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
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	-3,56%	-1,54	41,70	43,00	41,69	43,00	24K	98
16/09/2024	-0,92%	-0,40	43,24	44,37	43,24	44,37	38K	23
13/09/2024	-0,57%	-0,25	43,64	43,55	43,33	43,64	17K	11
12/09/2024	-0,45%	-0,20	43,89	44,32	43,81	44,32	624K	15
11/09/2024	-0,25%	-0,11	44,09	44,20	43,88	44,32	728K	28
10/09/2024	1,28%	0,56	44,20	44,00	43,72	44,20	417K	30
09/09/2024	1,39%	0,60	43,64	43,48	43,04	43,84	44K	38
06/09/2024	0,51%	0,22	43,04	42,72	42,60	43,20	518K	56
05/09/2024	-0,51%	-0,22	42,82	43,48	42,72	43,48	16K	20
04/09/2024	0,65%	0,28	43,04	43,20	42,80	43,20	17K	54
03/09/2024	2,52%	1,05	42,76	41,68	41,68	42,96	514K	67
02/09/2024	-0,43%	-0,18	41,71	41,90	41,70	42,70	28K	28
30/08/2024	-0,07%	-0,03	41,89	42,35	41,89	42,49	204K	35
29/08/2024	1,65%	0,68	41,92	41,50	41,50	42,07	42K	15
28/08/2024	1,23%	0,50	41,24	41,33	40,88	41,33	21K	12
27/08/2024	1,29%	0,52	40,74	40,63	40,48	40,92	19K	13
26/08/2024	-0,05%	-0,02	40,22	40,24	40,12	40,52	101K	14
23/08/2024	-1,11%	-0,45	40,24	41,09	39,93	41,09	42K	25
22/08/2024	2,24%	0,89	40,69	40,48	40,24	40,69	241K	33
21/08/2024	0,38%	0,15	39,80	40,05	39,65	40,08	16K	20
20/08/2024	1,15%	0,45	39,65	39,20	39,20	39,72	96K	44
19/08/2024	-0,51%	-0,20	39,20	39,80	39,04	39,80	38K	22
16/08/2024	0,00%	0,00	39,40	39,18	39,12	39,40	29K	16
15/08/2024	-0,83%	-0,33	39,40	39,81	39,28	39,81	22K	29
14/08/2024	0,33%	0,13	39,73	39,38	39,32	39,84	80K	28
13/08/2024	-0,73%	-0,29	39,60	39,32	39,32	39,64	139K	35
12/08/2024	0,23%	0,09	39,89	39,80	39,32	39,89	30K	33
09/08/2024	-0,43%	-0,17	39,80	39,48	39,44	39,80	99K	22
08/08/2024	0,23%	0,09	39,97	39,88	39,88	40,40	12K	21
07/08/2024	1,24%	0,49	39,88	39,18	39,18	40,08	97K	32
06/08/2024	-1,43%	-0,57	39,39	40,36	38,88	40,36	353K	20
05/08/2024	-4,08%	-1,70	39,96	39,99	39,28	40,04	86K	44
02/08/2024	1,26%	0,52	41,66	41,14	41,12	41,66	636K	35
01/08/2024	2,29%	0,92	41,14	40,39	40,35	41,17	135K	41
31/07/2024	0,75%	0,30	40,22	40,32	39,72	40,52	92K	112
30/07/2024	-0,30%	-0,12	39,92	40,40	39,74	40,40	31K	23
29/07/2024	0,60%	0,24	40,04	40,12	39,92	40,32	394K	63
26/07/2024	1,45%	0,57	39,80	39,00	39,00	39,92	580K	38
25/07/2024	3,24%	1,23	39,23	39,05	38,99	39,52	1M	48
24/07/2024	1,88%	0,70	38,00	36,90	36,90	38,00	86K	38
23/07/2024	0,16%	0,06	37,30	37,26	37,24	37,44	206K	31
22/07/2024	0,32%	0,12	37,24	36,91	36,91	37,52	6K	18
19/07/2024	0,32%	0,12	37,12	36,76	36,75	37,25	39K	13
18/07/2024	3,41%	1,22	37,00	36,28	36,28	37,08	520K	43
17/07/2024	2,46%	0,86	35,78	35,46	35,46	36,00	393K	28
16/07/2024	-0,88%	-0,31	34,92	35,00	34,65	35,05	102K	28
15/07/2024	-0,82%	-0,29	35,23	35,60	35,12	35,60	58K	30
12/07/2024	1,11%	0,39	35,52	35,21	35,21	35,70	525K	72
11/07/2024	1,47%	0,51	35,13	35,00	34,62	35,18	13K	30
10/07/2024	0,09%	0,03	34,62	34,59	34,34	34,72	150K	23
09/07/2024	-0,14%	-0,05	34,59	34,47	34,40	34,67	18K	23
08/07/2024	-0,35%	-0,12	34,64	34,95	34,43	34,95	23K	25
05/07/2024	1,25%	0,43	34,76	34,97	34,53	35,01	27K	41
04/07/2024	-2,39%	-0,84	34,33	35,11	34,29	35,50	51K	34
03/07/2024	0,26%	0,09	35,17	35,17	34,85	35,17	28K	20
02/07/2024	0,34%	0,12	35,08	34,96	34,96	35,42	262K	27
01/07/2024	1,57%	0,54	34,96	34,92	34,64	35,13	112K	28
28/06/2024	-1,04%	-0,36	34,42	34,59	34,22	34,59	592K	119
27/06/2024	-0,09%	-0,03	34,78	34,70	33,00	34,80	41K	93
26/06/2024	0,14%	0,05	34,81	34,80	34,00	36,28	22K	69
25/06/2024	-0,34%	-0,12	34,76	35,64	34,76	35,64	291K	30
24/06/2024	0,75%	0,26	34,88	34,80	34,70	35,00	349K	48
21/06/2024	1,05%	0,36	34,62	34,33	34,14	34,68	255K	37
20/06/2024	2,33%	0,78	34,26	33,51	33,51	34,35	102K	36
19/06/2024	-0,80%	-0,27	33,48	35,00	33,48	35,00	32K	19
18/06/2024	0,63%	0,21	33,75	33,72	33,34	33,75	326K	67
17/06/2024	2,41%	0,79	33,54	33,12	33,00	33,54	16K	29
14/06/2024	-0,24%	-0,08	32,75	32,79	32,60	32,79	150K	14
13/06/2024	-1,35%	-0,45	32,83	32,91	32,80	32,97	28K	29
12/06/2024	1,96%	0,64	33,28	33,12	33,00	33,31	240K	23
11/06/2024	-1,06%	-0,35	32,64	33,05	32,55	33,05	159K	42
10/06/2024	-0,39%	-0,13	32,99	33,15	32,87	33,18	281K	33
07/06/2024	0,73%	0,24	33,12	32,88	32,78	33,12	79K	39
06/06/2024	-0,60%	-0,20	32,88	33,15	32,67	33,15	78K	29
05/06/2024	0,52%	0,17	33,08	32,95	32,86	33,12	35K	26
04/06/2024	0,64%	0,21	32,91	32,50	32,45	33,03	638K	54
03/06/2024	0,28%	0,09	32,70	32,68	32,58	32,91	105K	26
31/05/2024	4,02%	1,26	32,61	32,01	32,01	32,61	646K	277
29/05/2024	-0,48%	-0,15	31,35	31,50	31,25	31,50	44K	48
28/05/2024	-3,17%	-1,03	31,50	31,59	31,43	31,59	269K	67
27/05/2024	-1,27%	-0,42	32,53	33,09	31,58	33,09	36K	43
24/05/2024	3,78%	1,20	32,95	31,85	31,48	32,95	46K	40
23/05/2024	-1,85%	-0,60	31,75	32,42	31,65	32,42	37K	28
22/05/2024	0,22%	0,07	32,35	32,30	32,22	32,47	308K	36
21/05/2024	1,38%	0,44	32,28	32,04	31,95	32,28	218K	36
20/05/2024	-1,12%	-0,36	31,84	32,22	31,84	32,37	241K	76
17/05/2024	-0,71%	-0,23	32,20	32,43	32,20	32,43	401K	230
16/05/2024	0,46%	0,15	32,43	32,35	32,25	32,52	45K	23
15/05/2024	1,06%	0,34	32,28	32,28	32,12	32,46	52K	34
14/05/2024	0,13%	0,04	31,94	32,04	31,85	32,04	29K	29
13/05/2024	0,66%	0,21	31,90	31,76	31,59	32,07	64K	50
10/05/2024	1,25%	0,39	31,69	31,37	31,37	31,69	51K	30
09/05/2024	1,79%	0,55	31,30	30,86	30,86	31,30	35K	44
08/05/2024	1,08%	0,33	30,75	30,58	30,53	30,78	72K	31
07/05/2024	0,26%	0,08	30,42	30,34	30,27	30,58	30K	35
06/05/2024	1,30%	0,39	30,34	30,39	30,29	30,42	32K	250
03/05/2024	-2,03%	-0,62	29,95	30,64	29,95	30,64	135K	56
02/05/2024	-0,29%	-0,09	30,57	30,66	30,33	30,66	169K	33
30/04/2024	1,12%	0,34	30,66	30,62	30,48	30,81	25K	52
29/04/2024	-2,66%	-0,83	30,32	30,52	30,15	30,52	151K	33
26/04/2024	2,81%	0,85	31,15	30,30	29,88	31,15	117K	39
25/04/2024	-0,49%	-0,15	30,30	30,46	30,15	30,48	37K	15
24/04/2024	0,20%	0,06	30,45	30,46	30,24	30,46	66K	38
23/04/2024	-0,07%	-0,02	30,39	30,56	30,27	30,66	25K	22
22/04/2024	0,70%	0,21	30,41	30,54	30,27	30,54	36K	18
19/04/2024	-0,33%	-0,10	30,20	29,96	29,96	30,27	22K	23
18/04/2024	1,41%	0,42	30,30	30,00	30,00	30,33	33K	22
17/04/2024	0,10%	0,03	29,88	29,95	29,82	30,00	43K	18
16/04/2024	0,95%	0,28	29,85	29,85	29,76	29,94	312K	34
15/04/2024	0,68%	0,20	29,57	29,76	29,42	29,83	26K	131
12/04/2024	-0,91%	-0,27	29,37	29,73	29,33	29,91	132K	48
11/04/2024	-0,20%	-0,06	29,64	29,75	29,46	29,76	72K	29
10/04/2024	-1,43%	-0,43	29,70	29,88	29,49	29,88	84K	43
09/04/2024	0,63%	0,19	30,13	29,88	29,55	30,13	153K	74
08/04/2024	-0,23%	-0,07	29,94	30,08	29,81	30,08	86K	39
05/04/2024	-	-	30,01	30,00	29,70	30,06	331K	57

Date,Open,High,Low,Close,Volume
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
16-Sep-24,44.37,44.37,43.24,43.24,38431
13-Sep-24,43.55,43.64,43.33,43.64,16716
12-Sep-24,44.32,44.32,43.81,43.89,623973
11-Sep-24,44.20,44.32,43.88,44.09,727530
10-Sep-24,44.00,44.20,43.72,44.20,416697
09-Sep-24,43.48,43.84,43.04,43.64,43588
06-Sep-24,42.72,43.20,42.60,43.04,518157
05-Sep-24,43.48,43.48,42.72,42.82,15545
04-Sep-24,43.20,43.20,42.80,43.04,16708
03-Sep-24,41.68,42.96,41.68,42.76,514118
02-Sep-24,41.90,42.70,41.70,41.71,28303
30-Aug-24,42.35,42.49,41.89,41.89,203697
29-Aug-24,41.50,42.07,41.50,41.92,41922
28-Aug-24,41.33,41.33,40.88,41.24,20663
27-Aug-24,40.63,40.92,40.48,40.74,18571
26-Aug-24,40.24,40.52,40.12,40.22,101106
23-Aug-24,41.09,41.09,39.93,40.24,42276
22-Aug-24,40.48,40.69,40.24,40.69,240838
21-Aug-24,40.05,40.08,39.65,39.80,16274
20-Aug-24,39.20,39.72,39.20,39.65,96384
19-Aug-24,39.80,39.80,39.04,39.20,38316
16-Aug-24,39.18,39.40,39.12,39.40,28606
15-Aug-24,39.81,39.81,39.28,39.40,21830
14-Aug-24,39.38,39.84,39.32,39.73,80029
13-Aug-24,39.32,39.64,39.32,39.60,138852
12-Aug-24,39.80,39.89,39.32,39.89,30237
09-Aug-24,39.48,39.80,39.44,39.80,99424
08-Aug-24,39.88,40.40,39.88,39.97,11623
07-Aug-24,39.18,40.08,39.18,39.88,97380
06-Aug-24,40.36,40.36,38.88,39.39,352959
05-Aug-24,39.99,40.04,39.28,39.96,85994
02-Aug-24,41.14,41.66,41.12,41.66,635901
01-Aug-24,40.39,41.17,40.35,41.14,135256
31-Jul-24,40.32,40.52,39.72,40.22,92295
30-Jul-24,40.40,40.40,39.74,39.92,30637
29-Jul-24,40.12,40.32,39.92,40.04,393939
26-Jul-24,39.00,39.92,39.00,39.80,580025
25-Jul-24,39.05,39.52,38.99,39.23,1111902
24-Jul-24,36.90,38.00,36.90,38.00,86175
23-Jul-24,37.26,37.44,37.24,37.30,205533
22-Jul-24,36.91,37.52,36.91,37.24,5545
19-Jul-24,36.76,37.25,36.75,37.12,39176
18-Jul-24,36.28,37.08,36.28,37.00,519914
17-Jul-24,35.46,36.00,35.46,35.78,393133
16-Jul-24,35.00,35.05,34.65,34.92,102409
15-Jul-24,35.60,35.60,35.12,35.23,58382
12-Jul-24,35.21,35.70,35.21,35.52,524766
11-Jul-24,35.00,35.18,34.62,35.13,12727
10-Jul-24,34.59,34.72,34.34,34.62,149933
09-Jul-24,34.47,34.67,34.40,34.59,17940
08-Jul-24,34.95,34.95,34.43,34.64,23163
05-Jul-24,34.97,35.01,34.53,34.76,26797
04-Jul-24,35.11,35.50,34.29,34.33,50773
03-Jul-24,35.17,35.17,34.85,35.17,28063
02-Jul-24,34.96,35.42,34.96,35.08,262449
01-Jul-24,34.92,35.13,34.64,34.96,111826
28-Jun-24,34.59,34.59,34.22,34.42,592019
27-Jun-24,34.70,34.80,33.00,34.78,40840
26-Jun-24,34.80,36.28,34.00,34.81,21724
25-Jun-24,35.64,35.64,34.76,34.76,290738
24-Jun-24,34.80,35.00,34.70,34.88,349007
21-Jun-24,34.33,34.68,34.14,34.62,255445
20-Jun-24,33.51,34.35,33.51,34.26,101727
19-Jun-24,35.00,35.00,33.48,33.48,31850
18-Jun-24,33.72,33.75,33.34,33.75,326372
17-Jun-24,33.12,33.54,33.00,33.54,16425
14-Jun-24,32.79,32.79,32.60,32.75,150198
13-Jun-24,32.91,32.97,32.80,32.83,28063
12-Jun-24,33.12,33.31,33.00,33.28,240047
11-Jun-24,33.05,33.05,32.55,32.64,158548
10-Jun-24,33.15,33.18,32.87,32.99,281210
07-Jun-24,32.88,33.12,32.78,33.12,78885
06-Jun-24,33.15,33.15,32.67,32.88,77702
05-Jun-24,32.95,33.12,32.86,33.08,34623
04-Jun-24,32.50,33.03,32.45,32.91,637889
03-Jun-24,32.68,32.91,32.58,32.70,104587
31-May-24,32.01,32.61,32.01,32.61,645577
29-May-24,31.50,31.50,31.25,31.35,43860
28-May-24,31.59,31.59,31.43,31.50,269445
27-May-24,33.09,33.09,31.58,32.53,35840
24-May-24,31.85,32.95,31.48,32.95,45513
23-May-24,32.42,32.42,31.65,31.75,37071
22-May-24,32.30,32.47,32.22,32.35,307630
21-May-24,32.04,32.28,31.95,32.28,218230
20-May-24,32.22,32.37,31.84,31.84,241298
17-May-24,32.43,32.43,32.20,32.20,400850
16-May-24,32.35,32.52,32.25,32.43,44758
15-May-24,32.28,32.46,32.12,32.28,51863
14-May-24,32.04,32.04,31.85,31.94,29254
13-May-24,31.76,32.07,31.59,31.90,63747
10-May-24,31.37,31.69,31.37,31.69,51475
09-May-24,30.86,31.30,30.86,31.30,34608
08-May-24,30.58,30.78,30.53,30.75,71822
07-May-24,30.34,30.58,30.27,30.42,30065
06-May-24,30.39,30.42,30.29,30.34,31517
03-May-24,30.64,30.64,29.95,29.95,134831
02-May-24,30.66,30.66,30.33,30.57,169260
30-Apr-24,30.62,30.81,30.48,30.66,25247
29-Apr-24,30.52,30.52,30.15,30.32,150883
26-Apr-24,30.30,31.15,29.88,31.15,116546
25-Apr-24,30.46,30.48,30.15,30.30,37425
24-Apr-24,30.46,30.46,30.24,30.45,65624
23-Apr-24,30.56,30.66,30.27,30.39,25205
22-Apr-24,30.54,30.54,30.27,30.41,35926
19-Apr-24,29.96,30.27,29.96,30.20,21924
18-Apr-24,30.00,30.33,30.00,30.30,33126
17-Apr-24,29.95,30.00,29.82,29.88,42979
16-Apr-24,29.85,29.94,29.76,29.85,311736
15-Apr-24,29.76,29.83,29.42,29.57,25509
12-Apr-24,29.73,29.91,29.33,29.37,132267
11-Apr-24,29.75,29.76,29.46,29.64,71816
10-Apr-24,29.88,29.88,29.49,29.70,83861
09-Apr-24,29.88,30.13,29.55,30.13,153328
08-Apr-24,30.08,30.08,29.81,29.94,86363
05-Apr-24,30.00,30.06,29.70,30.01,331388

*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