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
02/04/2025	-0,73%	-0,34	46,02	46,59	45,35	46,70	242K	47
01/04/2025	-1,61%	-0,76	46,36	46,62	46,36	47,10	9K	14
31/03/2025	1,31%	0,61	47,12	46,51	46,51	47,26	56K	35
28/03/2025	1,11%	0,51	46,51	46,47	46,47	46,93	29K	18
27/03/2025	-1,98%	-0,93	46,00	46,93	46,00	46,93	26K	34
26/03/2025	1,51%	0,70	46,93	45,90	45,90	46,93	39K	51
25/03/2025	-1,07%	-0,50	46,23	46,85	46,16	46,85	84K	14

24/03/2025	-0,09%	-0,04	46,73	47,05	46,66	47,16	267K	375
21/03/2025	0,91%	0,42	46,77	46,93	46,53	46,94	36K	112
20/03/2025	-0,04%	-0,02	46,35	45,44	45,44	46,85	11K	18
19/03/2025	-1,36%	-0,64	46,37	44,13	44,13	47,03	113K	310
18/03/2025	-1,09%	-0,52	47,01	46,98	46,61	47,24	38K	30
17/03/2025	-0,25%	-0,12	47,53	47,64	46,99	47,64	36K	30
14/03/2025	-0,52%	-0,25	47,65	48,20	46,95	48,20	82K	29
13/03/2025	0,06%	0,03	47,90	48,21	47,77	48,21	11K	53
12/03/2025	1,08%	0,51	47,87	48,22	47,73	48,22	3K	17
11/03/2025	-0,19%	-0,09	47,36	47,56	47,33	47,71	130K	43
10/03/2025	0,89%	0,42	47,45	47,30	47,06	47,68	48K	26
07/03/2025	1,91%	0,88	47,03	46,62	46,31	47,35	119K	60
06/03/2025	0,72%	0,33	46,15	46,28	45,96	46,28	16K	26
05/03/2025	0,42%	0,19	45,82	46,24	45,82	46,24	131K	11
28/02/2025	0,84%	0,38	45,63	45,02	45,02	45,89	240K	72
27/02/2025	0,24%	0,11	45,25	45,60	45,02	45,60	32K	20
26/02/2025	1,58%	0,70	45,14	44,61	44,61	45,21	175K	63
25/02/2025	0,95%	0,42	44,44	44,12	44,10	44,59	40K	25
24/02/2025	1,10%	0,48	44,02	43,76	43,56	44,02	14K	17
21/02/2025	-0,77%	-0,34	43,54	43,88	42,70	43,88	22K	31
20/02/2025	-0,36%	-0,16	43,88	43,49	42,96	44,15	167K	146
19/02/2025	1,73%	0,75	44,04	43,50	43,30	44,04	15K	13
18/02/2025	-2,06%	-0,91	43,29	44,65	43,29	44,65	502K	59
17/02/2025	0,25%	0,11	44,20	44,54	43,43	44,85	2K	13
14/02/2025	-2,86%	-1,30	44,09	45,83	44,09	45,83	61K	23
13/02/2025	-7,46%	-3,66	45,39	49,55	44,50	49,55	234K	270
12/02/2025	0,45%	0,22	49,05	49,32	48,40	49,32	45K	22
11/02/2025	0,10%	0,05	48,83	49,27	48,43	49,27	16K	14
10/02/2025	1,01%	0,49	48,78	48,49	48,49	48,78	188K	31
07/02/2025	0,06%	0,03	48,29	48,04	48,04	48,49	111K	14
06/02/2025	0,86%	0,41	48,26	48,00	47,50	48,26	427K	29
05/02/2025	3,57%	1,65	47,85	47,02	47,02	47,85	781K	153
04/02/2025	0,17%	0,08	46,20	45,19	45,19	46,38	19K	36
03/02/2025	-0,02%	-0,01	46,12	46,51	46,07	46,63	336K	24
31/01/2025	-0,43%	-0,20	46,13	46,80	46,05	46,80	44K	11
30/01/2025	0,89%	0,41	46,33	47,10	46,27	47,10	29K	37
29/01/2025	-0,30%	-0,14	45,92	45,89	45,89	46,34	10K	18
28/01/2025	-1,07%	-0,50	46,06	46,99	45,76	46,99	24K	16
27/01/2025	4,28%	1,91	46,56	46,12	46,12	46,86	530K	125
24/01/2025	2,03%	0,89	44,65	43,60	43,58	44,83	18K	40
23/01/2025	0,81%	0,35	43,76	43,41	43,41	44,05	19K	23
22/01/2025	-2,16%	-0,96	43,41	44,21	43,15	44,21	64K	59
21/01/2025	1,95%	0,85	44,37	44,00	43,77	44,37	92K	21
20/01/2025	-1,32%	-0,58	43,52	44,10	43,52	44,43	17K	19
17/01/2025	1,26%	0,55	44,10	43,93	43,66	44,13	30K	16
16/01/2025	1,09%	0,47	43,55	43,50	42,52	43,61	53K	15
15/01/2025	-0,07%	-0,03	43,08	42,72	42,72	43,21	66K	14
14/01/2025	-0,21%	-0,09	43,11	42,70	42,27	43,26	303K	38
13/01/2025	-13,57%	-6,78	43,20	49,89	42,60	49,89	157K	69
10/01/2025	4,96%	2,36	49,98	48,10	43,69	49,98	357K	231
09/01/2025	2,74%	1,27	47,62	46,82	43,10	47,62	120K	33
08/01/2025	3,53%	1,58	46,35	45,22	44,72	46,35	43K	366
07/01/2025	-1,17%	-0,53	44,77	45,99	44,53	45,99	17K	53
06/01/2025	0,13%	0,06	45,30	45,30	45,15	45,62	91K	17
03/01/2025	0,40%	0,18	45,24	45,40	45,06	45,83	466K	473
02/01/2025	0,81%	0,36	45,06	45,15	44,92	45,65	247K	26
30/12/2024	-0,36%	-0,16	44,70	45,30	44,35	45,30	37K	64
27/12/2024	-0,53%	-0,24	44,86	44,68	44,68	45,30	20K	32
26/12/2024	0,40%	0,18	45,10	44,95	44,68	45,10	37K	17
23/12/2024	1,81%	0,80	44,92	44,88	44,33	44,92	211K	71
20/12/2024	-3,22%	-1,47	44,12	44,67	43,56	44,67	280K	69
19/12/2024	-2,69%	-1,26	45,59	46,10	44,47	46,10	564K	35
18/12/2024	3,19%	1,45	46,85	45,97	45,97	46,90	310K	32
17/12/2024	-1,63%	-0,75	45,40	46,59	45,40	46,59	596K	41
16/12/2024	1,54%	0,70	46,15	45,88	45,60	46,20	83K	72
13/12/2024	0,73%	0,33	45,45	45,57	45,25	45,84	37K	42
12/12/2024	0,38%	0,17	45,12	44,70	44,70	45,57	107K	21
11/12/2024	-1,43%	-0,65	44,95	45,61	44,95	46,01	78K	25
10/12/2024	-1,19%	-0,55	45,60	45,98	45,32	45,98	29K	39
09/12/2024	0,76%	0,35	46,15	45,80	45,80	46,39	102K	47
06/12/2024	0,62%	0,28	45,80	45,25	45,25	46,13	135K	28
05/12/2024	1,00%	0,45	45,52	45,53	45,05	45,53	27K	22
04/12/2024	-0,04%	-0,02	45,07	45,00	44,69	45,20	97K	25
03/12/2024	-1,21%	-0,55	45,09	45,98	44,75	45,98	172K	50
02/12/2024	-0,07%	-0,03	45,64	44,99	44,99	46,30	613K	82
29/11/2024	0,93%	0,42	45,67	45,90	45,40	46,40	125K	33
28/11/2024	0,82%	0,37	45,25	45,00	44,90	45,62	59K	35
27/11/2024	2,84%	1,24	44,88	44,30	43,92	45,00	53K	55
26/11/2024	0,30%	0,13	43,64	43,95	43,44	43,95	54K	77
25/11/2024	-0,02%	-0,01	43,51	43,96	43,40	44,22	114K	53
22/11/2024	1,52%	0,65	43,52	43,30	43,08	43,52	135K	22
21/11/2024	0,35%	0,15	42,87	42,81	42,81	43,20	484K	103
19/11/2024	1,16%	0,49	42,72	42,99	42,28	42,99	36K	37
18/11/2024	2,50%	1,03	42,23	41,99	41,72	42,23	48K	59
14/11/2024	0,59%	0,24	41,20	41,37	40,77	41,37	39K	32
13/11/2024	1,21%	0,49	40,96	41,99	40,64	41,99	16K	55
12/11/2024	-0,34%	-0,14	40,47	41,01	40,47	41,01	63K	31
11/11/2024	0,22%	0,09	40,61	40,93	40,50	41,01	41K	26
08/11/2024	0,17%	0,07	40,52	40,86	40,44	41,00	201K	82
07/11/2024	-0,37%	-0,15	40,45	41,01	40,20	41,01	16K	18
06/11/2024	0,00%	0,00	40,60	41,56	40,28	41,88	102K	25
05/11/2024	-0,12%	-0,05	40,60	39,83	39,83	41,12	26K	27
04/11/2024	-0,73%	-0,30	40,65	41,10	40,48	41,20	20K	19
01/11/2024	0,71%	0,29	40,95	41,07	40,76	41,16	151K	36
31/10/2024	3,07%	1,21	40,66	39,64	39,64	40,66	101K	14
30/10/2024	-0,88%	-0,35	39,45	39,00	39,00	40,00	47K	70
29/10/2024	-0,20%	-0,08	39,80	40,27	39,45	40,27	6K	50
28/10/2024	0,78%	0,31	39,88	39,97	39,48	39,97	4K	20
25/10/2024	0,74%	0,29	39,57	39,68	39,32	39,68	91K	9
24/10/2024	-0,98%	-0,39	39,28	40,07	39,08	40,07	60K	17
23/10/2024	-0,40%	-0,16	39,67	39,83	39,52	39,83	30K	49
22/10/2024	1,97%	0,77	39,83	39,17	38,87	39,83	11K	22
21/10/2024	-0,96%	-0,38	39,06	39,49	39,00	39,49	64K	28
18/10/2024	-1,89%	-0,76	39,44	39,39	39,00	39,44	47K	74
17/10/2024	-0,35%	-0,14	40,20	40,69	40,12	40,69	8K	12
16/10/2024	0,85%	0,34	40,34	40,61	40,34	40,68	256K	21
15/10/2024	0,83%	0,33	40,00	40,04	39,92	40,28	30K	28
14/10/2024	-0,03%	-0,01	39,67	39,10	39,10	39,68	18K	27
11/10/2024	1,30%	0,51	39,68	39,31	39,31	39,72	21K	18
10/10/2024	-1,29%	-0,51	39,17	39,01	39,01	39,69	39K	20
09/10/2024	1,54%	0,60	39,68	39,48	39,28	39,76	67K	25
08/10/2024	0,93%	0,36	39,08	37,94	37,94	39,08	47K	22
07/10/2024	0,52%	0,20	38,72	38,52	38,40	38,74	37K	45
04/10/2024	0,18%	0,07	38,52	38,84	38,37	38,84	44K	43
03/10/2024	-1,94%	-0,76	38,45	38,99	38,28	38,99	136K	67
02/10/2024	-1,18%	-0,47	39,21	39,68	39,19	39,68	31K	58
01/10/2024	-0,60%	-0,24	39,68	39,60	39,60	40,24	70K	31
30/09/2024	-0,99%	-0,40	39,92	40,24	39,76	40,24	13K	23
27/09/2024	-2,51%	-1,04	40,32	41,00	40,31	41,00	102K	73
26/09/2024	-2,18%	-0,92	41,36	42,71	41,36	42,71	230K	53
25/09/2024	0,67%	0,28	42,28	42,42	41,24	42,42	26K	16
24/09/2024	0,00%	0,00	42,00	41,50	41,41	42,00	418	7
23/09/2024	1,35%	0,56	42,00	41,76	41,76	42,12	36K	14
20/09/2024	1,30%	0,53	41,44	40,91	40,91	41,44	40K	19
19/09/2024	-1,18%	-0,49	40,91	40,92	40,58	40,92	99K	19
18/09/2024	-0,72%	-0,30	41,40	41,66	41,40	41,72	5K	32
17/09/2024	-	-	41,70	43,00	41,69	43,00	24K	98

Date,Open,High,Low,Close,Volume
02-Apr-25,46.59,46.70,45.35,46.02,242300
01-Apr-25,46.62,47.10,46.36,46.36,9195
31-Mar-25,46.51,47.26,46.51,47.12,56282
28-Mar-25,46.47,46.93,46.47,46.51,29411
27-Mar-25,46.93,46.93,46.00,46.00,25840
26-Mar-25,45.90,46.93,45.90,46.93,38523
25-Mar-25,46.85,46.85,46.16,46.23,84484
24-Mar-25,47.05,47.16,46.66,46.73,267457
21-Mar-25,46.93,46.94,46.53,46.77,36228
20-Mar-25,45.44,46.85,45.44,46.35,11131
19-Mar-25,44.13,47.03,44.13,46.37,113093
18-Mar-25,46.98,47.24,46.61,47.01,37815
17-Mar-25,47.64,47.64,46.99,47.53,35952
14-Mar-25,48.20,48.20,46.95,47.65,82365
13-Mar-25,48.21,48.21,47.77,47.90,11458
12-Mar-25,48.22,48.22,47.73,47.87,3407
11-Mar-25,47.56,47.71,47.33,47.36,130042
10-Mar-25,47.30,47.68,47.06,47.45,48312
07-Mar-25,46.62,47.35,46.31,47.03,118697
06-Mar-25,46.28,46.28,45.96,46.15,16244
05-Mar-25,46.24,46.24,45.82,45.82,131119
28-Feb-25,45.02,45.89,45.02,45.63,239539
27-Feb-25,45.60,45.60,45.02,45.25,32163
26-Feb-25,44.61,45.21,44.61,45.14,175029
25-Feb-25,44.12,44.59,44.10,44.44,39601
24-Feb-25,43.76,44.02,43.56,44.02,14358
21-Feb-25,43.88,43.88,42.70,43.54,22337
20-Feb-25,43.49,44.15,42.96,43.88,167352
19-Feb-25,43.50,44.04,43.30,44.04,15254
18-Feb-25,44.65,44.65,43.29,43.29,502450
17-Feb-25,44.54,44.85,43.43,44.20,1947
14-Feb-25,45.83,45.83,44.09,44.09,61168
13-Feb-25,49.55,49.55,44.50,45.39,233971
12-Feb-25,49.32,49.32,48.40,49.05,44718
11-Feb-25,49.27,49.27,48.43,48.83,16059
10-Feb-25,48.49,48.78,48.49,48.78,188259
07-Feb-25,48.04,48.49,48.04,48.29,111496
06-Feb-25,48.00,48.26,47.50,48.26,427409
05-Feb-25,47.02,47.85,47.02,47.85,781362
04-Feb-25,45.19,46.38,45.19,46.20,19003
03-Feb-25,46.51,46.63,46.07,46.12,335828
31-Jan-25,46.80,46.80,46.05,46.13,43675
30-Jan-25,47.10,47.10,46.27,46.33,29053
29-Jan-25,45.89,46.34,45.89,45.92,10434
28-Jan-25,46.99,46.99,45.76,46.06,23540
27-Jan-25,46.12,46.86,46.12,46.56,529963
24-Jan-25,43.60,44.83,43.58,44.65,17908
23-Jan-25,43.41,44.05,43.41,43.76,18558
22-Jan-25,44.21,44.21,43.15,43.41,64272
21-Jan-25,44.00,44.37,43.77,44.37,91708
20-Jan-25,44.10,44.43,43.52,43.52,17059
17-Jan-25,43.93,44.13,43.66,44.10,29810
16-Jan-25,43.50,43.61,42.52,43.55,53055
15-Jan-25,42.72,43.21,42.72,43.08,66463
14-Jan-25,42.70,43.26,42.27,43.11,302870
13-Jan-25,49.89,49.89,42.60,43.20,156821
10-Jan-25,48.10,49.98,43.69,49.98,356746
09-Jan-25,46.82,47.62,43.10,47.62,120406
08-Jan-25,45.22,46.35,44.72,46.35,43272
07-Jan-25,45.99,45.99,44.53,44.77,17233
06-Jan-25,45.30,45.62,45.15,45.30,91376
03-Jan-25,45.40,45.83,45.06,45.24,466006
02-Jan-25,45.15,45.65,44.92,45.06,246561
30-Dec-24,45.30,45.30,44.35,44.70,36662
27-Dec-24,44.68,45.30,44.68,44.86,19928
26-Dec-24,44.95,45.10,44.68,45.10,37336
23-Dec-24,44.88,44.92,44.33,44.92,211255
20-Dec-24,44.67,44.67,43.56,44.12,279508
19-Dec-24,46.10,46.10,44.47,45.59,563971
18-Dec-24,45.97,46.90,45.97,46.85,310150
17-Dec-24,46.59,46.59,45.40,45.40,595558
16-Dec-24,45.88,46.20,45.60,46.15,82907
13-Dec-24,45.57,45.84,45.25,45.45,36641
12-Dec-24,44.70,45.57,44.70,45.12,106721
11-Dec-24,45.61,46.01,44.95,44.95,77767
10-Dec-24,45.98,45.98,45.32,45.60,29364
09-Dec-24,45.80,46.39,45.80,46.15,102436
06-Dec-24,45.25,46.13,45.25,45.80,135292
05-Dec-24,45.53,45.53,45.05,45.52,27480
04-Dec-24,45.00,45.20,44.69,45.07,97476
03-Dec-24,45.98,45.98,44.75,45.09,171555
02-Dec-24,44.99,46.30,44.99,45.64,613004
29-Nov-24,45.90,46.40,45.40,45.67,125220
28-Nov-24,45.00,45.62,44.90,45.25,59385
27-Nov-24,44.30,45.00,43.92,44.88,52903
26-Nov-24,43.95,43.95,43.44,43.64,53954
25-Nov-24,43.96,44.22,43.40,43.51,113592
22-Nov-24,43.30,43.52,43.08,43.52,134906
21-Nov-24,42.81,43.20,42.81,42.87,483906
19-Nov-24,42.99,42.99,42.28,42.72,35977
18-Nov-24,41.99,42.23,41.72,42.23,47813
14-Nov-24,41.37,41.37,40.77,41.20,38518
13-Nov-24,41.99,41.99,40.64,40.96,15863
12-Nov-24,41.01,41.01,40.47,40.47,63159
11-Nov-24,40.93,41.01,40.50,40.61,40983
08-Nov-24,40.86,41.00,40.44,40.52,201024
07-Nov-24,41.01,41.01,40.20,40.45,16109
06-Nov-24,41.56,41.88,40.28,40.60,102478
05-Nov-24,39.83,41.12,39.83,40.60,26273
04-Nov-24,41.10,41.20,40.48,40.65,19819
01-Nov-24,41.07,41.16,40.76,40.95,151454
31-Oct-24,39.64,40.66,39.64,40.66,101320
30-Oct-24,39.00,40.00,39.00,39.45,46836
29-Oct-24,40.27,40.27,39.45,39.80,6478
28-Oct-24,39.97,39.97,39.48,39.88,4007
25-Oct-24,39.68,39.68,39.32,39.57,91457
24-Oct-24,40.07,40.07,39.08,39.28,60080
23-Oct-24,39.83,39.83,39.52,39.67,29746
22-Oct-24,39.17,39.83,38.87,39.83,11335
21-Oct-24,39.49,39.49,39.00,39.06,64262
18-Oct-24,39.39,39.44,39.00,39.44,46806
17-Oct-24,40.69,40.69,40.12,40.20,8054
16-Oct-24,40.61,40.68,40.34,40.34,256073
15-Oct-24,40.04,40.28,39.92,40.00,29833
14-Oct-24,39.10,39.68,39.10,39.67,18408
11-Oct-24,39.31,39.72,39.31,39.68,20952
10-Oct-24,39.01,39.69,39.01,39.17,39208
09-Oct-24,39.48,39.76,39.28,39.68,66781
08-Oct-24,37.94,39.08,37.94,39.08,47204
07-Oct-24,38.52,38.74,38.40,38.72,37071
04-Oct-24,38.84,38.84,38.37,38.52,44259
03-Oct-24,38.99,38.99,38.28,38.45,135767
02-Oct-24,39.68,39.68,39.19,39.21,30696
01-Oct-24,39.60,40.24,39.60,39.68,70103
30-Sep-24,40.24,40.24,39.76,39.92,13480
27-Sep-24,41.00,41.00,40.31,40.32,102051
26-Sep-24,42.71,42.71,41.36,41.36,230346
25-Sep-24,42.42,42.42,41.24,42.28,26387
24-Sep-24,41.50,42.00,41.41,42.00,418
23-Sep-24,41.76,42.12,41.76,42.00,35854
20-Sep-24,40.91,41.44,40.91,41.44,40406
19-Sep-24,40.92,40.92,40.58,40.91,98792
18-Sep-24,41.66,41.72,41.40,41.40,4618
17-Sep-24,43.00,43.00,41.69,41.70,24127

*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: B1TI34