Cotação atual, histórico e gráfico do papel: B2MB34
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 |
22/03/2024 | -0,82% | -0,09 | 10,90 | 10,90 | 10,90 | 10,90 | 10 | 1 |
19/03/2024 | 2,90% | 0,31 | 10,99 | 10,99 | 10,99 | 10,99 | 29K | 2 |
18/03/2024 | 0,19% | 0,02 | 10,68 | 10,68 | 10,68 | 10,68 | 2K | 1 |
13/03/2024 | -2,47% | -0,27 | 10,66 | 10,80 | 10,66 | 10,80 | 2K | 3 |
08/03/2024 | -4,54% | -0,52 | 10,93 | 10,93 | 10,93 | 10,93 | 21 | 1 |
29/02/2024 | 1,78% | 0,20 | 11,45 | 11,45 | 11,45 | 11,45 | 30K | 2 |
28/02/2024 | -13,39% | -1,74 | 11,25 | 11,26 | 11,25 | 11,26 | 270 | 2 |
27/02/2024 | -0,46% | -0,06 | 12,99 | 12,99 | 12,99 | 12,99 | 285 | 1 |
22/02/2024 | -7,05% | -0,99 | 13,05 | 13,20 | 13,05 | 13,20 | 26 | 2 |
29/01/2024 | -0,71% | -0,10 | 14,04 | 14,04 | 14,04 | 14,04 | 14 | 1 |
25/01/2024 | 1,00% | 0,14 | 14,14 | 14,14 | 14,14 | 14,14 | 14 | 1 |
|
22/01/2024 | -7,04% | -1,06 | 14,00 | 14,00 | 14,00 | 14,00 | 14 | 1 |
14/12/2023 | 5,91% | 0,84 | 15,06 | 15,06 | 15,06 | 15,06 | 1K | 1 |
13/12/2023 | 0,00% | 0,00 | 14,22 | 14,45 | 14,22 | 14,45 | 1K | 2 |
12/12/2023 | 0,14% | 0,02 | 14,22 | 14,22 | 14,22 | 14,22 | 284 | 1 |
29/11/2023 | -1,87% | -0,27 | 14,20 | 14,20 | 14,20 | 14,20 | 56 | 1 |
14/11/2023 | 7,11% | 0,96 | 14,47 | 14,25 | 14,25 | 14,47 | 992 | 4 |
03/11/2023 | -11,87% | -1,82 | 13,51 | 13,51 | 13,51 | 13,51 | 337 | 1 |
15/09/2023 | -11,90% | -2,07 | 15,33 | 15,33 | 15,33 | 15,33 | 429 | 1 |
03/08/2023 | -5,95% | -1,10 | 17,40 | 17,40 | 17,40 | 17,40 | 365 | 1 |
27/07/2023 | -0,11% | -0,02 | 18,50 | 18,50 | 18,50 | 18,50 | 55 | 1 |
19/07/2023 | 0,05% | 0,01 | 18,52 | 18,52 | 18,52 | 18,52 | 2K | 1 |
11/07/2023 | 15,54% | 2,49 | 18,51 | 18,34 | 18,34 | 18,51 | 699 | 3 |
30/06/2023 | 2,82% | 0,44 | 16,02 | 16,02 | 16,02 | 16,02 | 64 | 1 |
31/05/2023 | -3,35% | -0,54 | 15,58 | 15,58 | 15,58 | 15,58 | 15 | 1 |
15/05/2023 | 1,77% | 0,28 | 16,12 | 16,12 | 16,12 | 16,12 | 403 | 1 |
12/05/2023 | -8,33% | -1,44 | 15,84 | 15,84 | 15,84 | 15,84 | 396 | 1 |
17/04/2023 | -6,39% | -1,18 | 17,28 | 17,28 | 17,28 | 17,28 | 864 | 1 |
11/04/2023 | -7,70% | -1,54 | 18,46 | 18,46 | 18,46 | 18,46 | 369 | 1 |
31/03/2023 | -4,58% | -0,96 | 20,00 | 20,00 | 20,00 | 20,00 | 20 | 1 |
21/03/2023 | 0,77% | 0,16 | 20,96 | 20,96 | 20,96 | 20,96 | 733 | 1 |
14/03/2023 | 4,84% | 0,96 | 20,80 | 20,80 | 20,80 | 20,80 | 4K | 1 |
09/03/2023 | -7,29% | -1,56 | 19,84 | 19,84 | 19,84 | 19,84 | 297 | 1 |
08/03/2023 | -17,72% | -4,61 | 21,40 | 21,40 | 21,40 | 21,40 | 428 | 1 |
27/10/2022 | -0,04% | -0,01 | 26,01 | 26,01 | 26,01 | 26,01 | 78 | 1 |
05/09/2022 | -3,84% | -1,04 | 26,02 | 26,02 | 26,02 | 26,02 | 78 | 1 |
22/08/2022 | -6,63% | -1,92 | 27,06 | 27,06 | 27,06 | 27,06 | 108 | 1 |
19/08/2022 | -10,20% | -3,29 | 28,98 | 29,64 | 28,98 | 29,64 | 58 | 2 |
18/08/2022 | -2,54% | -0,84 | 32,27 | 32,27 | 32,27 | 32,27 | 32 | 1 |
16/08/2022 | -9,24% | -3,37 | 33,11 | 33,11 | 33,11 | 33,11 | 33 | 1 |
09/08/2022 | -5,42% | -2,09 | 36,48 | 36,48 | 36,48 | 36,48 | 145 | 1 |
05/08/2022 | 5,21% | 1,91 | 38,57 | 38,57 | 38,57 | 38,57 | 231 | 1 |
03/08/2022 | 55,01% | 13,01 | 36,66 | 36,66 | 36,66 | 36,66 | 146 | 1 |
16/03/2022 | 0,47% | 0,11 | 23,65 | 23,65 | 23,65 | 23,65 | 23 | 1 |
14/03/2022 | 0,00% | 0,00 | 23,54 | 23,54 | 23,54 | 23,54 | 23 | 1 |
09/03/2022 | -5,84% | -1,46 | 23,54 | 22,00 | 22,00 | 23,54 | 455 | 2 |
22/02/2022 | -5,30% | -1,40 | 25,00 | 25,00 | 25,00 | 25,00 | 25 | 1 |
18/02/2022 | -4,66% | -1,29 | 26,40 | 26,40 | 26,40 | 26,40 | 26 | 1 |
17/02/2022 | -8,07% | -2,43 | 27,69 | 27,69 | 27,69 | 27,69 | 27 | 1 |
15/02/2022 | -49,80% | -29,88 | 30,12 | 30,24 | 29,64 | 30,24 | 8K | 10 |
01/11/2021 | 0,00% | 0,00 | 60,00 | 60,00 | 60,00 | 60,00 | 60 | 1 |
29/10/2021 | -1,64% | -1,00 | 60,00 | 60,00 | 60,00 | 60,00 | 5K | 1 |
27/10/2021 | 4,08% | 2,39 | 61,00 | 61,00 | 61,00 | 61,00 | 61 | 1 |
21/10/2021 | 1,12% | 0,65 | 58,61 | 58,61 | 58,61 | 58,61 | 175 | 1 |
20/10/2021 | 2,58% | 1,46 | 57,96 | 57,96 | 57,96 | 57,96 | 1K | 2 |
15/10/2021 | 1,77% | 0,98 | 56,50 | 56,73 | 56,50 | 56,73 | 113 | 2 |
08/10/2021 | -3,04% | -1,74 | 55,52 | 55,52 | 55,52 | 55,52 | 55 | 1 |
28/09/2021 | -0,88% | -0,51 | 57,26 | 57,26 | 57,26 | 57,26 | 3K | 1 |
27/09/2021 | 0,02% | 0,01 | 57,77 | 57,77 | 57,77 | 57,77 | 577 | 1 |
22/09/2021 | 1,87% | 1,06 | 57,76 | 57,76 | 57,76 | 57,76 | 115 | 1 |
16/09/2021 | 3,07% | 1,69 | 56,70 | 56,70 | 56,70 | 56,70 | 170 | 1 |
14/09/2021 | -3,49% | -1,99 | 55,01 | 55,01 | 55,01 | 55,01 | 55 | 1 |
13/09/2021 | -7,92% | -4,90 | 57,00 | 57,93 | 57,00 | 57,93 | 578 | 5 |
10/09/2021 | 7,90% | 4,53 | 61,90 | 61,90 | 61,90 | 61,90 | 123 | 1 |
30/08/2021 | 2,17% | 1,22 | 57,37 | 57,37 | 57,37 | 57,37 | 6K | 2 |
25/08/2021 | 3,48% | 1,89 | 56,15 | 56,83 | 56,15 | 56,83 | 282 | 2 |
23/08/2021 | 0,00% | 0,00 | 54,26 | 53,53 | 53,53 | 54,26 | 107 | 2 |
19/08/2021 | 10,73% | 5,26 | 54,26 | 54,94 | 54,26 | 55,00 | 4K | 4 |
17/08/2021 | - | - | 49,00 | 50,65 | 49,00 | 50,65 | 1K | 2 |
Date,Open,High,Low,Close,Volume
22-Mar-24,10.90,10.90,10.90,10.90,10
19-Mar-24,10.99,10.99,10.99,10.99,28574
18-Mar-24,10.68,10.68,10.68,10.68,1708
13-Mar-24,10.80,10.80,10.66,10.66,1791
08-Mar-24,10.93,10.93,10.93,10.93,21
29-Feb-24,11.45,11.45,11.45,11.45,29770
28-Feb-24,11.26,11.26,11.25,11.25,270
27-Feb-24,12.99,12.99,12.99,12.99,285
22-Feb-24,13.20,13.20,13.05,13.05,26
29-Jan-24,14.04,14.04,14.04,14.04,14
25-Jan-24,14.14,14.14,14.14,14.14,14
22-Jan-24,14.00,14.00,14.00,14.00,14
14-Dec-23,15.06,15.06,15.06,15.06,1370
13-Dec-23,14.45,14.45,14.22,14.22,1351
12-Dec-23,14.22,14.22,14.22,14.22,284
29-Nov-23,14.20,14.20,14.20,14.20,56
14-Nov-23,14.25,14.47,14.25,14.47,992
03-Nov-23,13.51,13.51,13.51,13.51,337
15-Sep-23,15.33,15.33,15.33,15.33,429
03-Aug-23,17.40,17.40,17.40,17.40,365
27-Jul-23,18.50,18.50,18.50,18.50,55
19-Jul-23,18.52,18.52,18.52,18.52,1852
11-Jul-23,18.34,18.51,18.34,18.51,699
30-Jun-23,16.02,16.02,16.02,16.02,64
31-May-23,15.58,15.58,15.58,15.58,15
15-May-23,16.12,16.12,16.12,16.12,403
12-May-23,15.84,15.84,15.84,15.84,396
17-Apr-23,17.28,17.28,17.28,17.28,864
11-Apr-23,18.46,18.46,18.46,18.46,369
31-Mar-23,20.00,20.00,20.00,20.00,20
21-Mar-23,20.96,20.96,20.96,20.96,733
14-Mar-23,20.80,20.80,20.80,20.80,3536
09-Mar-23,19.84,19.84,19.84,19.84,297
08-Mar-23,21.40,21.40,21.40,21.40,428
27-Oct-22,26.01,26.01,26.01,26.01,78
05-Sep-22,26.02,26.02,26.02,26.02,78
22-Aug-22,27.06,27.06,27.06,27.06,108
19-Aug-22,29.64,29.64,28.98,28.98,58
18-Aug-22,32.27,32.27,32.27,32.27,32
16-Aug-22,33.11,33.11,33.11,33.11,33
09-Aug-22,36.48,36.48,36.48,36.48,145
05-Aug-22,38.57,38.57,38.57,38.57,231
03-Aug-22,36.66,36.66,36.66,36.66,146
16-Mar-22,23.65,23.65,23.65,23.65,23
14-Mar-22,23.54,23.54,23.54,23.54,23
09-Mar-22,22.00,23.54,22.00,23.54,455
22-Feb-22,25.00,25.00,25.00,25.00,25
18-Feb-22,26.40,26.40,26.40,26.40,26
17-Feb-22,27.69,27.69,27.69,27.69,27
15-Feb-22,30.24,30.24,29.64,30.12,7957
01-Nov-21,60.00,60.00,60.00,60.00,60
29-Oct-21,60.00,60.00,60.00,60.00,4560
27-Oct-21,61.00,61.00,61.00,61.00,61
21-Oct-21,58.61,58.61,58.61,58.61,175
20-Oct-21,57.96,57.96,57.96,57.96,1217
15-Oct-21,56.73,56.73,56.50,56.50,113
08-Oct-21,55.52,55.52,55.52,55.52,55
28-Sep-21,57.26,57.26,57.26,57.26,2863
27-Sep-21,57.77,57.77,57.77,57.77,577
22-Sep-21,57.76,57.76,57.76,57.76,115
16-Sep-21,56.70,56.70,56.70,56.70,170
14-Sep-21,55.01,55.01,55.01,55.01,55
13-Sep-21,57.93,57.93,57.00,57.00,578
10-Sep-21,61.90,61.90,61.90,61.90,123
30-Aug-21,57.37,57.37,57.37,57.37,5794
25-Aug-21,56.83,56.83,56.15,56.15,282
23-Aug-21,53.53,54.26,53.53,54.26,107
19-Aug-21,54.94,55.00,54.26,54.26,4320
17-Aug-21,50.65,50.65,49.00,49.00,1062
*exoneração de responsabilidade e termos de uso