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
23/06/2021	-0,26%	-0,10	38,78	39,50	38,66	39,50	49K	44
22/06/2021	-2,02%	-0,80	38,88	39,49	38,88	39,52	149K	72
21/06/2021	0,40%	0,16	39,68	39,52	39,30	39,76	40K	34
18/06/2021	-1,54%	-0,62	39,52	39,90	38,88	39,90	111K	96
17/06/2021	-1,01%	-0,41	40,14	41,04	39,90	41,04	90K	41
16/06/2021	-0,42%	-0,17	40,55	40,56	40,17	40,68	36K	36
15/06/2021	-0,29%	-0,12	40,72	40,85	40,61	41,38	25K	46
14/06/2021	-0,54%	-0,22	40,84	40,84	40,30	40,84	151K	43
11/06/2021	0,74%	0,30	41,06	40,76	40,75	41,06	23K	30
10/06/2021	0,77%	0,31	40,76	40,59	40,40	40,88	31K	30
09/06/2021	1,02%	0,41	40,45	40,10	40,10	40,64	50K	46

08/06/2021	-0,57%	-0,23	40,04	40,38	39,92	40,55	85K	64
07/06/2021	2,31%	0,91	40,27	41,37	39,73	41,37	189K	64
04/06/2021	-1,18%	-0,47	39,36	39,89	39,33	40,12	247K	138
02/06/2021	-0,15%	-0,06	39,83	40,20	39,55	40,36	152K	147
01/06/2021	-2,21%	-0,90	39,89	40,16	39,80	40,28	103K	64
31/05/2021	1,07%	0,43	40,79	40,03	40,03	40,93	67K	31
28/05/2021	-2,23%	-0,92	40,36	41,09	40,36	41,09	65K	29
27/05/2021	-1,62%	-0,68	41,28	41,96	41,28	41,96	40K	22
26/05/2021	-0,38%	-0,16	41,96	42,12	41,82	42,12	26K	14
25/05/2021	-0,94%	-0,40	42,12	42,00	41,93	42,12	12K	12
24/05/2021	-0,65%	-0,28	42,52	42,36	42,36	42,52	28K	9
21/05/2021	2,10%	0,88	42,80	42,27	42,27	42,80	92K	9
20/05/2021	-0,07%	-0,03	41,92	41,78	41,68	42,04	118K	16
19/05/2021	-0,38%	-0,16	41,95	41,88	41,60	41,95	15K	9
18/05/2021	-0,33%	-0,14	42,11	42,25	42,11	42,42	14K	16
17/05/2021	0,69%	0,29	42,25	42,20	42,04	42,40	85K	20
14/05/2021	-1,27%	-0,54	41,96	42,44	41,96	42,44	2K	11
13/05/2021	1,55%	0,65	42,50	41,76	41,76	42,50	3K	8
12/05/2021	1,36%	0,56	41,85	41,64	41,61	41,97	46K	14
11/05/2021	-1,22%	-0,51	41,29	41,49	40,82	41,49	56K	23
10/05/2021	0,24%	0,10	41,80	41,62	41,41	42,00	50K	21
07/05/2021	0,72%	0,30	41,70	42,22	41,50	42,22	55K	11
06/05/2021	0,49%	0,20	41,40	41,44	41,16	41,62	221K	7
05/05/2021	0,34%	0,14	41,20	40,96	40,90	41,24	12K	18
04/05/2021	-0,29%	-0,12	41,06	41,70	40,96	41,72	41K	22
03/05/2021	0,83%	0,34	41,18	40,84	40,78	41,29	52K	33
30/04/2021	2,64%	1,05	40,84	40,22	40,22	40,84	26K	26
29/04/2021	-1,75%	-0,71	39,79	41,00	39,62	41,00	99K	53
28/04/2021	-2,32%	-0,96	40,50	41,46	40,37	41,46	30K	43
27/04/2021	0,19%	0,08	41,46	41,52	41,04	41,52	34K	17
26/04/2021	-1,71%	-0,72	41,38	42,00	41,30	42,00	35K	31
23/04/2021	1,18%	0,49	42,10	41,70	41,61	42,10	30K	20
22/04/2021	-1,96%	-0,83	41,61	42,22	41,61	42,34	41K	28
20/04/2021	-4,07%	-1,80	42,44	42,18	41,42	42,66	98K	71
19/04/2021	-2,19%	-0,99	44,24	45,97	44,24	46,20	31K	27
16/04/2021	1,48%	0,66	45,23	45,76	45,20	45,76	6K	17
15/04/2021	0,70%	0,31	44,57	44,08	44,08	44,57	10K	14
14/04/2021	-0,32%	-0,14	44,26	44,46	44,00	44,46	15K	17
13/04/2021	-0,67%	-0,30	44,40	44,60	43,92	44,60	19K	19
12/04/2021	1,02%	0,45	44,70	43,90	43,79	44,70	11K	16
09/04/2021	-0,43%	-0,19	44,25	43,64	43,64	44,25	88K	13
08/04/2021	2,00%	0,87	44,44	44,31	44,10	44,46	7K	13
07/04/2021	0,25%	0,11	43,57	43,37	43,12	43,70	13K	18
06/04/2021	-1,72%	-0,76	43,46	44,22	43,19	44,22	114K	315
05/04/2021	1,03%	0,45	44,22	43,70	43,69	44,44	37K	28
01/04/2021	-0,07%	-0,03	43,77	43,42	43,21	43,87	29K	24
31/03/2021	-1,57%	-0,70	43,80	44,50	43,70	44,68	34K	33
30/03/2021	-2,67%	-1,22	44,50	44,80	44,28	44,85	98K	54
29/03/2021	2,70%	1,20	45,72	45,20	45,18	45,90	117K	27
26/03/2021	-0,07%	-0,03	44,52	44,10	44,10	44,58	4K	3
25/03/2021	-1,74%	-0,79	44,55	42,84	42,68	44,55	31K	15
24/03/2021	4,01%	1,75	45,34	44,00	44,00	45,34	6K	4
23/03/2021	-0,84%	-0,37	43,59	44,38	43,59	44,39	54K	9
22/03/2021	1,76%	0,76	43,96	43,50	43,28	43,96	119K	14
19/03/2021	0,26%	0,11	43,20	43,11	42,80	43,20	18K	8
18/03/2021	-0,32%	-0,14	43,09	43,50	43,09	43,50	6K	6
17/03/2021	1,60%	0,68	43,23	43,50	43,18	43,72	47K	24
16/03/2021	0,38%	0,16	42,55	42,21	42,12	42,57	7K	6
15/03/2021	1,56%	0,65	42,39	42,50	42,16	42,64	100K	15
12/03/2021	1,19%	0,49	41,74	41,60	41,26	41,74	22K	12
11/03/2021	-1,81%	-0,76	41,25	41,64	41,11	41,66	19K	16
10/03/2021	-1,85%	-0,79	42,01	42,19	41,88	42,27	14K	11
09/03/2021	0,47%	0,20	42,80	43,10	42,53	43,38	355K	18
08/03/2021	2,04%	0,85	42,60	40,00	40,00	42,60	15K	14
05/03/2021	1,56%	0,64	41,75	41,63	41,58	41,75	95K	11
04/03/2021	0,46%	0,19	41,11	40,78	40,65	41,22	22K	13
03/03/2021	-0,34%	-0,14	40,92	41,25	40,92	41,85	234K	14
02/03/2021	1,33%	0,54	41,06	41,00	40,75	41,13	221K	31
01/03/2021	3,10%	1,22	40,52	39,90	39,90	40,52	9K	9
26/02/2021	-1,11%	-0,44	39,30	38,96	38,94	39,59	329K	24
25/02/2021	-1,58%	-0,64	39,74	40,38	39,52	40,38	312K	29
24/02/2021	-0,27%	-0,11	40,38	39,89	39,63	40,38	21K	9
23/02/2021	0,87%	0,35	40,49	40,25	40,16	40,73	11K	10
22/02/2021	2,40%	0,94	40,14	39,89	39,76	40,14	58K	10
19/02/2021	-1,88%	-0,75	39,20	39,64	39,09	39,65	100K	27
18/02/2021	-0,55%	-0,22	39,95	39,68	39,36	39,95	31K	23
17/02/2021	-1,81%	-0,74	40,17	40,91	39,85	40,91	28K	17
12/02/2021	0,84%	0,34	40,91	40,59	40,45	40,91	48K	15
11/02/2021	-0,17%	-0,07	40,57	40,28	40,20	40,68	19K	16
10/02/2021	-1,36%	-0,56	40,64	41,16	40,54	41,29	9K	7
09/02/2021	2,82%	1,13	41,20	41,18	41,03	41,24	11K	7
08/02/2021	-0,27%	-0,11	40,07	40,41	39,82	40,49	10K	8
05/02/2021	-0,57%	-0,23	40,18	39,96	39,54	40,18	9K	13
04/02/2021	0,95%	0,38	40,41	39,66	39,60	40,41	20K	10
03/02/2021	-0,17%	-0,07	40,03	39,90	39,75	40,03	20K	4
02/02/2021	-0,17%	-0,07	40,10	40,07	39,90	40,35	13K	5
01/02/2021	0,20%	0,08	40,17	40,00	39,96	40,17	25K	7
29/01/2021	-2,34%	-0,96	40,09	40,51	40,08	40,51	24K	8
28/01/2021	-1,39%	-0,58	41,05	41,29	41,05	41,29	36K	3
27/01/2021	2,87%	1,16	41,63	41,70	41,49	41,70	3K	3
26/01/2021	-2,76%	-1,15	40,47	41,40	40,47	41,40	23K	5
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	-	-	37,85	36,70	36,70	37,85	11K	4

Date,Open,High,Low,Close,Volume
23-Jun-21,39.50,39.50,38.66,38.78,49173
22-Jun-21,39.49,39.52,38.88,38.88,148566
21-Jun-21,39.52,39.76,39.30,39.68,39515
18-Jun-21,39.90,39.90,38.88,39.52,111473
17-Jun-21,41.04,41.04,39.90,40.14,89685
16-Jun-21,40.56,40.68,40.17,40.55,36223
15-Jun-21,40.85,41.38,40.61,40.72,24929
14-Jun-21,40.84,40.84,40.30,40.84,151432
11-Jun-21,40.76,41.06,40.75,41.06,23302
10-Jun-21,40.59,40.88,40.40,40.76,30823
09-Jun-21,40.10,40.64,40.10,40.45,50381
08-Jun-21,40.38,40.55,39.92,40.04,84963
07-Jun-21,41.37,41.37,39.73,40.27,189370
04-Jun-21,39.89,40.12,39.33,39.36,246744
02-Jun-21,40.20,40.36,39.55,39.83,152428
01-Jun-21,40.16,40.28,39.80,39.89,103309
31-May-21,40.03,40.93,40.03,40.79,67258
28-May-21,41.09,41.09,40.36,40.36,64567
27-May-21,41.96,41.96,41.28,41.28,39634
26-May-21,42.12,42.12,41.82,41.96,25645
25-May-21,42.00,42.12,41.93,42.12,12434
24-May-21,42.36,42.52,42.36,42.52,28436
21-May-21,42.27,42.80,42.27,42.80,91700
20-May-21,41.78,42.04,41.68,41.92,117928
19-May-21,41.88,41.95,41.60,41.95,14645
18-May-21,42.25,42.42,42.11,42.11,13625
17-May-21,42.20,42.40,42.04,42.25,84589
14-May-21,42.44,42.44,41.96,41.96,2149
13-May-21,41.76,42.50,41.76,42.50,3014
12-May-21,41.64,41.97,41.61,41.85,46209
11-May-21,41.49,41.49,40.82,41.29,56498
10-May-21,41.62,42.00,41.41,41.80,50393
07-May-21,42.22,42.22,41.50,41.70,54640
06-May-21,41.44,41.62,41.16,41.40,221319
05-May-21,40.96,41.24,40.90,41.20,11983
04-May-21,41.70,41.72,40.96,41.06,40722
03-May-21,40.84,41.29,40.78,41.18,51880
30-Apr-21,40.22,40.84,40.22,40.84,26265
29-Apr-21,41.00,41.00,39.62,39.79,99485
28-Apr-21,41.46,41.46,40.37,40.50,29812
27-Apr-21,41.52,41.52,41.04,41.46,34483
26-Apr-21,42.00,42.00,41.30,41.38,34526
23-Apr-21,41.70,42.10,41.61,42.10,29654
22-Apr-21,42.22,42.34,41.61,41.61,40622
20-Apr-21,42.18,42.66,41.42,42.44,98318
19-Apr-21,45.97,46.20,44.24,44.24,31044
16-Apr-21,45.76,45.76,45.20,45.23,6411
15-Apr-21,44.08,44.57,44.08,44.57,10414
14-Apr-21,44.46,44.46,44.00,44.26,15483
13-Apr-21,44.60,44.60,43.92,44.40,18833
12-Apr-21,43.90,44.70,43.79,44.70,11277
09-Apr-21,43.64,44.25,43.64,44.25,87958
08-Apr-21,44.31,44.46,44.10,44.44,7069
07-Apr-21,43.37,43.70,43.12,43.57,13249
06-Apr-21,44.22,44.22,43.19,43.46,114248
05-Apr-21,43.70,44.44,43.69,44.22,36876
01-Apr-21,43.42,43.87,43.21,43.77,28973
31-Mar-21,44.50,44.68,43.70,43.80,34037
30-Mar-21,44.80,44.85,44.28,44.50,98107
29-Mar-21,45.20,45.90,45.18,45.72,116947
26-Mar-21,44.10,44.58,44.10,44.52,3509
25-Mar-21,42.84,44.55,42.68,44.55,31285
24-Mar-21,44.00,45.34,44.00,45.34,6269
23-Mar-21,44.38,44.39,43.59,43.59,54361
22-Mar-21,43.50,43.96,43.28,43.96,119104
19-Mar-21,43.11,43.20,42.80,43.20,18183
18-Mar-21,43.50,43.50,43.09,43.09,6188
17-Mar-21,43.50,43.72,43.18,43.23,46789
16-Mar-21,42.21,42.57,42.12,42.55,7013
15-Mar-21,42.50,42.64,42.16,42.39,100174
12-Mar-21,41.60,41.74,41.26,41.74,22404
11-Mar-21,41.64,41.66,41.11,41.25,19408
10-Mar-21,42.19,42.27,41.88,42.01,14240
09-Mar-21,43.10,43.38,42.53,42.80,354874
08-Mar-21,40.00,42.60,40.00,42.60,15468
05-Mar-21,41.63,41.75,41.58,41.75,94935
04-Mar-21,40.78,41.22,40.65,41.11,21835
03-Mar-21,41.25,41.85,40.92,40.92,233687
02-Mar-21,41.00,41.13,40.75,41.06,220950
01-Mar-21,39.90,40.52,39.90,40.52,9028
26-Feb-21,38.96,39.59,38.94,39.30,329115
25-Feb-21,40.38,40.38,39.52,39.74,311776
24-Feb-21,39.89,40.38,39.63,40.38,20881
23-Feb-21,40.25,40.73,40.16,40.49,11405
22-Feb-21,39.89,40.14,39.76,40.14,58204
19-Feb-21,39.64,39.65,39.09,39.20,100058
18-Feb-21,39.68,39.95,39.36,39.95,31318
17-Feb-21,40.91,40.91,39.85,40.17,28181
12-Feb-21,40.59,40.91,40.45,40.91,48421
11-Feb-21,40.28,40.68,40.20,40.57,18890
10-Feb-21,41.16,41.29,40.54,40.64,9133
09-Feb-21,41.18,41.24,41.03,41.20,10749
08-Feb-21,40.41,40.49,39.82,40.07,10161
05-Feb-21,39.96,40.18,39.54,40.18,8899
04-Feb-21,39.66,40.41,39.60,40.41,20454
03-Feb-21,39.90,40.03,39.75,40.03,20478
02-Feb-21,40.07,40.35,39.90,40.10,13426
01-Feb-21,40.00,40.17,39.96,40.17,25268
29-Jan-21,40.51,40.51,40.08,40.09,23947
28-Jan-21,41.29,41.29,41.05,41.05,35509
27-Jan-21,41.70,41.70,41.49,41.63,2997
26-Jan-21,41.40,41.40,40.47,40.47,23108
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: B1TI34

cotações, gráficos e mais...