Cotação atual, histórico e gráfico do papel: B1TI34

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 B1TI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2022	-0,04%	-0,02	46,38	46,56	46,20	46,59	98K	28
20/01/2022	-0,62%	-0,29	46,40	46,00	45,76	46,40	157K	138
19/01/2022	-3,05%	-1,47	46,69	47,59	46,66	47,59	58K	40
18/01/2022	2,01%	0,95	48,16	47,75	47,51	48,16	579K	190
17/01/2022	1,01%	0,47	47,21	47,16	46,56	47,26	174K	1.147
14/01/2022	1,43%	0,66	46,74	47,15	46,05	47,15	1M	62
13/01/2022	2,79%	1,25	46,08	44,68	44,68	46,08	75K	22
12/01/2022	-0,22%	-0,10	44,83	44,76	44,75	45,03	43K	19
11/01/2022	-0,42%	-0,19	44,93	45,12	44,81	45,12	24K	17
10/01/2022	2,62%	1,15	45,12	44,38	44,26	45,27	46K	101
07/01/2022	-0,18%	-0,08	43,97	43,40	43,40	44,08	15K	19

06/01/2022	-0,02%	-0,01	44,05	44,08	43,89	44,24	37K	23
05/01/2022	1,83%	0,79	44,06	43,25	43,25	44,06	141K	36
04/01/2022	0,46%	0,20	43,27	43,07	42,76	43,56	138K	39
03/01/2022	4,39%	1,81	43,07	42,04	42,04	43,07	398K	20
30/12/2021	-3,37%	-1,44	41,26	42,06	41,26	42,12	1M	883
29/12/2021	1,98%	0,83	42,70	41,93	41,80	42,70	620K	723
28/12/2021	0,29%	0,12	41,87	41,49	41,48	41,95	44K	9
27/12/2021	-0,81%	-0,34	41,75	42,09	41,44	42,24	124K	59
23/12/2021	0,65%	0,27	42,09	41,79	41,75	42,64	161K	1.591
22/12/2021	-3,17%	-1,37	41,82	43,19	38,88	43,79	344K	17
21/12/2021	1,17%	0,50	43,19	43,22	42,81	43,42	30K	16
20/12/2021	0,47%	0,20	42,69	42,41	42,41	42,87	28K	24
17/12/2021	0,97%	0,41	42,49	42,08	42,08	42,49	7K	14
16/12/2021	2,66%	1,09	42,08	43,80	41,00	43,80	15K	24
15/12/2021	-0,12%	-0,05	40,99	43,84	40,78	43,84	87K	33
14/12/2021	-1,06%	-0,44	41,04	41,48	40,64	41,48	63K	29
13/12/2021	0,95%	0,39	41,48	40,73	40,73	41,48	79K	40
10/12/2021	3,37%	1,34	41,09	40,55	40,55	41,23	45K	21
09/12/2021	0,99%	0,39	39,75	39,36	39,36	39,93	61K	14
08/12/2021	-0,91%	-0,36	39,36	39,96	39,35	39,96	28K	34
07/12/2021	0,10%	0,04	39,72	40,01	39,56	40,25	28K	24
06/12/2021	2,27%	0,88	39,68	38,81	38,81	39,96	1M	36
03/12/2021	0,91%	0,35	38,80	38,60	38,32	38,84	12K	25
02/12/2021	0,03%	0,01	38,45	39,75	38,20	39,75	29K	23
01/12/2021	1,05%	0,40	38,44	38,58	38,44	38,68	67K	90
30/11/2021	-1,81%	-0,70	38,04	38,00	37,94	38,44	94K	659
29/11/2021	1,28%	0,49	38,74	38,25	38,25	38,74	190K	24
26/11/2021	-1,90%	-0,74	38,25	38,00	38,00	38,40	77K	31
25/11/2021	0,31%	0,12	38,99	38,40	38,40	39,00	21K	17
24/11/2021	-0,31%	-0,12	38,87	38,99	38,60	38,99	119K	34
23/11/2021	0,78%	0,30	38,99	39,03	38,89	39,31	34K	23
22/11/2021	0,60%	0,23	38,69	38,46	38,26	39,00	16K	31
19/11/2021	-0,95%	-0,37	38,46	38,25	38,13	38,61	99K	29
18/11/2021	0,39%	0,15	38,83	38,69	38,49	38,92	100K	36
17/11/2021	0,52%	0,20	38,68	38,29	38,28	38,68	98K	40
16/11/2021	-0,23%	-0,09	38,48	38,57	38,34	38,84	62K	29
12/11/2021	2,17%	0,82	38,57	38,20	38,20	38,64	41K	13
11/11/2021	-1,80%	-0,69	37,75	38,44	37,64	38,44	140K	52
10/11/2021	0,31%	0,12	38,44	38,08	37,81	38,56	202K	40
09/11/2021	0,31%	0,12	38,32	38,44	37,96	38,52	347K	128
08/11/2021	0,18%	0,07	38,20	37,55	37,55	38,55	47K	32
05/11/2021	-0,81%	-0,31	38,13	38,43	37,96	38,45	63K	102
04/11/2021	-1,33%	-0,52	38,44	38,96	38,15	38,96	90K	39
03/11/2021	-0,66%	-0,26	38,96	39,58	38,80	39,58	36K	26
01/11/2021	-0,71%	-0,28	39,22	39,21	39,20	39,92	96K	99
29/10/2021	-1,91%	-0,77	39,50	39,84	39,23	40,08	83K	214
28/10/2021	1,05%	0,42	40,27	40,09	39,98	40,31	32K	21
27/10/2021	-0,60%	-0,24	39,85	40,87	39,84	40,87	73K	28
26/10/2021	0,43%	0,17	40,09	40,24	40,02	40,28	178K	13
25/10/2021	-1,99%	-0,81	39,92	40,33	39,79	40,36	170K	77
22/10/2021	-0,66%	-0,27	40,73	41,44	40,73	41,50	408K	64
21/10/2021	1,59%	0,64	41,00	40,63	40,58	41,05	170K	36
20/10/2021	0,00%	0,00	40,36	40,10	40,10	40,40	26K	24
19/10/2021	1,74%	0,69	40,36	40,00	39,87	40,42	93K	90
18/10/2021	0,74%	0,29	39,67	39,99	39,47	39,99	109K	36
15/10/2021	-1,06%	-0,42	39,38	39,79	39,12	39,88	52K	50
14/10/2021	1,53%	0,60	39,80	39,63	39,34	39,80	75K	31
13/10/2021	1,69%	0,65	39,20	38,99	38,84	39,52	393K	27
11/10/2021	-0,23%	-0,09	38,55	38,64	38,40	38,64	46K	54
08/10/2021	1,79%	0,68	38,64	38,28	38,26	38,64	1M	310
07/10/2021	-0,50%	-0,19	37,96	38,24	37,96	38,64	543K	200
06/10/2021	-1,17%	-0,45	38,15	38,60	37,92	38,60	67K	37
05/10/2021	0,10%	0,04	38,60	38,51	38,15	38,60	280K	34
04/10/2021	2,96%	1,11	38,56	37,92	37,92	38,56	38K	29
01/10/2021	-3,20%	-1,24	37,45	38,00	37,20	38,00	299K	133
30/09/2021	-3,28%	-1,31	38,69	39,36	38,49	39,83	121K	42
29/09/2021	-0,47%	-0,19	40,00	40,59	39,80	40,80	150K	84
28/09/2021	1,36%	0,54	40,19	39,59	39,59	40,19	211K	63
27/09/2021	1,43%	0,56	39,65	39,22	39,16	39,83	13K	16
24/09/2021	-0,28%	-0,11	39,09	39,12	39,00	39,26	16K	19
23/09/2021	0,77%	0,30	39,20	38,90	38,90	39,22	31K	12
22/09/2021	0,86%	0,33	38,90	38,60	38,60	39,04	346K	56
21/09/2021	-0,49%	-0,19	38,57	38,92	38,48	39,04	91K	20
20/09/2021	-0,41%	-0,16	38,76	38,74	38,37	38,80	249K	144
17/09/2021	0,00%	0,00	38,92	39,33	38,73	39,33	64K	72
16/09/2021	-0,08%	-0,03	38,92	39,59	38,75	39,59	29K	20
15/09/2021	0,67%	0,26	38,95	39,20	38,92	39,24	80K	16
14/09/2021	0,03%	0,01	38,69	38,72	38,65	38,94	31K	26
13/09/2021	-1,02%	-0,40	38,68	38,75	38,50	38,88	109K	20
10/09/2021	0,54%	0,21	39,08	38,96	38,50	39,08	91K	34
09/09/2021	-3,21%	-1,29	38,87	39,38	38,60	39,40	125K	100
08/09/2021	1,80%	0,71	40,16	39,45	39,09	40,16	524K	92
06/09/2021	0,64%	0,25	39,45	39,54	39,20	39,54	48K	55
03/09/2021	-0,05%	-0,02	39,20	39,22	38,89	41,69	10M	488
02/09/2021	0,95%	0,37	39,22	39,00	38,88	39,24	39K	22
01/09/2021	-0,38%	-0,15	38,85	38,92	38,54	38,92	60K	35
31/08/2021	-0,20%	-0,08	39,00	39,00	38,56	39,08	200K	142
30/08/2021	0,83%	0,32	39,08	39,12	38,89	39,14	22K	26
27/08/2021	-0,28%	-0,11	38,76	39,05	38,65	39,05	90K	41
26/08/2021	0,21%	0,08	38,87	38,90	38,66	38,95	238K	304
25/08/2021	-0,03%	-0,01	38,79	38,64	38,59	39,11	24K	71
24/08/2021	-3,02%	-1,21	38,80	39,57	38,69	39,57	252K	126
23/08/2021	-0,07%	-0,03	40,01	40,26	39,99	40,32	24K	23
20/08/2021	0,91%	0,36	40,04	40,38	39,92	40,39	23K	20
19/08/2021	-0,30%	-0,12	39,68	39,80	39,45	39,90	30K	22
18/08/2021	1,40%	0,55	39,80	39,44	39,41	39,92	79K	21
17/08/2021	-0,23%	-0,09	39,25	39,97	39,09	39,97	79K	23
16/08/2021	-0,15%	-0,06	39,34	39,40	38,95	39,40	30K	37
13/08/2021	0,61%	0,24	39,40	39,16	39,10	39,44	14K	34
12/08/2021	0,03%	0,01	39,16	39,36	38,80	39,36	33K	20
11/08/2021	1,37%	0,53	39,15	38,62	38,58	39,24	2K	15
10/08/2021	-0,97%	-0,38	38,62	38,61	38,41	38,79	135K	38
09/08/2021	0,13%	0,05	39,00	39,20	38,84	39,36	23K	25
06/08/2021	-0,13%	-0,05	38,95	39,99	38,70	39,99	193K	38
05/08/2021	0,33%	0,13	39,00	39,24	38,22	39,24	176K	41
04/08/2021	-0,94%	-0,37	38,87	39,52	38,87	39,52	44K	24
03/08/2021	1,19%	0,46	39,24	39,76	39,24	39,84	98K	26
02/08/2021	-0,67%	-0,26	38,78	38,88	38,57	38,92	199K	44
30/07/2021	0,77%	0,30	39,04	38,71	38,32	39,04	52K	43
29/07/2021	-0,28%	-0,11	38,74	38,85	38,53	38,92	18K	26
28/07/2021	-2,58%	-1,03	38,85	39,27	38,78	39,52	65K	35
27/07/2021	0,10%	0,04	39,88	39,63	39,60	39,99	129K	20
26/07/2021	-0,47%	-0,19	39,84	39,96	39,61	40,08	189K	27
23/07/2021	1,47%	0,58	40,03	39,45	39,38	40,09	69K	25
22/07/2021	0,03%	0,01	39,45	40,07	39,16	40,07	34K	19
21/07/2021	1,13%	0,44	39,44	39,48	39,40	39,79	100K	22
20/07/2021	-1,52%	-0,60	39,00	39,40	38,83	39,54	89K	61
19/07/2021	-0,73%	-0,29	39,60	39,52	39,08	39,60	48K	41
16/07/2021	-0,05%	-0,02	39,89	40,38	39,89	40,47	25K	25
15/07/2021	0,60%	0,24	39,91	39,71	39,64	39,99	40K	37
14/07/2021	-0,58%	-0,23	39,67	39,85	39,18	39,85	382K	54
13/07/2021	-0,47%	-0,19	39,90	40,29	39,85	40,29	62K	32
12/07/2021	-	-	40,09	40,64	40,07	40,72	263K	30

Date,Open,High,Low,Close,Volume
21-Jan-22,46.56,46.59,46.20,46.38,97826
20-Jan-22,46.00,46.40,45.76,46.40,157385
19-Jan-22,47.59,47.59,46.66,46.69,58459
18-Jan-22,47.75,48.16,47.51,48.16,578596
17-Jan-22,47.16,47.26,46.56,47.21,173788
14-Jan-22,47.15,47.15,46.05,46.74,1197896
13-Jan-22,44.68,46.08,44.68,46.08,74687
12-Jan-22,44.76,45.03,44.75,44.83,42518
11-Jan-22,45.12,45.12,44.81,44.93,24312
10-Jan-22,44.38,45.27,44.26,45.12,46420
07-Jan-22,43.40,44.08,43.40,43.97,15140
06-Jan-22,44.08,44.24,43.89,44.05,37227
05-Jan-22,43.25,44.06,43.25,44.06,141017
04-Jan-22,43.07,43.56,42.76,43.27,138422
03-Jan-22,42.04,43.07,42.04,43.07,397622
30-Dec-21,42.06,42.12,41.26,41.26,1214575
29-Dec-21,41.93,42.70,41.80,42.70,620114
28-Dec-21,41.49,41.95,41.48,41.87,44154
27-Dec-21,42.09,42.24,41.44,41.75,124241
23-Dec-21,41.79,42.64,41.75,42.09,160666
22-Dec-21,43.19,43.79,38.88,41.82,343619
21-Dec-21,43.22,43.42,42.81,43.19,30144
20-Dec-21,42.41,42.87,42.41,42.69,27645
17-Dec-21,42.08,42.49,42.08,42.49,6520
16-Dec-21,43.80,43.80,41.00,42.08,14932
15-Dec-21,43.84,43.84,40.78,40.99,87174
14-Dec-21,41.48,41.48,40.64,41.04,62545
13-Dec-21,40.73,41.48,40.73,41.48,78566
10-Dec-21,40.55,41.23,40.55,41.09,45285
09-Dec-21,39.36,39.93,39.36,39.75,60782
08-Dec-21,39.96,39.96,39.35,39.36,27546
07-Dec-21,40.01,40.25,39.56,39.72,28160
06-Dec-21,38.81,39.96,38.81,39.68,1163133
03-Dec-21,38.60,38.84,38.32,38.80,12204
02-Dec-21,39.75,39.75,38.20,38.45,28549
01-Dec-21,38.58,38.68,38.44,38.44,66827
30-Nov-21,38.00,38.44,37.94,38.04,93810
29-Nov-21,38.25,38.74,38.25,38.74,190209
26-Nov-21,38.00,38.40,38.00,38.25,77451
25-Nov-21,38.40,39.00,38.40,38.99,20682
24-Nov-21,38.99,38.99,38.60,38.87,118693
23-Nov-21,39.03,39.31,38.89,38.99,33659
22-Nov-21,38.46,39.00,38.26,38.69,15659
19-Nov-21,38.25,38.61,38.13,38.46,98988
18-Nov-21,38.69,38.92,38.49,38.83,100422
17-Nov-21,38.29,38.68,38.28,38.68,97850
16-Nov-21,38.57,38.84,38.34,38.48,61831
12-Nov-21,38.20,38.64,38.20,38.57,41489
11-Nov-21,38.44,38.44,37.64,37.75,139522
10-Nov-21,38.08,38.56,37.81,38.44,201767
09-Nov-21,38.44,38.52,37.96,38.32,346511
08-Nov-21,37.55,38.55,37.55,38.20,47349
05-Nov-21,38.43,38.45,37.96,38.13,62745
04-Nov-21,38.96,38.96,38.15,38.44,89579
03-Nov-21,39.58,39.58,38.80,38.96,35517
01-Nov-21,39.21,39.92,39.20,39.22,95597
29-Oct-21,39.84,40.08,39.23,39.50,82914
28-Oct-21,40.09,40.31,39.98,40.27,32138
27-Oct-21,40.87,40.87,39.84,39.85,73179
26-Oct-21,40.24,40.28,40.02,40.09,177917
25-Oct-21,40.33,40.36,39.79,39.92,170161
22-Oct-21,41.44,41.50,40.73,40.73,407502
21-Oct-21,40.63,41.05,40.58,41.00,169975
20-Oct-21,40.10,40.40,40.10,40.36,26111
19-Oct-21,40.00,40.42,39.87,40.36,93373
18-Oct-21,39.99,39.99,39.47,39.67,109296
15-Oct-21,39.79,39.88,39.12,39.38,52381
14-Oct-21,39.63,39.80,39.34,39.80,74568
13-Oct-21,38.99,39.52,38.84,39.20,392940
11-Oct-21,38.64,38.64,38.40,38.55,46475
08-Oct-21,38.28,38.64,38.26,38.64,1240523
07-Oct-21,38.24,38.64,37.96,37.96,543455
06-Oct-21,38.60,38.60,37.92,38.15,66720
05-Oct-21,38.51,38.60,38.15,38.60,280223
04-Oct-21,37.92,38.56,37.92,38.56,37886
01-Oct-21,38.00,38.00,37.20,37.45,299382
30-Sep-21,39.36,39.83,38.49,38.69,120998
29-Sep-21,40.59,40.80,39.80,40.00,150424
28-Sep-21,39.59,40.19,39.59,40.19,211268
27-Sep-21,39.22,39.83,39.16,39.65,12527
24-Sep-21,39.12,39.26,39.00,39.09,15656
23-Sep-21,38.90,39.22,38.90,39.20,31212
22-Sep-21,38.60,39.04,38.60,38.90,345566
21-Sep-21,38.92,39.04,38.48,38.57,90889
20-Sep-21,38.74,38.80,38.37,38.76,248777
17-Sep-21,39.33,39.33,38.73,38.92,64043
16-Sep-21,39.59,39.59,38.75,38.92,28618
15-Sep-21,39.20,39.24,38.92,38.95,80369
14-Sep-21,38.72,38.94,38.65,38.69,30881
13-Sep-21,38.75,38.88,38.50,38.68,108793
10-Sep-21,38.96,39.08,38.50,39.08,90822
09-Sep-21,39.38,39.40,38.60,38.87,124528
08-Sep-21,39.45,40.16,39.09,40.16,523921
06-Sep-21,39.54,39.54,39.20,39.45,47578
03-Sep-21,39.22,41.69,38.89,39.20,10498311
02-Sep-21,39.00,39.24,38.88,39.22,38659
01-Sep-21,38.92,38.92,38.54,38.85,59513
31-Aug-21,39.00,39.08,38.56,39.00,199848
30-Aug-21,39.12,39.14,38.89,39.08,22191
27-Aug-21,39.05,39.05,38.65,38.76,90310
26-Aug-21,38.90,38.95,38.66,38.87,238370
25-Aug-21,38.64,39.11,38.59,38.79,24152
24-Aug-21,39.57,39.57,38.69,38.80,251952
23-Aug-21,40.26,40.32,39.99,40.01,24429
20-Aug-21,40.38,40.39,39.92,40.04,22959
19-Aug-21,39.80,39.90,39.45,39.68,30287
18-Aug-21,39.44,39.92,39.41,39.80,78755
17-Aug-21,39.97,39.97,39.09,39.25,79188
16-Aug-21,39.40,39.40,38.95,39.34,29878
13-Aug-21,39.16,39.44,39.10,39.40,14021
12-Aug-21,39.36,39.36,38.80,39.16,32895
11-Aug-21,38.62,39.24,38.58,39.15,2380
10-Aug-21,38.61,38.79,38.41,38.62,135072
09-Aug-21,39.20,39.36,38.84,39.00,23078
06-Aug-21,39.99,39.99,38.70,38.95,192563
05-Aug-21,39.24,39.24,38.22,39.00,176462
04-Aug-21,39.52,39.52,38.87,38.87,44015
03-Aug-21,39.76,39.84,39.24,39.24,97521
02-Aug-21,38.88,38.92,38.57,38.78,198887
30-Jul-21,38.71,39.04,38.32,39.04,51649
29-Jul-21,38.85,38.92,38.53,38.74,18397
28-Jul-21,39.27,39.52,38.78,38.85,65369
27-Jul-21,39.63,39.99,39.60,39.88,128723
26-Jul-21,39.96,40.08,39.61,39.84,188679
23-Jul-21,39.45,40.09,39.38,40.03,69319
22-Jul-21,40.07,40.07,39.16,39.45,34390
21-Jul-21,39.48,39.79,39.40,39.44,100263
20-Jul-21,39.40,39.54,38.83,39.00,89264
19-Jul-21,39.52,39.60,39.08,39.60,48208
16-Jul-21,40.38,40.47,39.89,39.89,25167
15-Jul-21,39.71,39.99,39.64,39.91,40003
14-Jul-21,39.85,39.85,39.18,39.67,381607
13-Jul-21,40.29,40.29,39.85,39.90,62498
12-Jul-21,40.64,40.72,40.07,40.09,263039

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: B1TI34

cotações, gráficos e mais...