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
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	-0,27%	-0,11	40,09	40,64	40,07	40,72	263K	30
08/07/2021	-2,21%	-0,91	40,20	41,88	40,00	41,88	392K	38
07/07/2021	1,06%	0,43	41,11	40,30	40,30	41,50	31K	19
06/07/2021	1,95%	0,78	40,68	39,99	39,99	42,00	20K	17
05/07/2021	-0,25%	-0,10	39,90	39,52	39,52	40,40	14K	17
02/07/2021	0,20%	0,08	40,00	39,73	39,44	40,00	669K	27
01/07/2021	1,97%	0,77	39,92	39,36	39,36	39,92	22K	19
30/06/2021	-1,04%	-0,41	39,15	39,16	39,05	39,32	111K	23
29/06/2021	1,18%	0,46	39,56	38,21	38,21	39,56	30K	13
28/06/2021	0,26%	0,10	39,10	38,98	38,98	39,24	259K	19
25/06/2021	1,48%	0,57	39,00	38,63	38,40	39,12	44K	24
24/06/2021	-0,90%	-0,35	38,43	38,50	38,20	38,63	42K	41
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	-	-	42,01	42,19	41,88	42,27	14K	11

Date,Open,High,Low,Close,Volume
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
08-Jul-21,41.88,41.88,40.00,40.20,391514
07-Jul-21,40.30,41.50,40.30,41.11,30863
06-Jul-21,39.99,42.00,39.99,40.68,20259
05-Jul-21,39.52,40.40,39.52,39.90,14205
02-Jul-21,39.73,40.00,39.44,40.00,669200
01-Jul-21,39.36,39.92,39.36,39.92,21852
30-Jun-21,39.16,39.32,39.05,39.15,110940
29-Jun-21,38.21,39.56,38.21,39.56,29759
28-Jun-21,38.98,39.24,38.98,39.10,259299
25-Jun-21,38.63,39.12,38.40,39.00,43623
24-Jun-21,38.50,38.63,38.20,38.43,42075
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

*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...