Cotação atual, histórico e gráfico do papel: B1SX34

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 B1SX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-1,63%	-9,40	568,86	570,00	568,86	570,00	2K	3
27/08/2025	1,33%	7,59	578,26	580,97	578,26	580,97	1K	2
26/08/2025	-0,31%	-1,79	570,67	568,86	568,86	570,67	1M	9
25/08/2025	-0,90%	-5,22	572,46	574,78	570,16	574,78	6M	6
22/08/2025	-0,30%	-1,74	577,68	574,78	573,62	577,68	122K	42
21/08/2025	2,04%	11,58	579,42	579,42	579,42	579,42	579	1
19/08/2025	1,50%	8,40	567,84	567,35	567,35	569,25	2M	4

18/08/2025	0,30%	1,68	559,44	557,20	556,64	559,44	21K	37
15/08/2025	1,08%	5,97	557,76	557,76	557,76	557,76	1K	1
14/08/2025	-0,28%	-1,57	551,79	551,79	551,79	551,79	2K	1
13/08/2025	0,32%	1,76	553,36	553,36	553,36	553,36	553	1
12/08/2025	-1,40%	-7,84	551,60	559,44	549,36	559,44	45K	5
11/08/2025	-0,70%	-3,92	559,44	559,44	559,44	559,44	559	1
08/08/2025	0,90%	5,04	563,36	566,72	562,65	566,72	12K	3
07/08/2025	-0,66%	-3,70	558,32	561,12	558,24	561,12	226K	5
06/08/2025	-2,90%	-16,77	562,02	567,22	559,70	571,00	23K	7
05/08/2025	-1,68%	-9,91	578,79	578,79	578,79	578,79	578	1
04/08/2025	0,28%	1,66	588,70	588,70	586,38	588,70	15K	24
01/08/2025	-0,46%	-2,74	587,04	560,40	560,40	587,04	6K	7
31/07/2025	0,04%	0,23	589,78	590,59	589,78	590,59	51K	3
30/07/2025	-0,18%	-1,04	589,55	599,05	589,55	599,05	4K	2
29/07/2025	0,10%	0,59	590,59	597,65	590,59	597,65	40K	3
28/07/2025	0,00%	0,00	590,00	595,90	590,00	595,90	3K	2
25/07/2025	0,40%	2,36	590,00	593,80	590,00	593,80	5K	3
24/07/2025	-1,34%	-8,01	587,64	595,65	584,10	595,65	16K	27
23/07/2025	3,32%	19,13	595,65	604,20	595,65	604,20	2K	2
22/07/2025	-0,60%	-3,48	576,52	576,52	576,52	576,52	1K	1
21/07/2025	0,20%	1,16	580,00	582,90	580,00	582,90	3K	2
18/07/2025	-0,24%	-1,42	578,84	580,00	575,00	580,50	157K	8
17/07/2025	0,98%	5,65	580,26	579,12	578,51	580,83	50K	86
16/07/2025	-0,77%	-4,47	574,61	574,61	574,61	574,61	841K	1
15/07/2025	-0,59%	-3,46	579,08	579,08	579,08	579,08	1K	1
14/07/2025	1,49%	8,56	582,54	575,13	575,13	587,00	36K	28
11/07/2025	-0,43%	-2,47	573,98	575,70	573,98	575,70	841K	3
10/07/2025	1,32%	7,49	576,45	574,00	573,18	581,40	9K	4
09/07/2025	1,87%	10,44	568,96	562,24	562,24	568,96	5K	3
08/07/2025	-1,82%	-10,34	558,52	557,46	555,75	558,52	16K	9
07/07/2025	0,91%	5,13	568,86	572,85	566,01	572,85	19K	32
02/07/2025	-1,40%	-7,98	563,73	561,14	560,31	563,73	7K	11
01/07/2025	-2,43%	-14,25	571,71	571,49	571,49	572,49	65K	3
27/06/2025	1,95%	11,21	585,96	581,97	580,83	585,96	21K	20
26/06/2025	-0,37%	-2,16	574,75	574,75	574,75	574,75	2K	1
25/06/2025	0,61%	3,47	576,91	576,91	576,91	576,91	2K	1
24/06/2025	1,59%	8,96	573,44	568,40	564,31	573,44	463K	8
23/06/2025	0,98%	5,47	564,48	561,12	560,70	564,48	8M	20
20/06/2025	0,22%	1,25	559,01	559,01	559,01	559,01	1K	1
18/06/2025	-0,10%	-0,56	557,76	561,02	557,76	561,02	3K	3
17/06/2025	-0,18%	-1,03	558,32	558,32	558,32	558,32	1K	1
16/06/2025	0,89%	4,95	559,35	560,33	559,21	560,45	730K	7
13/06/2025	2,15%	11,65	554,40	562,00	554,40	562,00	2K	2
12/06/2025	-1,61%	-8,90	542,75	543,95	542,75	543,95	4K	8
11/06/2025	-0,78%	-4,36	551,65	552,20	551,65	553,30	79K	3
10/06/2025	-0,71%	-3,99	556,01	551,04	551,04	556,64	21K	37
09/06/2025	-1,64%	-9,32	560,00	560,00	560,00	560,00	168K	1
06/06/2025	-1,55%	-8,94	569,32	575,71	566,07	575,71	2K	3
05/06/2025	-0,70%	-4,05	578,26	578,26	578,26	578,26	2K	1
04/06/2025	0,10%	0,57	582,31	582,31	582,31	582,31	320K	1
03/06/2025	-1,87%	-11,06	581,74	577,32	577,32	581,74	174K	3
02/06/2025	-1,11%	-6,64	592,80	592,80	592,80	592,80	1K	1
30/05/2025	1,09%	6,49	599,44	598,91	593,86	599,91	225K	145
29/05/2025	-0,43%	-2,55	592,95	590,17	589,41	592,95	11K	17
28/05/2025	-0,92%	-5,50	595,50	595,50	595,50	595,50	2K	1
27/05/2025	1,67%	9,88	601,00	601,00	600,04	601,00	10K	3
23/05/2025	0,19%	1,12	591,12	596,88	591,12	597,24	5K	7
22/05/2025	-0,56%	-3,31	590,00	590,00	590,00	590,00	1K	1
21/05/2025	-1,21%	-7,29	593,31	593,31	593,31	593,31	4K	1
20/05/2025	-0,35%	-2,09	600,60	601,00	600,48	601,00	123K	3
19/05/2025	0,75%	4,48	602,69	598,21	598,21	602,69	55K	3
16/05/2025	0,04%	0,24	598,21	598,20	598,20	598,21	1K	2
15/05/2025	3,50%	20,24	597,97	591,05	591,05	599,72	1M	19
14/05/2025	-0,72%	-4,18	577,73	577,28	577,28	577,73	7K	2
13/05/2025	-0,08%	-0,47	581,91	582,38	579,60	582,38	657K	44
12/05/2025	-0,39%	-2,26	582,38	582,27	581,63	582,47	17K	4
09/05/2025	-1,24%	-7,34	584,64	583,81	582,95	584,64	589K	12
08/05/2025	-1,92%	-11,59	591,98	597,88	591,98	597,88	615K	10
07/05/2025	1,66%	9,85	603,57	601,21	601,21	604,59	2M	29
06/05/2025	-0,27%	-1,59	593,72	594,91	593,72	596,20	794K	3
05/05/2025	0,76%	4,48	595,31	587,64	587,64	596,49	26K	15
02/05/2025	2,33%	13,44	590,83	585,87	584,10	590,83	10K	4
30/04/2025	-0,45%	-2,61	577,39	580,58	577,39	582,74	48K	34
29/04/2025	0,39%	2,23	580,00	579,66	579,25	580,00	17K	4
28/04/2025	0,17%	0,96	577,77	578,28	574,94	582,54	8M	9
25/04/2025	0,15%	0,89	576,81	583,11	574,15	583,11	85K	20
24/04/2025	1,51%	8,57	575,92	574,07	573,77	575,92	3K	6
23/04/2025	4,23%	23,00	567,35	571,31	567,35	571,31	4K	3
22/04/2025	-1,87%	-10,39	544,35	545,94	544,35	545,94	5K	2
17/04/2025	-0,28%	-1,54	554,74	554,56	554,56	554,74	22K	2
16/04/2025	0,61%	3,37	556,28	558,00	556,28	558,00	4M	12
15/04/2025	0,01%	0,08	552,91	555,98	552,91	555,98	2K	2
14/04/2025	0,47%	2,57	552,83	555,00	551,64	555,00	12K	5
11/04/2025	0,92%	5,04	550,26	547,97	547,97	551,95	14K	4
10/04/2025	-3,34%	-18,82	545,22	554,04	544,32	554,04	36K	50
09/04/2025	4,63%	24,95	564,04	537,55	529,75	564,04	66K	12
08/04/2025	-0,32%	-1,71	539,09	565,38	539,09	565,38	211K	231
07/04/2025	2,26%	11,96	540,80	522,27	522,27	544,90	2M	13
04/04/2025	-5,42%	-30,32	528,84	559,00	522,57	559,00	171K	209
03/04/2025	-2,26%	-12,92	559,16	547,77	547,77	559,16	98K	5
02/04/2025	-0,47%	-2,70	572,08	567,92	567,92	572,08	3K	2
01/04/2025	-0,16%	-0,92	574,78	570,14	570,14	574,78	10K	9
31/03/2025	0,36%	2,08	575,70	562,17	562,17	577,98	251K	196
28/03/2025	-1,55%	-9,03	573,62	574,07	571,30	574,78	42K	73
27/03/2025	-0,55%	-3,22	582,65	579,15	579,15	582,65	5K	2
26/03/2025	-0,07%	-0,43	585,87	591,19	582,79	591,19	116K	60
25/03/2025	-0,47%	-2,79	586,30	590,59	586,30	590,59	3K	2
24/03/2025	3,43%	19,52	589,09	586,69	586,69	589,09	5K	2
21/03/2025	-0,71%	-4,09	569,57	573,66	569,57	573,66	8K	2
20/03/2025	1,22%	6,94	573,66	573,66	573,66	573,66	2K	1
19/03/2025	1,05%	5,90	566,72	565,00	565,00	573,57	21K	29
18/03/2025	-0,15%	-0,86	560,82	560,82	560,82	560,82	560	1
17/03/2025	0,61%	3,43	561,68	561,68	561,68	561,68	12K	1
14/03/2025	0,53%	2,93	558,25	551,46	549,01	559,53	83K	147
13/03/2025	-0,62%	-3,44	555,32	554,96	554,96	555,32	5K	2
12/03/2025	0,30%	1,66	558,76	565,60	557,77	565,60	4M	5
11/03/2025	1,21%	6,67	557,10	554,40	554,40	557,10	2M	4
10/03/2025	-4,27%	-24,53	550,43	576,00	549,41	576,00	2M	9
07/03/2025	-2,89%	-17,12	574,96	577,10	560,87	578,28	7M	112
06/03/2025	-2,31%	-13,98	592,08	595,78	591,60	597,32	1M	5
05/03/2025	0,17%	1,01	606,06	605,05	605,05	606,06	5K	2
28/02/2025	1,84%	10,92	605,05	598,00	598,00	605,05	423K	3
27/02/2025	1,02%	6,00	594,13	589,41	589,41	594,13	4K	2
26/02/2025	2,21%	12,73	588,13	588,13	588,13	588,13	2K	1
25/02/2025	-3,55%	-21,18	575,40	568,34	568,34	575,40	857K	10
21/02/2025	-0,40%	-2,42	596,58	596,58	596,58	596,58	2K	1
20/02/2025	-0,41%	-2,49	599,00	595,80	595,80	601,61	452K	4
19/02/2025	0,21%	1,27	601,49	601,49	601,49	601,49	601	1
18/02/2025	-0,23%	-1,39	600,22	601,61	596,81	601,61	3K	3
17/02/2025	-1,34%	-8,15	601,61	611,00	601,61	611,00	5K	3
14/02/2025	0,67%	4,07	609,76	604,73	604,73	612,72	10K	4
13/02/2025	-0,74%	-4,50	605,69	614,15	605,69	614,15	12K	4
12/02/2025	-0,37%	-2,25	610,19	611,13	603,15	613,43	775K	504
11/02/2025	-0,43%	-2,67	612,44	610,68	610,68	612,44	4K	2
10/02/2025	1,00%	6,11	615,11	613,27	613,27	615,11	3K	2
07/02/2025	-0,09%	-0,54	609,00	607,55	607,55	611,54	17K	6
06/02/2025	-	-	609,54	610,13	609,54	610,13	1K	2

Date,Open,High,Low,Close,Volume
28-Aug-25,570.00,570.00,568.86,568.86,1707
27-Aug-25,580.97,580.97,578.26,578.26,1159
26-Aug-25,568.86,570.67,568.86,570.67,1134710
25-Aug-25,574.78,574.78,570.16,572.46,6161667
22-Aug-25,574.78,577.68,573.62,577.68,122408
21-Aug-25,579.42,579.42,579.42,579.42,579
19-Aug-25,567.35,569.25,567.35,567.84,2133255
18-Aug-25,557.20,559.44,556.64,559.44,21194
15-Aug-25,557.76,557.76,557.76,557.76,1115
14-Aug-25,551.79,551.79,551.79,551.79,2207
13-Aug-25,553.36,553.36,553.36,553.36,553
12-Aug-25,559.44,559.44,549.36,551.60,44827
11-Aug-25,559.44,559.44,559.44,559.44,559
08-Aug-25,566.72,566.72,562.65,563.36,11832
07-Aug-25,561.12,561.12,558.24,558.32,226122
06-Aug-25,567.22,571.00,559.70,562.02,23002
05-Aug-25,578.79,578.79,578.79,578.79,578
04-Aug-25,588.70,588.70,586.38,588.70,15293
01-Aug-25,560.40,587.04,560.40,587.04,6320
31-Jul-25,590.59,590.59,589.78,589.78,51335
30-Jul-25,599.05,599.05,589.55,589.55,3584
29-Jul-25,597.65,597.65,590.59,590.59,39929
28-Jul-25,595.90,595.90,590.00,590.00,2955
25-Jul-25,593.80,593.80,590.00,590.00,5321
24-Jul-25,595.65,595.65,584.10,587.64,15849
23-Jul-25,604.20,604.20,595.65,595.65,2399
22-Jul-25,576.52,576.52,576.52,576.52,1153
21-Jul-25,582.90,582.90,580.00,580.00,2905
18-Jul-25,580.00,580.50,575.00,578.84,157070
17-Jul-25,579.12,580.83,578.51,580.26,49815
16-Jul-25,574.61,574.61,574.61,574.61,840654
15-Jul-25,579.08,579.08,579.08,579.08,1158
14-Jul-25,575.13,587.00,575.13,582.54,35552
11-Jul-25,575.70,575.70,573.98,573.98,840882
10-Jul-25,574.00,581.40,573.18,576.45,9200
09-Jul-25,562.24,568.96,562.24,568.96,5073
08-Jul-25,557.46,558.52,555.75,558.52,15601
07-Jul-25,572.85,572.85,566.01,568.86,19364
02-Jul-25,561.14,563.73,560.31,563.73,6736
01-Jul-25,571.49,572.49,571.49,571.71,64603
27-Jun-25,581.97,585.96,580.83,585.96,20955
26-Jun-25,574.75,574.75,574.75,574.75,1724
25-Jun-25,576.91,576.91,576.91,576.91,2307
24-Jun-25,568.40,573.44,564.31,573.44,463475
23-Jun-25,561.12,564.48,560.70,564.48,7932256
20-Jun-25,559.01,559.01,559.01,559.01,1118
18-Jun-25,561.02,561.02,557.76,557.76,2798
17-Jun-25,558.32,558.32,558.32,558.32,1116
16-Jun-25,560.33,560.45,559.21,559.35,729573
13-Jun-25,562.00,562.00,554.40,554.40,1678
12-Jun-25,543.95,543.95,542.75,542.75,4347
11-Jun-25,552.20,553.30,551.65,551.65,79002
10-Jun-25,551.04,556.64,551.04,556.01,20536
09-Jun-25,560.00,560.00,560.00,560.00,168000
06-Jun-25,575.71,575.71,566.07,569.32,2280
05-Jun-25,578.26,578.26,578.26,578.26,1734
04-Jun-25,582.31,582.31,582.31,582.31,319688
03-Jun-25,577.32,581.74,577.32,581.74,174358
02-Jun-25,592.80,592.80,592.80,592.80,1185
30-May-25,598.91,599.91,593.86,599.44,224949
29-May-25,590.17,592.95,589.41,592.95,10626
28-May-25,595.50,595.50,595.50,595.50,1786
27-May-25,601.00,601.00,600.04,601.00,10211
23-May-25,596.88,597.24,591.12,591.12,5367
22-May-25,590.00,590.00,590.00,590.00,1180
21-May-25,593.31,593.31,593.31,593.31,3559
20-May-25,601.00,601.00,600.48,600.60,122602
19-May-25,598.21,602.69,598.21,602.69,55117
16-May-25,598.20,598.21,598.20,598.21,1196
15-May-25,591.05,599.72,591.05,597.97,1094832
14-May-25,577.28,577.73,577.28,577.73,6930
13-May-25,582.38,582.38,579.60,581.91,656721
12-May-25,582.27,582.47,581.63,582.38,17468
09-May-25,583.81,584.64,582.95,584.64,589375
08-May-25,597.88,597.88,591.98,591.98,614609
07-May-25,601.21,604.59,601.21,603.57,2243348
06-May-25,594.91,596.20,593.72,593.72,794129
05-May-25,587.64,596.49,587.64,595.31,26078
02-May-25,585.87,590.83,584.10,590.83,9994
30-Apr-25,580.58,582.74,577.39,577.39,48102
29-Apr-25,579.66,580.00,579.25,580.00,16805
28-Apr-25,578.28,582.54,574.94,577.77,8423443
25-Apr-25,583.11,583.11,574.15,576.81,84772
24-Apr-25,574.07,575.92,573.77,575.92,3447
23-Apr-25,571.31,571.31,567.35,567.35,3991
22-Apr-25,545.94,545.94,544.35,544.35,4905
17-Apr-25,554.56,554.74,554.56,554.74,22183
16-Apr-25,558.00,558.00,556.28,556.28,4300038
15-Apr-25,555.98,555.98,552.91,552.91,2214
14-Apr-25,555.00,555.00,551.64,552.83,11614
11-Apr-25,547.97,551.95,547.97,550.26,13757
10-Apr-25,554.04,554.04,544.32,545.22,35675
09-Apr-25,537.55,564.04,529.75,564.04,65703
08-Apr-25,565.38,565.38,539.09,539.09,210725
07-Apr-25,522.27,544.90,522.27,540.80,1678013
04-Apr-25,559.00,559.00,522.57,528.84,170948
03-Apr-25,547.77,559.16,547.77,559.16,97575
02-Apr-25,567.92,572.08,567.92,572.08,3428
01-Apr-25,570.14,574.78,570.14,574.78,9718
31-Mar-25,562.17,577.98,562.17,575.70,251499
28-Mar-25,574.07,574.78,571.30,573.62,41849
27-Mar-25,579.15,582.65,579.15,582.65,4643
26-Mar-25,591.19,591.19,582.79,585.87,116283
25-Mar-25,590.59,590.59,586.30,586.30,2940
24-Mar-25,586.69,589.09,586.69,589.09,5289
21-Mar-25,573.66,573.66,569.57,569.57,7994
20-Mar-25,573.66,573.66,573.66,573.66,2294
19-Mar-25,565.00,573.57,565.00,566.72,21025
18-Mar-25,560.82,560.82,560.82,560.82,560
17-Mar-25,561.68,561.68,561.68,561.68,12356
14-Mar-25,551.46,559.53,549.01,558.25,83046
13-Mar-25,554.96,555.32,554.96,555.32,4996
12-Mar-25,565.60,565.60,557.77,558.76,4191039
11-Mar-25,554.40,557.10,554.40,557.10,1955108
10-Mar-25,576.00,576.00,549.41,550.43,2159947
07-Mar-25,577.10,578.28,560.87,574.96,6562303
06-Mar-25,595.78,597.32,591.60,592.08,1091813
05-Mar-25,605.05,606.06,605.05,606.06,4847
28-Feb-25,598.00,605.05,598.00,605.05,422701
27-Feb-25,589.41,594.13,589.41,594.13,3555
26-Feb-25,588.13,588.13,588.13,588.13,1764
25-Feb-25,568.34,575.40,568.34,575.40,857314
21-Feb-25,596.58,596.58,596.58,596.58,1789
20-Feb-25,595.80,601.61,595.80,599.00,451646
19-Feb-25,601.49,601.49,601.49,601.49,601
18-Feb-25,601.61,601.61,596.81,600.22,3001
17-Feb-25,611.00,611.00,601.61,601.61,5452
14-Feb-25,604.73,612.72,604.73,609.76,9764
13-Feb-25,614.15,614.15,605.69,605.69,12138
12-Feb-25,611.13,613.43,603.15,610.19,774561
11-Feb-25,610.68,612.44,610.68,612.44,4283
10-Feb-25,613.27,615.11,613.27,615.11,3071
07-Feb-25,607.55,611.54,607.55,609.00,17104
06-Feb-25,610.13,610.13,609.54,609.54,1219

*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: B1SX34