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
28/08/2025	-2,59%	-1,61	60,63	60,86	60,39	60,91	43K	48
27/08/2025	0,00%	0,00	62,24	62,21	61,42	62,24	90K	19
26/08/2025	-0,81%	-0,51	62,24	63,38	61,03	63,38	68K	27
25/08/2025	-1,41%	-0,90	62,75	63,56	62,61	63,56	95K	26
22/08/2025	-2,14%	-1,39	63,65	63,74	63,44	64,62	65K	37
21/08/2025	0,85%	0,55	65,04	64,35	64,32	65,04	48K	151
20/08/2025	2,22%	1,40	64,49	63,29	63,29	64,70	181K	40

19/08/2025	0,62%	0,39	63,09	62,89	62,67	63,09	36K	16
18/08/2025	2,28%	1,40	62,70	61,61	61,61	62,88	186K	300
15/08/2025	2,15%	1,29	61,30	60,62	60,62	61,58	390K	20
14/08/2025	-2,68%	-1,65	60,01	61,91	60,01	62,25	54K	19
13/08/2025	-1,06%	-0,66	61,66	62,00	61,43	62,00	151K	52
12/08/2025	-1,56%	-0,99	62,32	63,31	62,32	63,31	106K	45
11/08/2025	1,95%	1,21	63,31	62,60	62,58	63,45	49K	28
08/08/2025	1,24%	0,76	62,10	61,72	61,72	62,11	102K	262
07/08/2025	-0,76%	-0,47	61,34	61,81	61,28	61,81	87K	34
06/08/2025	0,50%	0,31	61,81	61,50	61,50	62,00	111K	19
05/08/2025	0,29%	0,18	61,50	61,94	61,23	61,94	86K	29
04/08/2025	1,69%	1,02	61,32	60,30	60,30	61,51	67K	50
01/08/2025	0,35%	0,21	60,30	60,43	60,15	60,96	195K	53
31/07/2025	1,54%	0,91	60,09	60,00	59,81	60,62	46K	58
30/07/2025	0,51%	0,30	59,18	58,50	58,41	59,83	18K	21
29/07/2025	1,73%	1,00	58,88	58,00	57,78	58,88	89K	32
28/07/2025	-0,36%	-0,21	57,88	58,68	57,78	58,68	13K	14
25/07/2025	0,19%	0,11	58,09	57,89	57,89	58,14	13K	7
24/07/2025	0,64%	0,37	57,98	58,08	57,98	58,43	41K	15
23/07/2025	-0,71%	-0,41	57,61	56,85	56,85	57,98	153K	63
22/07/2025	1,12%	0,64	58,02	58,46	57,38	58,46	49K	33
21/07/2025	1,45%	0,82	57,38	57,42	57,38	57,93	12K	16
18/07/2025	-0,30%	-0,17	56,56	57,30	56,56	57,67	39K	20
17/07/2025	-2,12%	-1,23	56,73	58,54	56,62	58,54	194K	22
16/07/2025	1,26%	0,72	57,96	57,69	57,66	58,07	60K	12
15/07/2025	-0,10%	-0,06	57,24	56,15	56,15	57,28	199K	57
14/07/2025	1,00%	0,57	57,30	58,95	56,76	58,95	159K	54
11/07/2025	1,14%	0,64	56,73	56,34	56,33	56,91	34K	29
10/07/2025	4,61%	2,47	56,09	55,20	55,20	56,23	62K	21
09/07/2025	3,02%	1,57	53,62	53,63	53,00	54,01	61K	28
08/07/2025	-2,16%	-1,15	52,05	52,52	51,88	52,65	62K	84
07/07/2025	-0,71%	-0,38	53,20	52,84	52,74	53,33	89K	19
04/07/2025	2,84%	1,48	53,58	51,10	51,10	53,58	42K	19
03/07/2025	1,72%	0,88	52,10	51,74	51,74	52,95	10K	15
02/07/2025	0,47%	0,24	51,22	51,55	50,64	51,55	4K	12
01/07/2025	-0,78%	-0,40	50,98	51,30	50,79	51,63	58K	45
27/06/2025	-0,60%	-0,31	51,38	51,69	51,17	51,69	34K	14
26/06/2025	-2,66%	-1,41	51,69	53,64	51,34	53,64	2M	68
25/06/2025	-0,52%	-0,28	53,10	53,92	53,00	55,42	96K	66
24/06/2025	-1,02%	-0,55	53,38	53,50	53,20	53,88	79K	16
23/06/2025	-0,42%	-0,23	53,93	53,41	53,40	53,93	12K	10
20/06/2025	-1,49%	-0,82	54,16	54,98	53,82	54,98	17K	18
18/06/2025	2,04%	1,10	54,98	53,80	53,80	54,98	19K	18
17/06/2025	0,43%	0,23	53,88	53,65	53,48	53,93	34K	27
16/06/2025	-1,11%	-0,60	53,65	54,25	53,65	54,38	23K	14
13/06/2025	0,65%	0,35	54,25	54,37	54,05	54,61	29K	13
12/06/2025	-0,22%	-0,12	53,90	54,02	53,55	54,02	48K	26
11/06/2025	2,02%	1,07	54,02	53,15	53,08	54,02	67K	15
10/06/2025	-0,34%	-0,18	52,95	52,76	52,74	53,25	26K	21
09/06/2025	-0,32%	-0,17	53,13	53,35	53,10	53,51	24K	12
06/06/2025	0,28%	0,15	53,30	53,69	53,03	53,69	10K	12
05/06/2025	2,47%	1,28	53,15	52,40	52,40	53,40	46K	17
04/06/2025	-0,29%	-0,15	51,87	52,02	51,72	52,06	87K	32
03/06/2025	1,11%	0,57	52,02	50,42	50,42	52,51	78K	25
02/06/2025	0,04%	0,02	51,45	51,43	51,21	51,83	195K	17
30/05/2025	0,90%	0,46	51,43	50,12	50,12	51,67	51K	20
29/05/2025	-1,94%	-1,01	50,97	50,12	50,12	50,97	51K	12
28/05/2025	2,12%	1,08	51,98	50,70	50,70	51,98	20K	16
27/05/2025	0,26%	0,13	50,90	51,00	50,90	51,33	332K	17
26/05/2025	0,49%	0,25	50,77	52,00	50,77	52,00	2K	5
23/05/2025	1,34%	0,67	50,52	50,60	50,52	51,35	97K	26
22/05/2025	-0,62%	-0,31	49,85	50,67	49,65	50,67	16K	12
21/05/2025	-0,12%	-0,06	50,16	50,73	50,16	50,73	53K	32
20/05/2025	2,26%	1,11	50,22	49,44	49,44	50,30	41K	45
19/05/2025	1,57%	0,76	49,11	49,10	48,75	49,29	45K	36
16/05/2025	2,37%	1,12	48,35	47,71	47,64	48,53	110K	23
15/05/2025	3,62%	1,65	47,23	45,58	45,58	47,23	58K	29
14/05/2025	-0,48%	-0,22	45,58	46,26	45,20	46,26	185K	1.003
13/05/2025	-1,80%	-0,84	45,80	46,15	45,10	46,15	71K	40
12/05/2025	-0,64%	-0,30	46,64	46,00	46,00	46,80	66K	28
09/05/2025	-4,32%	-2,12	46,94	48,01	46,94	48,05	81K	278
08/05/2025	-3,95%	-2,02	49,06	50,30	49,06	50,30	22K	23
07/05/2025	0,51%	0,26	51,08	50,92	50,74	51,13	17K	11
06/05/2025	2,40%	1,19	50,82	50,38	50,37	52,00	196K	111
05/05/2025	2,52%	1,22	49,63	48,41	48,41	49,83	58K	20
02/05/2025	-2,12%	-1,05	48,41	48,48	48,41	49,00	84K	36
30/04/2025	2,30%	1,11	49,46	48,89	48,89	49,67	28K	12
29/04/2025	1,53%	0,73	48,35	48,10	47,80	48,35	25K	18
28/04/2025	-0,10%	-0,05	47,62	48,00	47,53	48,11	78K	11
25/04/2025	-1,83%	-0,89	47,67	48,06	47,51	48,07	106K	21
24/04/2025	0,52%	0,25	48,56	48,28	48,05	48,56	273K	67
23/04/2025	-0,94%	-0,46	48,31	49,26	47,62	49,26	439K	34
22/04/2025	-0,59%	-0,29	48,77	49,56	48,77	49,56	326K	21
17/04/2025	0,35%	0,17	49,06	49,38	49,06	49,38	25K	24
16/04/2025	-1,87%	-0,93	48,89	48,82	48,82	50,26	64K	17
15/04/2025	1,61%	0,79	49,82	49,49	49,49	49,96	179K	21
14/04/2025	1,11%	0,54	49,03	48,98	48,28	49,08	46K	89
11/04/2025	1,91%	0,91	48,49	48,31	48,31	48,82	80K	27
10/04/2025	0,34%	0,16	47,58	47,80	46,97	48,06	68K	22
09/04/2025	0,94%	0,44	47,42	48,00	46,65	48,00	87K	23
08/04/2025	1,25%	0,58	46,98	46,40	46,40	48,18	241K	48
07/04/2025	-0,56%	-0,26	46,40	45,50	44,83	46,86	391K	52
04/04/2025	-1,83%	-0,87	46,66	47,50	46,47	47,85	161K	79
03/04/2025	3,28%	1,51	47,53	46,31	46,31	47,53	32K	26
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	-	-	45,39	49,55	44,50	49,55	234K	270

Date,Open,High,Low,Close,Volume
28-Aug-25,60.86,60.91,60.39,60.63,42717
27-Aug-25,62.21,62.24,61.42,62.24,90447
26-Aug-25,63.38,63.38,61.03,62.24,67851
25-Aug-25,63.56,63.56,62.61,62.75,94830
22-Aug-25,63.74,64.62,63.44,63.65,64886
21-Aug-25,64.35,65.04,64.32,65.04,48422
20-Aug-25,63.29,64.70,63.29,64.49,180509
19-Aug-25,62.89,63.09,62.67,63.09,36130
18-Aug-25,61.61,62.88,61.61,62.70,185501
15-Aug-25,60.62,61.58,60.62,61.30,389859
14-Aug-25,61.91,62.25,60.01,60.01,53586
13-Aug-25,62.00,62.00,61.43,61.66,151104
12-Aug-25,63.31,63.31,62.32,62.32,105765
11-Aug-25,62.60,63.45,62.58,63.31,48857
08-Aug-25,61.72,62.11,61.72,62.10,101554
07-Aug-25,61.81,61.81,61.28,61.34,87468
06-Aug-25,61.50,62.00,61.50,61.81,111126
05-Aug-25,61.94,61.94,61.23,61.50,86387
04-Aug-25,60.30,61.51,60.30,61.32,66767
01-Aug-25,60.43,60.96,60.15,60.30,194602
31-Jul-25,60.00,60.62,59.81,60.09,45639
30-Jul-25,58.50,59.83,58.41,59.18,17809
29-Jul-25,58.00,58.88,57.78,58.88,89366
28-Jul-25,58.68,58.68,57.78,57.88,13032
25-Jul-25,57.89,58.14,57.89,58.09,12765
24-Jul-25,58.08,58.43,57.98,57.98,40523
23-Jul-25,56.85,57.98,56.85,57.61,152594
22-Jul-25,58.46,58.46,57.38,58.02,49088
21-Jul-25,57.42,57.93,57.38,57.38,11697
18-Jul-25,57.30,57.67,56.56,56.56,39145
17-Jul-25,58.54,58.54,56.62,56.73,194274
16-Jul-25,57.69,58.07,57.66,57.96,60298
15-Jul-25,56.15,57.28,56.15,57.24,199325
14-Jul-25,58.95,58.95,56.76,57.30,158729
11-Jul-25,56.34,56.91,56.33,56.73,34194
10-Jul-25,55.20,56.23,55.20,56.09,62324
09-Jul-25,53.63,54.01,53.00,53.62,60665
08-Jul-25,52.52,52.65,51.88,52.05,62307
07-Jul-25,52.84,53.33,52.74,53.20,88703
04-Jul-25,51.10,53.58,51.10,53.58,41901
03-Jul-25,51.74,52.95,51.74,52.10,9677
02-Jul-25,51.55,51.55,50.64,51.22,4155
01-Jul-25,51.30,51.63,50.79,50.98,57996
27-Jun-25,51.69,51.69,51.17,51.38,33970
26-Jun-25,53.64,53.64,51.34,51.69,2103881
25-Jun-25,53.92,55.42,53.00,53.10,95716
24-Jun-25,53.50,53.88,53.20,53.38,78850
23-Jun-25,53.41,53.93,53.40,53.93,11836
20-Jun-25,54.98,54.98,53.82,54.16,16930
18-Jun-25,53.80,54.98,53.80,54.98,18767
17-Jun-25,53.65,53.93,53.48,53.88,33947
16-Jun-25,54.25,54.38,53.65,53.65,22664
13-Jun-25,54.37,54.61,54.05,54.25,29245
12-Jun-25,54.02,54.02,53.55,53.90,48201
11-Jun-25,53.15,54.02,53.08,54.02,67420
10-Jun-25,52.76,53.25,52.74,52.95,25579
09-Jun-25,53.35,53.51,53.10,53.13,23721
06-Jun-25,53.69,53.69,53.03,53.30,9669
05-Jun-25,52.40,53.40,52.40,53.15,45540
04-Jun-25,52.02,52.06,51.72,51.87,87308
03-Jun-25,50.42,52.51,50.42,52.02,78123
02-Jun-25,51.43,51.83,51.21,51.45,195355
30-May-25,50.12,51.67,50.12,51.43,51294
29-May-25,50.12,50.97,50.12,50.97,51327
28-May-25,50.70,51.98,50.70,51.98,19737
27-May-25,51.00,51.33,50.90,50.90,332330
26-May-25,52.00,52.00,50.77,50.77,1710
23-May-25,50.60,51.35,50.52,50.52,96635
22-May-25,50.67,50.67,49.65,49.85,16483
21-May-25,50.73,50.73,50.16,50.16,53078
20-May-25,49.44,50.30,49.44,50.22,40646
19-May-25,49.10,49.29,48.75,49.11,44890
16-May-25,47.71,48.53,47.64,48.35,109871
15-May-25,45.58,47.23,45.58,47.23,58193
14-May-25,46.26,46.26,45.20,45.58,185323
13-May-25,46.15,46.15,45.10,45.80,70843
12-May-25,46.00,46.80,46.00,46.64,66200
09-May-25,48.01,48.05,46.94,46.94,81372
08-May-25,50.30,50.30,49.06,49.06,22353
07-May-25,50.92,51.13,50.74,51.08,16782
06-May-25,50.38,52.00,50.37,50.82,195644
05-May-25,48.41,49.83,48.41,49.63,58385
02-May-25,48.48,49.00,48.41,48.41,83627
30-Apr-25,48.89,49.67,48.89,49.46,27528
29-Apr-25,48.10,48.35,47.80,48.35,25382
28-Apr-25,48.00,48.11,47.53,47.62,77915
25-Apr-25,48.06,48.07,47.51,47.67,105911
24-Apr-25,48.28,48.56,48.05,48.56,273433
23-Apr-25,49.26,49.26,47.62,48.31,438930
22-Apr-25,49.56,49.56,48.77,48.77,325743
17-Apr-25,49.38,49.38,49.06,49.06,25048
16-Apr-25,48.82,50.26,48.82,48.89,64092
15-Apr-25,49.49,49.96,49.49,49.82,178578
14-Apr-25,48.98,49.08,48.28,49.03,46209
11-Apr-25,48.31,48.82,48.31,48.49,80492
10-Apr-25,47.80,48.06,46.97,47.58,67828
09-Apr-25,48.00,48.00,46.65,47.42,86721
08-Apr-25,46.40,48.18,46.40,46.98,241477
07-Apr-25,45.50,46.86,44.83,46.40,391054
04-Apr-25,47.50,47.85,46.47,46.66,160899
03-Apr-25,46.31,47.53,46.31,47.53,32174
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

*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