.60,83.60,83.60,83.60,10868
03-Jul-26,85.36,85.36,83.60,83.60,8031
02-Jul-26,85.40,86.49,85.23,85.23,688
01-Jul-26,85.44,85.96,84.06,85.40,19212
30-Jun-26,83.44,84.32,83.44,84.32,10264
29-Jun-26,83.75,83.75,83.44,83.44,250
24-Jun-26,85.44,85.44,85.44,85.44,768
23-Jun-26,85.44,85.44,85.44,85.44,3588
22-Jun-26,85.00,85.44,85.00,85.44,1793
16-Jun-26,84.16,84.16,84.16,84.16,84
12-Jun-26,82.50,82.50,82.50,82.50,2062
11-Jun-26,81.20,82.60,81.20,82.16,7737
10-Jun-26,81.20,81.20,81.20,81.20,162
08-Jun-26,77.04,77.28,77.04,77.28,1157
05-Jun-26,77.31,77.31,77.04,77.04,231
03-Jun-26,77.31,77.32,77.31,77.31,695
02-Jun-26,77.30,77.30,77.30,77.30,77
01-Jun-26,77.29,79.76,77.29,78.08,18598
28-May-26,80.88,81.36,80.88,81.36,404
27-May-26,81.36,82.16,81.36,82.16,163
26-May-26,77.04,79.85,77.04,79.85,396
25-May-26,77.04,77.04,77.04,77.04,2311
22-May-26,78.40,78.40,78.40,78.40,78
20-May-26,76.96,78.08,76.96,78.08,3859
19-May-26,76.80,76.96,76.48,76.96,5684
18-May-26,76.80,76.80,76.80,76.80,76
15-May-26,76.80,76.80,76.16,76.80,1304
14-May-26,76.88,77.60,76.80,76.80,11148
12-May-26,72.65,72.65,72.65,72.65,290
11-May-26,74.32,74.32,73.01,73.01,4608
08-May-26,74.96,74.96,74.32,74.32,8689
06-May-26,75.60,75.60,75.46,75.46,2415
05-May-26,76.95,76.95,74.80,74.80,3405
27-Apr-26,84.56,84.56,82.45,82.45,249
24-Apr-26,84.72,84.72,84.72,84.72,84
23-Apr-26,83.12,83.20,83.00,83.00,664
22-Apr-26,83.46,83.46,83.07,83.16,236207
16-Apr-26,88.02,88.39,88.02,88.39,2115
15-Apr-26,90.18,90.18,89.82,89.82,988
13-Apr-26,88.00,88.11,87.57,87.57,4033
09-Apr-26,95.63,95.63,88.00,88.00,4250
08-Apr-26,86.94,89.01,86.94,88.65,83471
07-Apr-26,83.79,84.06,83.79,84.06,1176
06-Apr-26,85.32,85.32,85.32,85.32,12371
02-Apr-26,86.86,86.86,86.86,86.86,173
01-Apr-26,88.29,88.29,86.67,86.86,23782
31-Mar-26,78.00,85.04,78.00,84.72,19190
30-Mar-26,81.77,83.28,81.77,83.04,5313
27-Mar-26,82.90,83.44,82.90,83.44,6340
26-Mar-26,82.90,82.90,82.90,82.90,82
25-Mar-26,82.08,84.60,82.08,84.60,1341
24-Mar-26,83.76,83.76,83.76,83.76,83
23-Mar-26,83.84,84.00,83.84,84.00,5878
20-Mar-26,81.84,81.84,81.68,81.68,1715
18-Mar-26,80.01,80.01,80.01,80.01,800
17-Mar-26,82.16,82.24,81.12,81.12,4011
16-Mar-26,82.08,82.16,82.00,82.16,4596
13-Mar-26,80.40,81.45,80.40,80.88,3317
12-Mar-26,80.40,80.40,80.40,80.40,80
11-Mar-26,82.74,82.74,82.74,82.74,165
10-Mar-26,85.20,85.20,84.66,85.04,21106
09-Mar-26,80.56,80.56,79.04,80.48,7323
06-Mar-26,80.75,83.20,80.16,83.04,9296
05-Mar-26,82.00,82.00,81.84,81.84,21963
04-Mar-26,83.28,83.44,83.28,83.44,1752
02-Mar-26,86.98,86.98,84.51,85.86,11515
27-Feb-26,90.30,90.54,87.48,87.48,1803
26-Feb-26,90.98,90.98,89.40,89.40,999
25-Feb-26,92.22,92.34,92.22,92.34,184
24-Feb-26,92.97,92.97,92.97,92.97,92
23-Feb-26,91.53,92.25,91.53,92.16,3680
20-Feb-26,92.16,92.16,91.53,91.53,183
19-Feb-26,91.74,93.78,91.74,93.78,1855
18-Feb-26,92.07,92.25,92.07,92.25,460
12-Feb-26,94.40,94.40,92.80,92.80,51911
11-Feb-26,95.22,95.22,95.22,95.22,666
10-Feb-26,96.90,96.90,95.22,95.22,1435
09-Feb-26,94.60,96.20,94.60,96.00,5735
06-Feb-26,94.30,94.32,93.40,94.10,55124
05-Feb-26,92.73,92.73,92.73,92.73,2040
04-Feb-26,95.88,96.18,94.62,94.62,10175
03-Feb-26,94.14,96.00,94.14,96.00,286
02-Feb-26,92.58,95.40,91.89,94.14,64473
30-Jan-26,96.36,96.36,92.20,92.58,3913
29-Jan-26,96.00,96.00,94.60,95.40,46881
28-Jan-26,95.16,96.00,94.62,96.00,1046
27-Jan-26,96.20,96.20,95.50,95.50,671
26-Jan-26,94.40,96.32,94.40,95.76,24699
23-Jan-26,95.13,95.20,94.74,95.20,4949
22-Jan-26,89.99,92.88,89.99,92.88,10017
21-Jan-26,86.78,91.58,86.78,91.44,184831
20-Jan-26,88.56,88.56,88.56,88.56,88
19-Jan-26,89.97,89.97,88.57,88.57,358
15-Jan-26,89.46,89.46,86.40,87.21,31627
14-Jan-26,88.74,88.83,88.65,88.74,10907
13-Jan-26,88.56,88.56,87.84,87.84,528

*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