Cotação atual, histórico e gráfico do papel: B1TI34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/01/2021 | 1,79% | 0,73 | 41,62 | 40,89 | 40,89 | 41,75 | 42K | 3 |
| 21/01/2021 | 1,56% | 0,63 | 40,89 | 40,26 | 40,26 | 41,10 | 13K | 8 |
| 20/01/2021 | -0,02% | -0,01 | 40,26 | 39,79 | 39,79 | 40,41 | 55K | 9 |
| 19/01/2021 | -0,86% | -0,35 | 40,27 | 40,50 | 39,70 | 40,50 | 76K | 15 |
| 15/01/2021 | 1,65% | 0,66 | 40,62 | 39,93 | 39,93 | 40,62 | 27K | 5 |
| 14/01/2021 | -1,19% | -0,48 | 39,96 | 40,22 | 39,84 | 40,22 | 3K | 5 |
| 13/01/2021 | 1,86% | 0,74 | 40,44 | 40,18 | 39,93 | 40,44 | 4K | 4 |
| 12/01/2021 | -4,52% | -1,88 | 39,70 | 40,92 | 39,70 | 40,92 | 47K | 6 |
| 11/01/2021 | 0,53% | 0,22 | 41,58 | 41,27 | 41,27 | 41,58 | 105K | 9 |
| 08/01/2021 | 0,39% | 0,16 | 41,36 | 41,01 | 41,01 | 41,36 | 8K | 6 |
| 07/01/2021 | 1,53% | 0,62 | 41,20 | 40,62 | 40,62 | 41,20 | 70K | 5 |
|
|
| 06/01/2021 | 0,67% | 0,27 | 40,58 | 41,11 | 40,58 | 41,11 | 82K | 5 |
| 05/01/2021 | 1,41% | 0,56 | 40,31 | 40,72 | 40,20 | 40,72 | 4K | 7 |
| 04/01/2021 | 1,22% | 0,48 | 39,75 | 39,24 | 38,97 | 39,75 | 13K | 8 |
| 30/12/2020 | -1,11% | -0,44 | 39,27 | 39,71 | 39,18 | 39,71 | 9K | 6 |
| 29/12/2020 | 0,66% | 0,26 | 39,71 | 39,71 | 39,64 | 39,71 | 75K | 4 |
| 28/12/2020 | 2,92% | 1,12 | 39,45 | 39,72 | 39,45 | 39,72 | 9K | 4 |
| 23/12/2020 | 1,40% | 0,53 | 38,33 | 38,33 | 38,33 | 38,33 | 3K | 1 |
| 22/12/2020 | 0,03% | 0,01 | 37,80 | 37,75 | 37,75 | 37,80 | 830 | 2 |
| 21/12/2020 | -1,74% | -0,67 | 37,79 | 37,41 | 37,31 | 37,79 | 94K | 18 |
| 18/12/2020 | -4,26% | -1,71 | 38,46 | 38,69 | 38,46 | 38,78 | 20K | 21 |
| 17/12/2020 | 3,03% | 1,18 | 40,17 | 39,20 | 39,20 | 45,00 | 41K | 8 |
| 15/12/2020 | -1,29% | -0,51 | 38,99 | 39,08 | 38,90 | 39,14 | 10K | 7 |
| 14/12/2020 | 0,74% | 0,29 | 39,50 | 39,16 | 39,16 | 39,65 | 4K | 5 |
| 11/12/2020 | -0,48% | -0,19 | 39,21 | 39,00 | 39,00 | 39,21 | 8K | 6 |
| 10/12/2020 | -3,12% | -1,27 | 39,40 | 40,26 | 39,40 | 40,26 | 6K | 6 |
| 09/12/2020 | 1,93% | 0,77 | 40,67 | 39,94 | 39,90 | 40,67 | 12K | 10 |
| 08/12/2020 | 2,28% | 0,89 | 39,90 | 39,90 | 39,90 | 39,90 | 2K | 1 |
| 07/12/2020 | 3,28% | 1,24 | 39,01 | 39,01 | 38,78 | 39,01 | 43K | 5 |
| 04/12/2020 | 0,00% | 0,00 | 37,77 | 37,77 | 37,77 | 37,77 | 10K | 1 |
| 03/12/2020 | -0,21% | -0,08 | 37,77 | 37,77 | 37,77 | 37,77 | 29K | 2 |
| 02/12/2020 | 0,75% | 0,28 | 37,85 | 36,70 | 36,70 | 37,85 | 11K | 4 |
| 01/12/2020 | -1,60% | -0,61 | 37,57 | 37,77 | 37,57 | 37,99 | 10K | 11 |
| 30/11/2020 | -0,44% | -0,17 | 38,18 | 38,05 | 37,91 | 38,18 | 987 | 5 |
| 27/11/2020 | -0,26% | -0,10 | 38,35 | 38,35 | 38,35 | 38,35 | 4K | 3 |
| 25/11/2020 | -1,79% | -0,70 | 38,45 | 38,70 | 38,01 | 38,70 | 16K | 8 |
| 24/11/2020 | -1,26% | -0,50 | 39,15 | 39,31 | 39,15 | 39,31 | 5K | 3 |
| 19/11/2020 | -2,87% | -1,17 | 39,65 | 40,82 | 39,31 | 40,82 | 6K | 3 |
| 18/11/2020 | 0,05% | 0,02 | 40,82 | 40,48 | 40,48 | 40,82 | 4K | 2 |
| 17/11/2020 | 0,57% | 0,23 | 40,80 | 40,80 | 40,80 | 40,80 | 14K | 1 |
| 16/11/2020 | -0,69% | -0,28 | 40,57 | 40,00 | 40,00 | 40,95 | 15K | 4 |
| 13/11/2020 | 3,23% | 1,28 | 40,85 | 40,85 | 40,85 | 40,85 | 10K | 1 |
| 12/11/2020 | 0,00% | 0,00 | 39,57 | 39,90 | 39,57 | 39,90 | 237 | 2 |
| 11/11/2020 | 3,64% | 1,39 | 39,57 | 39,57 | 39,57 | 39,57 | 791 | 3 |
| 10/11/2020 | 6,29% | 2,26 | 38,18 | 38,00 | 38,00 | 38,18 | 79K | 3 |
| 09/11/2020 | 0,64% | 0,23 | 35,92 | 36,00 | 35,92 | 36,00 | 431 | 3 |
| 06/11/2020 | -2,96% | -1,09 | 35,69 | 35,69 | 35,69 | 35,69 | 35 | 1 |
| 05/11/2020 | -3,64% | -1,39 | 36,78 | 36,83 | 36,50 | 36,83 | 11K | 3 |
| 04/11/2020 | 2,06% | 0,77 | 38,17 | 38,00 | 38,00 | 38,17 | 266 | 2 |
| 03/11/2020 | 1,08% | 0,40 | 37,40 | 37,51 | 37,40 | 37,51 | 8K | 4 |
| 30/10/2020 | 0,52% | 0,19 | 37,00 | 37,00 | 37,00 | 37,00 | 222 | 1 |
| 28/10/2020 | -2,02% | -0,76 | 36,81 | 36,81 | 36,81 | 36,81 | 588 | 2 |
| 27/10/2020 | -1,24% | -0,47 | 37,57 | 37,50 | 37,40 | 37,57 | 55K | 4 |
| 26/10/2020 | 0,00% | 0,00 | 38,04 | 38,46 | 38,04 | 38,46 | 418 | 3 |
| 23/10/2020 | 0,74% | 0,28 | 38,04 | 38,03 | 38,03 | 38,04 | 2K | 2 |
| 22/10/2020 | 0,29% | 0,11 | 37,76 | 37,76 | 37,76 | 37,78 | 2K | 4 |
| 21/10/2020 | -1,67% | -0,64 | 37,65 | 37,77 | 37,65 | 37,77 | 49K | 2 |
| 20/10/2020 | - | - | 38,29 | 38,29 | 38,29 | 38,29 | 6K | 1 |
Date,Open,High,Low,Close,Volume
22-Jan-21,40.89,41.75,40.89,41.62,42370
21-Jan-21,40.26,41.10,40.26,40.89,13095
20-Jan-21,39.79,40.41,39.79,40.26,54855
19-Jan-21,40.50,40.50,39.70,40.27,76234
15-Jan-21,39.93,40.62,39.93,40.62,26970
14-Jan-21,40.22,40.22,39.84,39.96,2997
13-Jan-21,40.18,40.44,39.93,40.44,3810
12-Jan-21,40.92,40.92,39.70,39.70,46979
11-Jan-21,41.27,41.58,41.27,41.58,105220
08-Jan-21,41.01,41.36,41.01,41.36,8212
07-Jan-21,40.62,41.20,40.62,41.20,70343
06-Jan-21,41.11,41.11,40.58,40.58,82377
05-Jan-21,40.72,40.72,40.20,40.31,4333
04-Jan-21,39.24,39.75,38.97,39.75,13464
30-Dec-20,39.71,39.71,39.18,39.27,8789
29-Dec-20,39.71,39.71,39.64,39.71,75395
28-Dec-20,39.72,39.72,39.45,39.45,9131
23-Dec-20,38.33,38.33,38.33,38.33,3066
22-Dec-20,37.75,37.80,37.75,37.80,830
21-Dec-20,37.41,37.79,37.31,37.79,94228
18-Dec-20,38.69,38.78,38.46,38.46,20255
17-Dec-20,39.20,45.00,39.20,40.17,41424
15-Dec-20,39.08,39.14,38.90,38.99,9685
14-Dec-20,39.16,39.65,39.16,39.50,3584
11-Dec-20,39.00,39.21,39.00,39.21,8101
10-Dec-20,40.26,40.26,39.40,39.40,5755
09-Dec-20,39.94,40.67,39.90,40.67,11838
08-Dec-20,39.90,39.90,39.90,39.90,2154
07-Dec-20,39.01,39.01,38.78,39.01,43256
04-Dec-20,37.77,37.77,37.77,37.77,10197
03-Dec-20,37.77,37.77,37.77,37.77,29460
02-Dec-20,36.70,37.85,36.70,37.85,10683
01-Dec-20,37.77,37.99,37.57,37.57,10344
30-Nov-20,38.05,38.18,37.91,38.18,987
27-Nov-20,38.35,38.35,38.35,38.35,4295
25-Nov-20,38.70,38.70,38.01,38.45,16494
24-Nov-20,39.31,39.31,39.15,39.15,5183
19-Nov-20,40.82,40.82,39.31,39.65,5694
18-Nov-20,40.48,40.82,40.48,40.82,4285
17-Nov-20,40.80,40.80,40.80,40.80,14484
16-Nov-20,40.00,40.95,40.00,40.57,15116
13-Nov-20,40.85,40.85,40.85,40.85,10212
12-Nov-20,39.90,39.90,39.57,39.57,237
11-Nov-20,39.57,39.57,39.57,39.57,791
10-Nov-20,38.00,38.18,38.00,38.18,79409
09-Nov-20,36.00,36.00,35.92,35.92,431
06-Nov-20,35.69,35.69,35.69,35.69,35
05-Nov-20,36.83,36.83,36.50,36.78,11438
04-Nov-20,38.00,38.17,38.00,38.17,266
03-Nov-20,37.51,37.51,37.40,37.40,8393
30-Oct-20,37.00,37.00,37.00,37.00,222
28-Oct-20,36.81,36.81,36.81,36.81,588
27-Oct-20,37.50,37.57,37.40,37.57,54835
26-Oct-20,38.46,38.46,38.04,38.04,418
23-Oct-20,38.03,38.04,38.03,38.04,2282
22-Oct-20,37.76,37.78,37.76,37.76,1623
21-Oct-20,37.77,37.77,37.65,37.65,49284
20-Oct-20,38.29,38.29,38.29,38.29,6126
*exoneração de responsabilidade e termos de uso