Cotação atual, histórico e gráfico do papel: B2AP34

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 B2AP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/06/2026	-2,36%	-3,36	139,01	139,01	139,01	139,01	417K	15
02/06/2026	-0,29%	-0,42	142,37	140,56	140,56	142,37	3K	3
28/05/2026	-2,17%	-3,16	142,79	142,79	142,79	142,79	428	1
27/05/2026	1,22%	1,76	145,95	145,95	145,95	145,95	2K	1
26/05/2026	2,90%	4,07	144,19	144,19	144,19	144,19	144	1
22/05/2026	-2,01%	-2,88	140,12	141,03	140,12	141,03	9K	2
21/05/2026	3,97%	5,46	143,00	139,57	139,57	143,00	282	2
20/05/2026	4,24%	5,59	137,54	136,55	136,55	137,54	8K	6
19/05/2026	2,86%	3,67	131,95	131,95	131,95	131,95	527	1
18/05/2026	-4,98%	-6,72	128,28	135,98	127,42	135,98	128K	136
15/05/2026	0,75%	1,00	135,00	128,10	120,50	135,00	128K	20
14/05/2026	0,87%	1,15	134,00	132,63	132,63	136,88	8K	4
13/05/2026	0,67%	0,89	132,85	129,50	129,38	132,95	654	5
12/05/2026	-1,15%	-1,54	131,96	132,21	131,00	132,21	35K	4
11/05/2026	0,71%	0,94	133,50	135,94	133,50	135,94	403	3
08/05/2026	-0,03%	-0,04	132,56	132,56	132,56	132,56	662	1
07/05/2026	1,38%	1,81	132,60	132,60	132,60	132,60	133K	3
06/05/2026	-0,09%	-0,12	130,79	133,37	130,79	133,90	3K	8
05/05/2026	-1,56%	-2,08	130,91	133,12	130,91	133,12	41K	10
04/05/2026	-1,35%	-1,82	132,99	134,00	132,34	134,00	21K	4
30/04/2026	1,83%	2,42	134,81	134,15	133,90	134,81	939	4
29/04/2026	0,05%	0,06	132,39	132,33	131,98	133,56	2K	6
28/04/2026	-2,76%	-3,75	132,33	133,56	132,33	133,56	3K	9
27/04/2026	0,00%	0,00	136,08	136,08	136,08	136,08	1K	1
24/04/2026	0,73%	0,98	136,08	136,08	136,08	136,08	1K	1
23/04/2026	-3,15%	-4,40	135,10	136,36	135,10	136,36	950	3
22/04/2026	-1,37%	-1,94	139,50	139,50	139,50	139,50	767K	10
16/04/2026	-3,78%	-5,56	141,44	140,92	140,92	141,44	282K	3
15/04/2026	1,34%	1,95	147,00	147,00	147,00	147,00	294K	6
02/04/2026	1,75%	2,49	145,05	145,05	145,05	145,05	290	1
20/03/2026	-1,42%	-2,06	142,56	142,56	142,56	142,56	142	1
16/03/2026	-2,02%	-2,98	144,62	144,62	144,62	144,62	144	1
04/03/2026	0,92%	1,35	147,60	147,60	147,60	147,60	147	1
03/03/2026	-2,89%	-4,35	146,25	146,25	146,25	146,25	3K	1
02/03/2026	-1,76%	-2,70	150,60	150,60	150,60	150,60	15K	1
27/02/2026	1,79%	2,70	153,30	153,30	153,30	153,30	153	1
26/02/2026	1,01%	1,50	150,60	149,40	149,40	150,60	1K	3
24/02/2026	5,99%	8,43	149,10	148,80	148,80	149,10	1K	2
13/02/2026	-7,33%	-11,13	140,67	141,00	140,67	143,37	144K	7
10/02/2026	-1,46%	-2,25	151,80	148,50	148,50	151,90	1K	3
09/02/2026	-0,10%	-0,15	154,05	157,50	154,05	157,50	469	2
06/02/2026	-3,50%	-5,60	154,20	154,20	154,20	154,20	154	1
04/02/2026	2,57%	4,00	159,80	159,80	159,80	159,80	159	1
30/01/2026	1,83%	2,80	155,80	155,80	155,80	155,80	2K	1
28/01/2026	-0,68%	-1,05	153,00	153,00	153,00	153,00	153	1
27/01/2026	3,11%	4,65	154,05	154,05	154,05	154,05	154	1
23/01/2026	-0,36%	-0,54	149,40	149,40	149,40	149,40	149	1
22/01/2026	4,12%	5,93	149,94	149,94	149,94	149,94	149	1
20/01/2026	4,36%	6,01	144,01	142,38	142,38	144,01	150K	21
19/01/2026	1,20%	1,64	138,00	136,40	136,40	138,00	406K	22
12/01/2026	3,24%	4,28	136,36	136,36	136,36	136,36	136	1
06/01/2026	0,00%	0,00	132,08	132,08	132,08	132,08	132	1
05/01/2026	-0,37%	-0,49	132,08	132,08	132,08	132,08	2K	1
30/12/2025	-0,55%	-0,73	132,57	132,57	132,57	132,57	397	1
29/12/2025	0,00%	0,00	133,30	133,30	133,30	133,30	266	1
22/12/2025	5,17%	6,55	133,30	132,86	132,86	133,30	2K	2
16/12/2025	5,57%	6,69	126,75	126,75	126,75	126,75	253	1
05/12/2025	-2,01%	-2,46	120,06	120,06	120,06	120,06	120	1
04/12/2025	7,51%	8,56	122,52	118,64	118,64	122,52	7K	3
01/12/2025	0,00%	0,00	113,96	113,96	113,96	113,96	341	1
28/11/2025	0,74%	0,84	113,96	113,96	113,96	113,96	1K	1
27/11/2025	9,83%	10,12	113,12	103,00	103,00	113,12	4K	4
26/11/2025	-0,01%	-0,01	103,00	103,01	103,00	103,01	515	3
25/11/2025	-6,82%	-7,54	103,01	103,01	103,01	103,01	103	1
21/11/2025	-0,59%	-0,66	110,55	110,55	110,55	110,55	110	1
18/11/2025	-2,45%	-2,79	111,21	105,27	105,27	111,21	6K	3
13/11/2025	-0,06%	-0,07	114,00	114,00	114,00	114,00	114	1
11/11/2025	-0,81%	-0,93	114,07	114,07	114,07	114,07	114	1
10/11/2025	-1,21%	-1,41	115,00	110,64	110,64	115,00	455	3
05/11/2025	-0,81%	-0,95	116,41	115,22	115,22	116,41	2K	3
04/11/2025	1,24%	1,44	117,36	116,01	116,01	117,36	816	2
03/11/2025	-0,58%	-0,68	115,92	116,28	115,92	116,28	348	2
31/10/2025	-1,08%	-1,27	116,60	118,64	116,16	118,64	351	3
30/10/2025	1,09%	1,27	117,87	117,86	117,86	117,87	2K	3
28/10/2025	1,85%	2,12	116,60	116,60	116,50	116,60	582	3
27/10/2025	0,86%	0,98	114,48	114,84	114,48	114,96	292K	5
22/10/2025	-0,31%	-0,35	113,50	113,19	113,00	113,50	2K	5
20/10/2025	0,00%	0,00	113,85	114,66	113,63	114,66	57K	4
17/10/2025	-1,13%	-1,30	113,85	113,85	113,85	113,85	2K	1
16/10/2025	-0,42%	-0,49	115,15	115,64	115,15	115,64	4K	3
15/10/2025	-1,67%	-1,96	115,64	115,64	115,64	115,64	1K	1
10/10/2025	-0,10%	-0,12	117,60	117,60	117,52	117,60	118K	3
09/10/2025	0,41%	0,48	117,72	117,72	117,72	117,72	117	1
07/10/2025	1,38%	1,60	117,24	117,24	117,24	117,24	117	1
02/10/2025	-2,53%	-3,00	115,64	115,64	115,64	115,64	115	1
30/09/2025	0,99%	1,16	118,64	118,64	118,64	118,64	118	1
29/09/2025	-0,41%	-0,48	117,48	117,96	117,48	117,96	235	2
26/09/2025	0,72%	0,84	117,96	117,92	117,92	117,96	3K	2
25/09/2025	0,00%	0,00	117,12	117,12	117,12	117,12	12K	1
24/09/2025	0,21%	0,24	117,12	117,60	117,12	117,60	8K	2
22/09/2025	1,12%	1,30	116,88	116,88	116,88	116,88	116	1
19/09/2025	-0,91%	-1,06	115,58	117,81	115,58	117,81	233	2
18/09/2025	-5,08%	-6,24	116,64	117,46	116,64	117,46	1K	3
17/09/2025	3,98%	4,70	122,88	122,80	122,40	122,88	122K	3
16/09/2025	0,00%	0,00	118,18	118,18	118,18	118,18	1K	1
15/09/2025	-1,02%	-1,22	118,18	118,18	118,18	118,18	236	1
12/09/2025	0,44%	0,52	119,40	119,40	119,40	119,40	1K	1
08/09/2025	3,03%	3,50	118,88	118,88	118,88	118,88	237	2
05/09/2025	-2,88%	-3,42	115,38	116,98	115,38	116,98	232	2
03/09/2025	2,18%	2,53	118,80	118,21	118,21	118,80	2K	2
02/09/2025	1,54%	1,76	116,27	116,27	116,27	116,27	3K	2
28/08/2025	0,03%	0,03	114,51	114,80	114,51	114,80	343	2
27/08/2025	0,52%	0,59	114,48	114,00	114,00	114,48	2K	2
21/08/2025	1,11%	1,25	113,89	113,89	113,89	113,89	113	1
20/08/2025	-0,94%	-1,07	112,64	112,64	112,64	112,64	112	1
18/08/2025	0,34%	0,39	113,71	114,27	113,71	114,27	9K	3
15/08/2025	1,18%	1,32	113,32	113,14	113,14	113,32	2K	3
14/08/2025	-0,57%	-0,64	112,00	113,63	112,00	113,63	4K	4
13/08/2025	0,06%	0,07	112,64	112,66	112,64	112,66	18K	2
12/08/2025	0,38%	0,43	112,57	112,31	112,31	112,57	2K	2
08/08/2025	0,00%	0,00	112,14	111,58	111,58	112,14	1K	2
07/08/2025	1,54%	1,70	112,14	110,57	110,57	112,14	4K	3
04/08/2025	0,80%	0,88	110,44	110,44	110,44	110,44	11K	2
01/08/2025	0,20%	0,22	109,56	108,28	108,24	109,56	2K	6
31/07/2025	-0,04%	-0,04	109,34	109,34	109,34	109,34	109	1
30/07/2025	-0,03%	-0,03	109,38	109,38	109,38	109,38	109	1
29/07/2025	0,51%	0,56	109,41	109,35	109,35	109,90	14K	4
28/07/2025	2,86%	3,03	108,85	108,68	108,68	108,88	5K	3
22/07/2025	0,00%	0,00	105,82	105,82	105,82	105,82	317	1
21/07/2025	1,65%	1,72	105,82	105,98	105,82	105,98	2K	3
17/07/2025	1,86%	1,90	104,10	103,80	103,00	104,10	12K	4
16/07/2025	0,00%	0,00	102,20	102,24	102,20	102,24	10K	3
15/07/2025	0,00%	0,00	102,20	102,20	102,20	102,20	817	1
14/07/2025	-0,68%	-0,70	102,20	102,20	102,20	102,20	511	1
11/07/2025	-0,47%	-0,49	102,90	103,11	102,90	103,11	3K	2
10/07/2025	0,97%	0,99	103,39	102,40	102,40	104,10	19K	11
09/07/2025	0,73%	0,74	102,40	102,40	102,40	102,40	10K	2
04/07/2025	-1,01%	-1,04	101,66	101,66	101,66	101,66	101	1
03/07/2025	1,48%	1,50	102,70	102,70	102,70	102,70	92K	1
02/07/2025	-0,81%	-0,83	101,20	100,60	100,60	101,70	485K	9
01/07/2025	0,03%	0,03	102,03	102,01	102,01	102,03	102K	2
27/06/2025	0,84%	0,85	102,00	101,90	101,90	102,00	10K	2
26/06/2025	0,28%	0,28	101,15	101,15	101,15	101,15	101	1
25/06/2025	-	-	100,87	100,83	100,83	100,87	101K	3

Date,Open,High,Low,Close,Volume
03-Jun-26,139.01,139.01,139.01,139.01,417030
02-Jun-26,140.56,142.37,140.56,142.37,3095
28-May-26,142.79,142.79,142.79,142.79,428
27-May-26,145.95,145.95,145.95,145.95,2189
26-May-26,144.19,144.19,144.19,144.19,144
22-May-26,141.03,141.03,140.12,140.12,8548
21-May-26,139.57,143.00,139.57,143.00,282
20-May-26,136.55,137.54,136.55,137.54,7974
19-May-26,131.95,131.95,131.95,131.95,527
18-May-26,135.98,135.98,127.42,128.28,128327
15-May-26,128.10,135.00,120.50,135.00,127590
14-May-26,132.63,136.88,132.63,134.00,7504
13-May-26,129.50,132.95,129.38,132.85,654
12-May-26,132.21,132.21,131.00,131.96,35243
11-May-26,135.94,135.94,133.50,133.50,403
08-May-26,132.56,132.56,132.56,132.56,662
07-May-26,132.60,132.60,132.60,132.60,132732
06-May-26,133.37,133.90,130.79,130.79,3030
05-May-26,133.12,133.12,130.91,130.91,41464
04-May-26,134.00,134.00,132.34,132.99,21347
30-Apr-26,134.15,134.81,133.90,134.81,939
29-Apr-26,132.33,133.56,131.98,132.39,2250
28-Apr-26,133.56,133.56,132.33,132.33,3450
27-Apr-26,136.08,136.08,136.08,136.08,1088
24-Apr-26,136.08,136.08,136.08,136.08,1360
23-Apr-26,136.36,136.36,135.10,135.10,950
22-Apr-26,139.50,139.50,139.50,139.50,767250
16-Apr-26,140.92,141.44,140.92,141.44,282207
15-Apr-26,147.00,147.00,147.00,147.00,294000
02-Apr-26,145.05,145.05,145.05,145.05,290
20-Mar-26,142.56,142.56,142.56,142.56,142
16-Mar-26,144.62,144.62,144.62,144.62,144
04-Mar-26,147.60,147.60,147.60,147.60,147
03-Mar-26,146.25,146.25,146.25,146.25,3217
02-Mar-26,150.60,150.60,150.60,150.60,15060
27-Feb-26,153.30,153.30,153.30,153.30,153
26-Feb-26,149.40,150.60,149.40,150.60,1351
24-Feb-26,148.80,149.10,148.80,149.10,1190
13-Feb-26,141.00,143.37,140.67,140.67,144358
10-Feb-26,148.50,151.90,148.50,151.80,1059
09-Feb-26,157.50,157.50,154.05,154.05,469
06-Feb-26,154.20,154.20,154.20,154.20,154
04-Feb-26,159.80,159.80,159.80,159.80,159
30-Jan-26,155.80,155.80,155.80,155.80,1558
28-Jan-26,153.00,153.00,153.00,153.00,153
27-Jan-26,154.05,154.05,154.05,154.05,154
23-Jan-26,149.40,149.40,149.40,149.40,149
22-Jan-26,149.94,149.94,149.94,149.94,149
20-Jan-26,142.38,144.01,142.38,144.01,149705
19-Jan-26,136.40,138.00,136.40,138.00,406380
12-Jan-26,136.36,136.36,136.36,136.36,136
06-Jan-26,132.08,132.08,132.08,132.08,132
05-Jan-26,132.08,132.08,132.08,132.08,1584
30-Dec-25,132.57,132.57,132.57,132.57,397
29-Dec-25,133.30,133.30,133.30,133.30,266
22-Dec-25,132.86,133.30,132.86,133.30,2126
16-Dec-25,126.75,126.75,126.75,126.75,253
05-Dec-25,120.06,120.06,120.06,120.06,120
04-Dec-25,118.64,122.52,118.64,122.52,7041
01-Dec-25,113.96,113.96,113.96,113.96,341
28-Nov-25,113.96,113.96,113.96,113.96,1139
27-Nov-25,103.00,113.12,103.00,113.12,4322
26-Nov-25,103.01,103.01,103.00,103.00,515
25-Nov-25,103.01,103.01,103.01,103.01,103
21-Nov-25,110.55,110.55,110.55,110.55,110
18-Nov-25,105.27,111.21,105.27,111.21,6200
13-Nov-25,114.00,114.00,114.00,114.00,114
11-Nov-25,114.07,114.07,114.07,114.07,114
10-Nov-25,110.64,115.00,110.64,115.00,455
05-Nov-25,115.22,116.41,115.22,116.41,2201
04-Nov-25,116.01,117.36,116.01,117.36,816
03-Nov-25,116.28,116.28,115.92,115.92,348
31-Oct-25,118.64,118.64,116.16,116.60,351
30-Oct-25,117.86,117.87,117.86,117.87,1650
28-Oct-25,116.60,116.60,116.50,116.60,582
27-Oct-25,114.84,114.96,114.48,114.48,292171
22-Oct-25,113.19,113.50,113.00,113.50,2149
20-Oct-25,114.66,114.66,113.63,113.85,56512
17-Oct-25,113.85,113.85,113.85,113.85,2163
16-Oct-25,115.64,115.64,115.15,115.15,3815
15-Oct-25,115.64,115.64,115.64,115.64,1387
10-Oct-25,117.60,117.60,117.52,117.60,117759
09-Oct-25,117.72,117.72,117.72,117.72,117
07-Oct-25,117.24,117.24,117.24,117.24,117
02-Oct-25,115.64,115.64,115.64,115.64,115
30-Sep-25,118.64,118.64,118.64,118.64,118
29-Sep-25,117.96,117.96,117.48,117.48,235
26-Sep-25,117.92,117.96,117.92,117.96,2712
25-Sep-25,117.12,117.12,117.12,117.12,11712
24-Sep-25,117.60,117.60,117.12,117.12,8203
22-Sep-25,116.88,116.88,116.88,116.88,116
19-Sep-25,117.81,117.81,115.58,115.58,233
18-Sep-25,117.46,117.46,116.64,116.64,1400
17-Sep-25,122.80,122.88,122.40,122.88,121646
16-Sep-25,118.18,118.18,118.18,118.18,1063
15-Sep-25,118.18,118.18,118.18,118.18,236
12-Sep-25,119.40,119.40,119.40,119.40,1194
08-Sep-25,118.88,118.88,118.88,118.88,237
05-Sep-25,116.98,116.98,115.38,115.38,232
03-Sep-25,118.21,118.80,118.21,118.80,2370
02-Sep-25,116.27,116.27,116.27,116.27,2906
28-Aug-25,114.80,114.80,114.51,114.51,343
27-Aug-25,114.00,114.48,114.00,114.48,1940
21-Aug-25,113.89,113.89,113.89,113.89,113
20-Aug-25,112.64,112.64,112.64,112.64,112
18-Aug-25,114.27,114.27,113.71,113.71,9221
15-Aug-25,113.14,113.32,113.14,113.32,1699
14-Aug-25,113.63,113.63,112.00,112.00,3633
13-Aug-25,112.66,112.66,112.64,112.64,17912
12-Aug-25,112.31,112.57,112.31,112.57,1572
08-Aug-25,111.58,112.14,111.58,112.14,1344
07-Aug-25,110.57,112.14,110.57,112.14,4326
04-Aug-25,110.44,110.44,110.44,110.44,11154
01-Aug-25,108.28,109.56,108.24,109.56,2387
31-Jul-25,109.34,109.34,109.34,109.34,109
30-Jul-25,109.38,109.38,109.38,109.38,109
29-Jul-25,109.35,109.90,109.35,109.41,14497
28-Jul-25,108.68,108.88,108.68,108.85,4898
22-Jul-25,105.82,105.82,105.82,105.82,317
21-Jul-25,105.98,105.98,105.82,105.82,1905
17-Jul-25,103.80,104.10,103.00,104.10,12478
16-Jul-25,102.24,102.24,102.20,102.20,9913
15-Jul-25,102.20,102.20,102.20,102.20,817
14-Jul-25,102.20,102.20,102.20,102.20,511
11-Jul-25,103.11,103.11,102.90,102.90,2676
10-Jul-25,102.40,104.10,102.40,103.39,18867
09-Jul-25,102.40,102.40,102.40,102.40,10342
04-Jul-25,101.66,101.66,101.66,101.66,101
03-Jul-25,102.70,102.70,102.70,102.70,92430
02-Jul-25,100.60,101.70,100.60,101.20,484895
01-Jul-25,102.01,102.03,102.01,102.03,102020
27-Jun-25,101.90,102.00,101.90,102.00,10301
26-Jun-25,101.15,101.15,101.15,101.15,101
25-Jun-25,100.83,100.87,100.83,100.87,100970

*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: B2AP34