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
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	-7,46%	-3,66	45,39	49,55	44,50	49,55	234K	270
12/02/2025	0,45%	0,22	49,05	49,32	48,40	49,32	45K	22
11/02/2025	0,10%	0,05	48,83	49,27	48,43	49,27	16K	14
10/02/2025	1,01%	0,49	48,78	48,49	48,49	48,78	188K	31
07/02/2025	0,06%	0,03	48,29	48,04	48,04	48,49	111K	14
06/02/2025	0,86%	0,41	48,26	48,00	47,50	48,26	427K	29
05/02/2025	3,57%	1,65	47,85	47,02	47,02	47,85	781K	153
04/02/2025	0,17%	0,08	46,20	45,19	45,19	46,38	19K	36
03/02/2025	-0,02%	-0,01	46,12	46,51	46,07	46,63	336K	24
31/01/2025	-0,43%	-0,20	46,13	46,80	46,05	46,80	44K	11
30/01/2025	0,89%	0,41	46,33	47,10	46,27	47,10	29K	37
29/01/2025	-0,30%	-0,14	45,92	45,89	45,89	46,34	10K	18
28/01/2025	-1,07%	-0,50	46,06	46,99	45,76	46,99	24K	16
27/01/2025	4,28%	1,91	46,56	46,12	46,12	46,86	530K	125
24/01/2025	2,03%	0,89	44,65	43,60	43,58	44,83	18K	40
23/01/2025	0,81%	0,35	43,76	43,41	43,41	44,05	19K	23
22/01/2025	-2,16%	-0,96	43,41	44,21	43,15	44,21	64K	59
21/01/2025	1,95%	0,85	44,37	44,00	43,77	44,37	92K	21
20/01/2025	-1,32%	-0,58	43,52	44,10	43,52	44,43	17K	19
17/01/2025	1,26%	0,55	44,10	43,93	43,66	44,13	30K	16
16/01/2025	1,09%	0,47	43,55	43,50	42,52	43,61	53K	15
15/01/2025	-0,07%	-0,03	43,08	42,72	42,72	43,21	66K	14
14/01/2025	-0,21%	-0,09	43,11	42,70	42,27	43,26	303K	38
13/01/2025	-13,57%	-6,78	43,20	49,89	42,60	49,89	157K	69
10/01/2025	4,96%	2,36	49,98	48,10	43,69	49,98	357K	231
09/01/2025	2,74%	1,27	47,62	46,82	43,10	47,62	120K	33
08/01/2025	3,53%	1,58	46,35	45,22	44,72	46,35	43K	366
07/01/2025	-1,17%	-0,53	44,77	45,99	44,53	45,99	17K	53
06/01/2025	0,13%	0,06	45,30	45,30	45,15	45,62	91K	17
03/01/2025	0,40%	0,18	45,24	45,40	45,06	45,83	466K	473
02/01/2025	0,81%	0,36	45,06	45,15	44,92	45,65	247K	26
30/12/2024	-0,36%	-0,16	44,70	45,30	44,35	45,30	37K	64
27/12/2024	-0,53%	-0,24	44,86	44,68	44,68	45,30	20K	32
26/12/2024	0,40%	0,18	45,10	44,95	44,68	45,10	37K	17
23/12/2024	1,81%	0,80	44,92	44,88	44,33	44,92	211K	71
20/12/2024	-3,22%	-1,47	44,12	44,67	43,56	44,67	280K	69
19/12/2024	-2,69%	-1,26	45,59	46,10	44,47	46,10	564K	35
18/12/2024	3,19%	1,45	46,85	45,97	45,97	46,90	310K	32
17/12/2024	-1,63%	-0,75	45,40	46,59	45,40	46,59	596K	41
16/12/2024	1,54%	0,70	46,15	45,88	45,60	46,20	83K	72
13/12/2024	0,73%	0,33	45,45	45,57	45,25	45,84	37K	42
12/12/2024	-	-	45,12	44,70	44,70	45,57	107K	21

Date,Open,High,Low,Close,Volume
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
12-Feb-25,49.32,49.32,48.40,49.05,44718
11-Feb-25,49.27,49.27,48.43,48.83,16059
10-Feb-25,48.49,48.78,48.49,48.78,188259
07-Feb-25,48.04,48.49,48.04,48.29,111496
06-Feb-25,48.00,48.26,47.50,48.26,427409
05-Feb-25,47.02,47.85,47.02,47.85,781362
04-Feb-25,45.19,46.38,45.19,46.20,19003
03-Feb-25,46.51,46.63,46.07,46.12,335828
31-Jan-25,46.80,46.80,46.05,46.13,43675
30-Jan-25,47.10,47.10,46.27,46.33,29053
29-Jan-25,45.89,46.34,45.89,45.92,10434
28-Jan-25,46.99,46.99,45.76,46.06,23540
27-Jan-25,46.12,46.86,46.12,46.56,529963
24-Jan-25,43.60,44.83,43.58,44.65,17908
23-Jan-25,43.41,44.05,43.41,43.76,18558
22-Jan-25,44.21,44.21,43.15,43.41,64272
21-Jan-25,44.00,44.37,43.77,44.37,91708
20-Jan-25,44.10,44.43,43.52,43.52,17059
17-Jan-25,43.93,44.13,43.66,44.10,29810
16-Jan-25,43.50,43.61,42.52,43.55,53055
15-Jan-25,42.72,43.21,42.72,43.08,66463
14-Jan-25,42.70,43.26,42.27,43.11,302870
13-Jan-25,49.89,49.89,42.60,43.20,156821
10-Jan-25,48.10,49.98,43.69,49.98,356746
09-Jan-25,46.82,47.62,43.10,47.62,120406
08-Jan-25,45.22,46.35,44.72,46.35,43272
07-Jan-25,45.99,45.99,44.53,44.77,17233
06-Jan-25,45.30,45.62,45.15,45.30,91376
03-Jan-25,45.40,45.83,45.06,45.24,466006
02-Jan-25,45.15,45.65,44.92,45.06,246561
30-Dec-24,45.30,45.30,44.35,44.70,36662
27-Dec-24,44.68,45.30,44.68,44.86,19928
26-Dec-24,44.95,45.10,44.68,45.10,37336
23-Dec-24,44.88,44.92,44.33,44.92,211255
20-Dec-24,44.67,44.67,43.56,44.12,279508
19-Dec-24,46.10,46.10,44.47,45.59,563971
18-Dec-24,45.97,46.90,45.97,46.85,310150
17-Dec-24,46.59,46.59,45.40,45.40,595558
16-Dec-24,45.88,46.20,45.60,46.15,82907
13-Dec-24,45.57,45.84,45.25,45.45,36641
12-Dec-24,44.70,45.57,44.70,45.12,106721

*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