Cotação atual, histórico e gráfico do papel: B2AP34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2024 | -0,03% | -0,03 | 92,65 | 92,65 | 92,65 | 92,65 | 92 | 1 |
| 18/11/2024 | 3,10% | 2,79 | 92,68 | 92,68 | 92,68 | 92,68 | 92K | 2 |
| 12/11/2024 | -2,29% | -2,11 | 89,89 | 90,45 | 89,89 | 90,45 | 2K | 2 |
| 11/11/2024 | 4,68% | 4,11 | 92,00 | 92,00 | 92,00 | 92,00 | 184 | 1 |
| 04/11/2024 | -4,47% | -4,11 | 87,89 | 87,89 | 87,89 | 87,89 | 87 | 1 |
| 01/11/2024 | 3,57% | 3,17 | 92,00 | 92,00 | 92,00 | 92,00 | 276 | 1 |
| 31/10/2024 | -2,28% | -2,07 | 88,83 | 88,83 | 88,83 | 88,83 | 266 | 1 |
|
|
| 28/10/2024 | 1,41% | 1,26 | 90,90 | 90,63 | 90,63 | 90,90 | 2K | 2 |
| 25/10/2024 | -0,30% | -0,27 | 89,64 | 89,64 | 89,64 | 89,64 | 627 | 1 |
| 24/10/2024 | -0,73% | -0,66 | 89,91 | 89,76 | 89,76 | 89,91 | 538 | 2 |
| 23/10/2024 | 1,65% | 1,47 | 90,57 | 90,57 | 90,57 | 90,57 | 82K | 2 |
| 22/10/2024 | 0,41% | 0,36 | 89,10 | 88,92 | 88,92 | 89,10 | 13K | 2 |
| 21/10/2024 | -1,40% | -1,26 | 88,74 | 88,74 | 88,74 | 88,74 | 88 | 1 |
| 17/10/2024 | 3,65% | 3,17 | 90,00 | 90,00 | 90,00 | 90,00 | 450 | 1 |
| 15/10/2024 | 0,00% | 0,00 | 86,83 | 86,83 | 86,83 | 86,83 | 173 | 1 |
| 14/10/2024 | 2,20% | 1,87 | 86,83 | 86,83 | 86,83 | 86,83 | 5K | 1 |
| 09/10/2024 | 1,92% | 1,60 | 84,96 | 87,60 | 84,96 | 87,60 | 3K | 2 |
| 07/10/2024 | -0,57% | -0,48 | 83,36 | 83,64 | 83,36 | 83,64 | 167 | 2 |
| 04/10/2024 | 0,77% | 0,64 | 83,84 | 83,92 | 83,84 | 83,92 | 167 | 2 |
| 03/10/2024 | 0,68% | 0,56 | 83,20 | 83,20 | 83,20 | 83,20 | 665 | 2 |
| 02/10/2024 | 0,10% | 0,08 | 82,64 | 82,55 | 82,55 | 82,64 | 990 | 2 |
| 01/10/2024 | -1,81% | -1,52 | 82,56 | 82,56 | 82,56 | 82,56 | 82 | 1 |
| 30/09/2024 | 0,19% | 0,16 | 84,08 | 84,32 | 84,08 | 84,32 | 252 | 2 |
| 27/09/2024 | 2,38% | 1,95 | 83,92 | 82,30 | 82,30 | 83,92 | 37K | 7 |
| 26/09/2024 | 1,95% | 1,57 | 81,97 | 79,90 | 79,90 | 81,97 | 7K | 7 |
| 25/09/2024 | -0,72% | -0,58 | 80,40 | 79,92 | 79,92 | 80,40 | 2K | 2 |
| 24/09/2024 | 0,72% | 0,58 | 80,98 | 80,42 | 79,99 | 80,98 | 10K | 7 |
| 23/09/2024 | 5,79% | 4,40 | 80,40 | 76,51 | 76,51 | 81,43 | 130K | 20 |
| 20/09/2024 | -9,50% | -7,98 | 76,00 | 75,00 | 72,03 | 76,00 | 6K | 16 |
| 19/09/2024 | 2,07% | 1,70 | 83,98 | 82,28 | 82,28 | 83,99 | 21K | 15 |
| 18/09/2024 | 2,44% | 1,96 | 82,28 | 83,92 | 80,46 | 83,92 | 33K | 9 |
| 17/09/2024 | -0,30% | -0,24 | 80,32 | 81,28 | 79,99 | 81,28 | 25K | 15 |
| 16/09/2024 | -0,81% | -0,66 | 80,56 | 82,00 | 80,00 | 82,25 | 29K | 15 |
| 13/09/2024 | -1,62% | -1,34 | 81,22 | 82,20 | 81,00 | 82,20 | 23K | 12 |
| 12/09/2024 | 2,37% | 1,91 | 82,56 | 82,00 | 81,95 | 83,20 | 7K | 12 |
| 11/09/2024 | 0,11% | 0,09 | 80,65 | 80,56 | 80,45 | 80,88 | 34K | 9 |
| 10/09/2024 | -0,40% | -0,32 | 80,56 | 80,00 | 79,82 | 80,56 | 6K | 6 |
| 09/09/2024 | 1,61% | 1,28 | 80,88 | 81,76 | 80,56 | 81,95 | 5K | 12 |
| 06/09/2024 | -0,30% | -0,24 | 79,60 | 82,16 | 79,60 | 82,16 | 32K | 19 |
| 04/09/2024 | -1,51% | -1,22 | 79,84 | 81,06 | 79,84 | 81,06 | 137K | 21 |
| 03/09/2024 | 7,11% | 5,38 | 81,06 | 81,06 | 81,06 | 81,06 | 4K | 1 |
| 14/08/2024 | -2,87% | -2,24 | 75,68 | 75,90 | 75,68 | 75,90 | 12K | 2 |
| 15/07/2024 | 5,91% | 4,35 | 77,92 | 77,92 | 77,92 | 77,92 | 77 | 1 |
| 04/07/2024 | 0,38% | 0,28 | 73,57 | 73,57 | 73,57 | 73,57 | 73 | 1 |
| 25/06/2024 | 1,75% | 1,26 | 73,29 | 73,29 | 73,29 | 73,29 | 1K | 2 |
| 20/06/2024 | 0,04% | 0,03 | 72,03 | 72,03 | 72,03 | 72,03 | 1K | 2 |
| 12/06/2024 | 0,08% | 0,06 | 72,00 | 72,00 | 72,00 | 72,00 | 1K | 1 |
| 05/06/2024 | 1,00% | 0,71 | 71,94 | 71,82 | 71,82 | 71,94 | 5K | 2 |
| 28/05/2024 | 1,25% | 0,88 | 71,23 | 71,51 | 71,23 | 71,51 | 28K | 5 |
| 24/05/2024 | 0,90% | 0,63 | 70,35 | 70,35 | 70,35 | 70,35 | 14K | 1 |
| 23/05/2024 | -0,60% | -0,42 | 69,72 | 66,63 | 66,63 | 70,63 | 2K | 4 |
| 21/05/2024 | -2,58% | -1,86 | 70,14 | 70,00 | 70,00 | 70,21 | 54K | 4 |
| 17/05/2024 | -3,03% | -2,25 | 72,00 | 74,39 | 72,00 | 74,39 | 146 | 2 |
| 16/05/2024 | -0,04% | -0,03 | 74,25 | 74,28 | 74,15 | 74,28 | 69K | 6 |
| 15/05/2024 | 1,16% | 0,85 | 74,28 | 74,28 | 74,28 | 74,28 | 1K | 1 |
| 14/05/2024 | 0,10% | 0,07 | 73,43 | 73,00 | 72,66 | 73,43 | 213K | 19 |
| 13/05/2024 | -2,65% | -2,00 | 73,36 | 74,00 | 73,36 | 74,35 | 29K | 12 |
| 10/05/2024 | -0,32% | -0,24 | 75,36 | 75,00 | 74,49 | 75,50 | 16K | 5 |
| 09/05/2024 | 3,69% | 2,69 | 75,60 | 75,04 | 75,04 | 75,81 | 5K | 5 |
| 08/05/2024 | 1,62% | 1,16 | 72,91 | 71,73 | 71,73 | 72,91 | 4K | 3 |
| 07/05/2024 | 0,29% | 0,21 | 71,75 | 72,00 | 71,54 | 72,00 | 14K | 6 |
| 06/05/2024 | 2,00% | 1,40 | 71,54 | 71,48 | 71,40 | 71,54 | 5K | 4 |
| 16/04/2024 | -2,15% | -1,54 | 70,14 | 70,14 | 70,14 | 70,14 | 140 | 1 |
| 14/03/2024 | -1,16% | -0,84 | 71,68 | 71,68 | 71,68 | 71,68 | 71 | 1 |
| 13/03/2024 | 0,10% | 0,07 | 72,52 | 72,52 | 72,52 | 72,52 | 145 | 1 |
| 11/03/2024 | -0,10% | -0,07 | 72,45 | 72,45 | 72,45 | 72,45 | 144 | 1 |
| 07/03/2024 | 25,68% | 14,82 | 72,52 | 71,33 | 71,33 | 72,52 | 216 | 2 |
| 06/03/2024 | -2,00% | -1,18 | 57,70 | 57,70 | 57,70 | 57,70 | 57 | 1 |
| 11/01/2024 | 2,74% | 1,57 | 58,88 | 57,05 | 57,05 | 58,88 | 115 | 2 |
| 18/09/2023 | 0,00% | 0,00 | 57,31 | 57,31 | 57,31 | 57,31 | 57 | 1 |
| 25/08/2023 | -0,38% | -0,22 | 57,31 | 57,20 | 57,20 | 57,31 | 114 | 2 |
| 21/08/2023 | 4,81% | 2,64 | 57,53 | 57,53 | 57,53 | 57,53 | 57 | 1 |
| 30/05/2023 | -1,58% | -0,88 | 54,89 | 54,89 | 54,89 | 54,89 | 329 | 1 |
| 29/05/2023 | -7,67% | -4,63 | 55,77 | 55,77 | 55,77 | 55,77 | 111 | 1 |
| 09/02/2023 | 4,19% | 2,43 | 60,40 | 60,21 | 60,21 | 60,40 | 422 | 3 |
| 06/02/2023 | 0,38% | 0,22 | 57,97 | 57,97 | 57,97 | 57,97 | 57 | 1 |
| 03/02/2023 | 1,74% | 0,99 | 57,75 | 57,75 | 57,75 | 57,75 | 3K | 1 |
| 02/02/2023 | -20,35% | -14,50 | 56,76 | 58,63 | 56,12 | 58,63 | 32K | 12 |
| 17/03/2022 | 6,04% | 4,06 | 71,26 | 71,12 | 71,12 | 71,26 | 142 | 2 |
| 10/03/2022 | 2,36% | 1,55 | 67,20 | 67,90 | 67,20 | 67,90 | 135 | 2 |
| 03/03/2022 | -5,43% | -3,77 | 65,65 | 65,26 | 65,26 | 65,65 | 130 | 2 |
| 22/02/2022 | - | - | 69,42 | 69,42 | 69,42 | 69,42 | 138 | 2 |
Date,Open,High,Low,Close,Volume
19-Nov-24,92.65,92.65,92.65,92.65,92
18-Nov-24,92.68,92.68,92.68,92.68,92309
12-Nov-24,90.45,90.45,89.89,89.89,1888
11-Nov-24,92.00,92.00,92.00,92.00,184
04-Nov-24,87.89,87.89,87.89,87.89,87
01-Nov-24,92.00,92.00,92.00,92.00,276
31-Oct-24,88.83,88.83,88.83,88.83,266
28-Oct-24,90.63,90.90,90.63,90.90,1816
25-Oct-24,89.64,89.64,89.64,89.64,627
24-Oct-24,89.76,89.91,89.76,89.91,538
23-Oct-24,90.57,90.57,90.57,90.57,81513
22-Oct-24,88.92,89.10,88.92,89.10,12562
21-Oct-24,88.74,88.74,88.74,88.74,88
17-Oct-24,90.00,90.00,90.00,90.00,450
15-Oct-24,86.83,86.83,86.83,86.83,173
14-Oct-24,86.83,86.83,86.83,86.83,5209
09-Oct-24,87.60,87.60,84.96,84.96,2636
07-Oct-24,83.64,83.64,83.36,83.36,167
04-Oct-24,83.92,83.92,83.84,83.84,167
03-Oct-24,83.20,83.20,83.20,83.20,665
02-Oct-24,82.55,82.64,82.55,82.64,990
01-Oct-24,82.56,82.56,82.56,82.56,82
30-Sep-24,84.32,84.32,84.08,84.08,252
27-Sep-24,82.30,83.92,82.30,83.92,36674
26-Sep-24,79.90,81.97,79.90,81.97,6678
25-Sep-24,79.92,80.40,79.92,80.40,1758
24-Sep-24,80.42,80.98,79.99,80.98,10350
23-Sep-24,76.51,81.43,76.51,80.40,129931
20-Sep-24,75.00,76.00,72.03,76.00,6365
19-Sep-24,82.28,83.99,82.28,83.98,20756
18-Sep-24,83.92,83.92,80.46,82.28,32969
17-Sep-24,81.28,81.28,79.99,80.32,25076
16-Sep-24,82.00,82.25,80.00,80.56,28971
13-Sep-24,82.20,82.20,81.00,81.22,23389
12-Sep-24,82.00,83.20,81.95,82.56,7000
11-Sep-24,80.56,80.88,80.45,80.65,34053
10-Sep-24,80.00,80.56,79.82,80.56,6317
09-Sep-24,81.76,81.95,80.56,80.88,5369
06-Sep-24,82.16,82.16,79.60,79.60,31523
04-Sep-24,81.06,81.06,79.84,79.84,136802
03-Sep-24,81.06,81.06,81.06,81.06,4053
14-Aug-24,75.90,75.90,75.68,75.68,11579
15-Jul-24,77.92,77.92,77.92,77.92,77
04-Jul-24,73.57,73.57,73.57,73.57,73
25-Jun-24,73.29,73.29,73.29,73.29,1096
20-Jun-24,72.03,72.03,72.03,72.03,1080
12-Jun-24,72.00,72.00,72.00,72.00,1440
05-Jun-24,71.82,71.94,71.82,71.94,4596
28-May-24,71.51,71.51,71.23,71.23,28452
24-May-24,70.35,70.35,70.35,70.35,14070
23-May-24,66.63,70.63,66.63,69.72,2081
21-May-24,70.00,70.21,70.00,70.14,53700
17-May-24,74.39,74.39,72.00,72.00,146
16-May-24,74.28,74.28,74.15,74.25,68659
15-May-24,74.28,74.28,74.28,74.28,1114
14-May-24,73.00,73.43,72.66,73.43,213409
13-May-24,74.00,74.35,73.36,73.36,29030
10-May-24,75.00,75.50,74.49,75.36,16427
09-May-24,75.04,75.81,75.04,75.60,4901
08-May-24,71.73,72.91,71.73,72.91,3527
07-May-24,72.00,72.00,71.54,71.75,13557
06-May-24,71.48,71.54,71.40,71.54,4934
16-Apr-24,70.14,70.14,70.14,70.14,140
14-Mar-24,71.68,71.68,71.68,71.68,71
13-Mar-24,72.52,72.52,72.52,72.52,145
11-Mar-24,72.45,72.45,72.45,72.45,144
07-Mar-24,71.33,72.52,71.33,72.52,216
06-Mar-24,57.70,57.70,57.70,57.70,57
11-Jan-24,57.05,58.88,57.05,58.88,115
18-Sep-23,57.31,57.31,57.31,57.31,57
25-Aug-23,57.20,57.31,57.20,57.31,114
21-Aug-23,57.53,57.53,57.53,57.53,57
30-May-23,54.89,54.89,54.89,54.89,329
29-May-23,55.77,55.77,55.77,55.77,111
09-Feb-23,60.21,60.40,60.21,60.40,422
06-Feb-23,57.97,57.97,57.97,57.97,57
03-Feb-23,57.75,57.75,57.75,57.75,2887
02-Feb-23,58.63,58.63,56.12,56.76,31811
17-Mar-22,71.12,71.26,71.12,71.26,142
10-Mar-22,67.90,67.90,67.20,67.20,135
03-Mar-22,65.26,65.65,65.26,65.65,130
22-Feb-22,69.42,69.42,69.42,69.42,138
*exoneração de responsabilidade e termos de uso