Cotação atual, histórico e gráfico do papel: B2LN34

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 B2LN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/02/2025	-1,22%	-0,38	30,78	30,78	30,78	30,78	49K	1
10/02/2025	0,45%	0,14	31,16	31,16	31,16	31,16	50K	1
07/02/2025	-1,30%	-0,41	31,02	30,90	30,90	31,02	866	7
05/02/2025	3,59%	1,09	31,43	31,43	31,43	31,43	62	1
20/01/2025	-3,68%	-1,16	30,34	30,34	30,34	30,34	121	2
03/01/2025	-3,05%	-0,99	31,50	32,49	31,50	32,49	63	2
20/12/2024	0,99%	0,32	32,49	32,49	32,49	32,49	32	1

19/12/2024	7,81%	2,33	32,17	32,17	32,17	32,17	128	1
21/11/2024	6,95%	1,94	29,84	29,72	29,72	29,84	833	8
18/11/2024	0,00%	0,00	27,90	27,90	27,90	27,90	55	2
07/11/2024	2,95%	0,80	27,90	27,90	27,90	27,90	223	1
24/10/2024	-0,37%	-0,10	27,10	27,10	27,10	27,10	27	1
23/10/2024	-1,81%	-0,50	27,20	27,10	27,10	27,20	1K	8
21/10/2024	-1,95%	-0,55	27,70	27,70	27,70	27,70	27	1
18/10/2024	3,25%	0,89	28,25	28,10	28,10	28,25	986	7
16/10/2024	20,85%	4,72	27,36	27,16	27,16	27,36	2K	10
25/09/2024	0,00%	0,00	22,64	22,64	22,64	22,64	22	1
05/09/2024	-1,35%	-0,31	22,64	22,64	22,64	22,64	22	1
04/09/2024	-4,38%	-1,05	22,95	22,84	22,84	22,96	1K	7
08/08/2024	7,24%	1,62	24,00	24,00	24,00	24,00	144	1
29/07/2024	3,23%	0,70	22,38	22,38	22,38	22,38	67	1
19/07/2024	-1,99%	-0,44	21,68	21,68	21,68	21,68	216	1
16/07/2024	3,66%	0,78	22,12	22,12	22,12	22,12	44	2
09/07/2024	-15,59%	-3,94	21,34	21,80	21,28	21,80	2K	12
16/05/2024	0,08%	0,02	25,28	25,28	25,28	25,28	176	1
15/05/2024	-0,08%	-0,02	25,26	25,26	25,26	25,26	15K	1
14/05/2024	0,56%	0,14	25,28	25,28	25,28	25,28	15K	1
02/05/2024	-1,95%	-0,50	25,14	25,14	25,14	25,14	603	1
26/04/2024	-2,44%	-0,64	25,64	25,44	25,44	25,68	1K	3
26/03/2024	-0,45%	-0,12	26,28	26,28	26,28	26,28	236	1
25/03/2024	0,00%	0,00	26,40	26,45	26,40	26,45	422	2
20/03/2024	-3,44%	-0,94	26,40	26,73	26,40	26,73	873	5
19/03/2024	0,63%	0,17	27,34	27,38	27,34	27,38	656	3
18/03/2024	-4,23%	-1,20	27,17	27,30	27,17	27,30	653	3
13/03/2024	1,47%	0,41	28,37	28,56	28,37	28,56	910	4
12/03/2024	0,65%	0,18	27,96	28,02	27,96	28,02	699	4
11/03/2024	1,83%	0,50	27,78	27,78	27,78	27,78	222	1
07/03/2024	1,79%	0,48	27,28	27,20	27,20	27,38	873	4
06/03/2024	15,32%	3,56	26,80	26,88	26,80	26,88	429	2
27/02/2024	0,00%	0,00	23,24	23,24	23,24	23,24	23	1
22/02/2024	-4,52%	-1,10	23,24	23,24	23,24	23,24	23	1
19/01/2024	3,14%	0,74	24,34	24,34	24,34	24,34	48	2
11/01/2024	0,60%	0,14	23,60	23,60	23,60	23,60	70	1
10/01/2024	10,87%	2,30	23,46	22,74	22,74	23,46	46	2
26/05/2023	0,00%	0,00	21,16	21,16	21,16	21,16	63	1
24/05/2023	-4,68%	-1,04	21,16	21,16	21,16	21,16	42	1
23/05/2023	0,00%	0,00	22,20	22,20	22,20	22,20	22	1
10/05/2023	-1,07%	-0,24	22,20	22,44	22,20	22,56	828	5
09/05/2023	-26,67%	-8,16	22,44	30,59	22,16	30,59	302	7
03/03/2023	0,00%	0,00	30,60	30,60	30,60	30,60	30	1
18/03/2022	0,00%	0,00	30,60	30,60	30,60	30,60	153	1
07/03/2022	0,00%	0,00	30,60	30,60	30,60	30,60	30	1
03/03/2022	-3,95%	-1,26	30,60	30,66	30,60	30,66	153	2
02/03/2022	4,32%	1,32	31,86	31,80	31,80	31,86	159	2
25/02/2022	-2,86%	-0,90	30,54	30,48	30,36	30,60	243	5
23/02/2022	0,00%	0,00	31,44	31,44	31,44	31,44	94	2
18/02/2022	-	-	31,44	31,68	31,44	31,68	63	2

Date,Open,High,Low,Close,Volume
11-Feb-25,30.78,30.78,30.78,30.78,49248
10-Feb-25,31.16,31.16,31.16,31.16,49856
07-Feb-25,30.90,31.02,30.90,31.02,866
05-Feb-25,31.43,31.43,31.43,31.43,62
20-Jan-25,30.34,30.34,30.34,30.34,121
03-Jan-25,32.49,32.49,31.50,31.50,63
20-Dec-24,32.49,32.49,32.49,32.49,32
19-Dec-24,32.17,32.17,32.17,32.17,128
21-Nov-24,29.72,29.84,29.72,29.84,833
18-Nov-24,27.90,27.90,27.90,27.90,55
07-Nov-24,27.90,27.90,27.90,27.90,223
24-Oct-24,27.10,27.10,27.10,27.10,27
23-Oct-24,27.10,27.20,27.10,27.20,1085
21-Oct-24,27.70,27.70,27.70,27.70,27
18-Oct-24,28.10,28.25,28.10,28.25,986
16-Oct-24,27.16,27.36,27.16,27.36,1853
25-Sep-24,22.64,22.64,22.64,22.64,22
05-Sep-24,22.64,22.64,22.64,22.64,22
04-Sep-24,22.84,22.96,22.84,22.95,1051
08-Aug-24,24.00,24.00,24.00,24.00,144
29-Jul-24,22.38,22.38,22.38,22.38,67
19-Jul-24,21.68,21.68,21.68,21.68,216
16-Jul-24,22.12,22.12,22.12,22.12,44
09-Jul-24,21.80,21.80,21.28,21.34,1677
16-May-24,25.28,25.28,25.28,25.28,176
15-May-24,25.26,25.26,25.26,25.26,15156
14-May-24,25.28,25.28,25.28,25.28,15168
02-May-24,25.14,25.14,25.14,25.14,603
26-Apr-24,25.44,25.68,25.44,25.64,1021
26-Mar-24,26.28,26.28,26.28,26.28,236
25-Mar-24,26.45,26.45,26.40,26.40,422
20-Mar-24,26.73,26.73,26.40,26.40,873
19-Mar-24,27.38,27.38,27.34,27.34,656
18-Mar-24,27.30,27.30,27.17,27.17,653
13-Mar-24,28.56,28.56,28.37,28.37,910
12-Mar-24,28.02,28.02,27.96,27.96,699
11-Mar-24,27.78,27.78,27.78,27.78,222
07-Mar-24,27.20,27.38,27.20,27.28,873
06-Mar-24,26.88,26.88,26.80,26.80,429
27-Feb-24,23.24,23.24,23.24,23.24,23
22-Feb-24,23.24,23.24,23.24,23.24,23
19-Jan-24,24.34,24.34,24.34,24.34,48
11-Jan-24,23.60,23.60,23.60,23.60,70
10-Jan-24,22.74,23.46,22.74,23.46,46
26-May-23,21.16,21.16,21.16,21.16,63
24-May-23,21.16,21.16,21.16,21.16,42
23-May-23,22.20,22.20,22.20,22.20,22
10-May-23,22.44,22.56,22.20,22.20,828
09-May-23,30.59,30.59,22.16,22.44,302
03-Mar-23,30.60,30.60,30.60,30.60,30
18-Mar-22,30.60,30.60,30.60,30.60,153
07-Mar-22,30.60,30.60,30.60,30.60,30
03-Mar-22,30.66,30.66,30.60,30.60,153
02-Mar-22,31.80,31.86,31.80,31.86,159
25-Feb-22,30.48,30.60,30.36,30.54,243
23-Feb-22,31.44,31.44,31.44,31.44,94
18-Feb-22,31.68,31.68,31.44,31.44,63

*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: B2LN34