Cotação atual, histórico e gráfico do papel: B2RK34

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 B2RK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/12/2024	-0,77%	-0,27	34,83	34,83	34,83	34,83	139	1
12/12/2024	-2,17%	-0,78	35,10	35,12	35,10	35,12	1K	2
05/12/2024	10,74%	3,48	35,88	35,88	35,88	35,88	897	1
21/11/2024	8,00%	2,40	32,40	31,62	30,88	32,40	94	3
18/11/2024	-8,26%	-2,70	30,00	30,00	30,00	30,00	1K	1
11/11/2024	-6,28%	-2,19	32,70	32,70	32,70	32,70	8K	1
05/11/2024	0,00%	0,00	34,89	34,89	34,89	34,89	802	1

04/11/2024	3,38%	1,14	34,89	34,89	34,89	34,89	279	1
28/10/2024	1,53%	0,51	33,75	33,75	33,75	33,75	202	1
25/10/2024	0,00%	0,00	33,24	33,75	33,24	33,75	2K	2
24/10/2024	-6,58%	-2,34	33,24	33,24	33,24	33,24	432	1
18/10/2024	-2,55%	-0,93	35,58	34,68	34,68	35,58	4K	3
15/10/2024	0,41%	0,15	36,51	36,51	36,51	36,51	4K	1
09/10/2024	-0,57%	-0,21	36,36	36,36	36,36	36,36	363	1
19/09/2024	0,80%	0,29	36,57	36,57	36,57	36,57	548	1
18/09/2024	0,44%	0,16	36,28	34,49	34,49	36,28	5K	3
13/09/2024	1,69%	0,60	36,12	36,32	36,12	36,32	1K	4
28/08/2024	-2,74%	-1,00	35,52	35,82	35,52	35,82	2K	4
21/08/2024	5,03%	1,75	36,52	36,52	36,52	36,52	36	1
15/08/2024	4,79%	1,59	34,77	34,77	34,77	34,77	34	1
12/08/2024	-8,52%	-3,09	33,18	33,18	33,18	33,18	2K	3
25/07/2024	5,13%	1,77	36,27	36,27	36,27	36,27	36	1
22/07/2024	-0,83%	-0,29	34,50	34,50	34,50	34,50	34	1
19/07/2024	-1,33%	-0,47	34,79	34,79	34,79	34,79	104	1
18/07/2024	0,20%	0,07	35,26	35,26	35,26	35,26	2K	3
15/07/2024	3,50%	1,19	35,19	35,19	35,19	35,19	70	1
06/06/2024	0,00%	0,00	34,00	34,00	34,00	34,00	204	1
05/06/2024	-11,64%	-4,48	34,00	38,54	33,68	38,54	246	3
14/05/2024	-0,72%	-0,28	38,48	38,48	38,48	38,48	230	1
13/05/2024	-0,39%	-0,15	38,76	38,76	38,76	38,76	155	1
10/05/2024	-4,63%	-1,89	38,91	38,91	38,91	38,91	233	1
30/04/2024	-3,66%	-1,55	40,80	40,80	40,80	40,80	40	1
24/04/2024	3,29%	1,35	42,35	42,35	42,35	42,35	11K	1
19/04/2024	-2,66%	-1,12	41,00	41,00	41,00	41,00	82	1
18/04/2024	-4,64%	-2,05	42,12	42,12	42,12	42,12	84	1
15/04/2024	-2,17%	-0,98	44,17	44,17	44,17	44,17	176	1
12/04/2024	-0,99%	-0,45	45,15	45,15	45,15	45,15	45	1
15/03/2024	2,15%	0,96	45,60	45,60	45,60	45,60	6K	1
06/03/2024	7,44%	3,09	44,64	44,09	44,09	44,64	88	2
27/02/2024	-0,60%	-0,25	41,55	41,55	41,55	41,55	41	1
23/02/2024	2,48%	1,01	41,80	41,80	41,80	41,80	8K	1
22/02/2024	13,18%	4,75	40,79	40,79	40,79	40,79	8K	2
05/02/2024	1,29%	0,46	36,04	36,04	36,04	36,04	36	1
29/01/2024	16,39%	5,01	35,58	35,55	35,36	35,58	26K	5
21/09/2023	-11,21%	-3,86	30,57	30,57	30,57	30,57	30	1
17/08/2023	-0,03%	-0,01	34,43	34,43	34,43	34,43	34	1
02/08/2023	-1,80%	-0,63	34,44	34,40	34,40	34,47	12K	7
05/06/2023	0,14%	0,05	35,07	35,07	35,07	35,07	35	1
24/05/2023	-3,79%	-1,38	35,02	35,02	35,02	35,02	70K	1
23/05/2023	0,17%	0,06	36,40	36,40	36,40	36,40	36	1
17/05/2023	0,44%	0,16	36,34	36,34	36,34	36,34	72	1
16/05/2023	0,61%	0,22	36,18	36,04	36,04	36,18	4K	2
15/05/2023	-9,19%	-3,64	35,96	35,79	35,79	36,03	4K	3
13/04/2023	0,00%	0,00	39,60	39,60	39,60	39,60	79	1
03/04/2023	0,25%	0,10	39,60	39,60	39,60	39,60	79	1
22/03/2023	2,95%	1,13	39,50	39,50	39,50	39,50	197	1
17/03/2023	-2,86%	-1,13	38,37	38,37	38,37	38,37	76	1
16/03/2023	0,97%	0,38	39,50	39,50	39,50	39,50	39	1
15/02/2023	9,98%	3,55	39,12	39,10	39,04	39,12	391	3
28/11/2022	0,62%	0,22	35,57	35,57	35,57	35,57	2K	1
17/11/2022	9,88%	3,18	35,35	35,35	35,35	35,35	70	1
01/11/2022	-2,60%	-0,86	32,17	32,17	32,17	32,17	64	1
26/10/2022	9,12%	2,76	33,03	33,03	33,03	33,03	66	1
18/10/2022	1,41%	0,42	30,27	30,27	30,27	30,27	30	1
17/10/2022	5,78%	1,63	29,85	29,85	29,85	29,85	29	1
10/10/2022	-5,93%	-1,78	28,22	28,22	28,22	28,22	28	1
05/10/2022	5,34%	1,52	30,00	30,00	30,00	30,00	30	1
29/09/2022	2,78%	0,77	28,48	28,48	28,48	28,48	28	1
28/09/2022	5,24%	1,38	27,71	27,71	27,71	27,71	27	1
27/09/2022	0,08%	0,02	26,33	26,33	26,33	26,33	26	1
26/09/2022	-1,79%	-0,48	26,31	26,31	26,31	26,31	52	1
21/09/2022	-4,42%	-1,24	26,79	26,79	26,79	26,79	26	1
14/09/2022	-7,15%	-2,16	28,03	28,03	28,03	28,03	28	1
12/09/2022	4,50%	1,30	30,19	30,19	30,19	30,19	30	1
06/09/2022	9,85%	2,59	28,89	28,89	28,89	28,89	28	1
31/08/2022	-10,15%	-2,97	26,30	26,30	26,30	26,30	26	1
29/08/2022	-8,67%	-2,78	29,27	29,27	29,27	29,27	29	1
17/08/2022	4,02%	1,24	32,05	32,05	32,05	32,05	32	1
16/08/2022	-3,69%	-1,18	30,81	30,81	30,81	30,81	30	1
08/08/2022	-1,45%	-0,47	31,99	31,99	31,99	31,99	31	1
05/08/2022	-10,06%	-3,63	32,46	32,46	32,46	32,46	32	1
02/08/2022	2,09%	0,74	36,09	36,09	36,09	36,09	36	1
29/07/2022	0,00%	0,00	35,35	35,35	35,35	35,35	35	1
28/07/2022	1,96%	0,68	35,35	35,35	35,35	35,35	70	1
26/07/2022	-1,56%	-0,55	34,67	34,67	34,67	34,67	34	1
22/07/2022	-3,06%	-1,11	35,22	35,22	35,22	35,22	35	1
21/07/2022	8,58%	2,87	36,33	36,33	36,33	36,33	36	1
19/07/2022	4,60%	1,47	33,46	33,46	33,46	33,46	33	1
18/07/2022	-4,16%	-1,39	31,99	31,99	31,99	31,99	255	1
14/07/2022	-3,53%	-1,22	33,38	33,38	33,38	33,38	33	1
12/07/2022	-0,46%	-0,16	34,60	34,60	34,60	34,60	34	1
08/07/2022	0,20%	0,07	34,76	34,76	34,76	34,76	34	1
05/07/2022	2,82%	0,95	34,69	34,69	34,69	34,69	34	1
27/06/2022	-0,62%	-0,21	33,74	33,74	33,74	33,74	33	1
24/06/2022	-0,29%	-0,10	33,95	33,95	33,95	33,95	101	1
23/06/2022	10,66%	3,28	34,05	34,05	34,05	34,05	34	1
17/06/2022	0,33%	0,10	30,77	30,77	30,77	30,77	30	1
14/06/2022	0,62%	0,19	30,67	30,67	30,67	30,67	30	1
13/06/2022	-1,49%	-0,46	30,48	30,48	30,48	30,48	30	1
10/06/2022	2,65%	0,80	30,94	30,94	30,94	30,94	30	1
06/06/2022	-3,21%	-1,00	30,14	30,14	30,14	30,14	30	1
02/06/2022	24,56%	6,14	31,14	31,14	31,14	31,14	62	1
31/05/2022	-18,62%	-5,72	25,00	25,00	25,00	25,00	50	1
27/05/2022	5,89%	1,71	30,72	30,72	30,72	30,72	30	1
26/05/2022	2,87%	0,81	29,01	29,01	29,01	29,01	58	1
25/05/2022	-3,49%	-1,02	28,20	28,20	28,20	28,20	28	1
23/05/2022	-4,51%	-1,38	29,22	28,68	28,68	29,22	86	3
17/05/2022	2,68%	0,80	30,60	30,60	30,60	30,60	30	1
12/05/2022	1,57%	0,46	29,80	29,80	29,80	29,80	29	1
11/05/2022	-3,93%	-1,20	29,34	29,34	29,34	29,34	29	1
10/05/2022	2,83%	0,84	30,54	30,54	30,54	30,54	61	1
09/05/2022	-1,39%	-0,42	29,70	29,70	29,70	29,70	89	1
05/05/2022	1,01%	0,30	30,12	30,12	30,12	30,12	30	1
03/05/2022	2,47%	0,72	29,82	29,82	29,82	29,82	29	1
02/05/2022	0,62%	0,18	29,10	29,10	29,10	29,10	58	1
29/04/2022	2,34%	0,66	28,92	28,92	28,92	28,92	57	1
25/04/2022	-0,42%	-0,12	28,26	28,26	28,26	28,26	56	1
22/04/2022	-2,47%	-0,72	28,38	28,38	28,38	28,38	85	1
20/04/2022	0,41%	0,12	29,10	29,10	29,10	29,10	58	1
19/04/2022	3,43%	0,96	28,98	28,98	28,98	28,98	28	1
18/04/2022	-2,91%	-0,84	28,02	28,02	28,02	28,02	280	1
12/04/2022	-7,85%	-2,46	28,86	28,86	28,86	28,86	28	1
07/04/2022	4,61%	1,38	31,32	30,21	30,21	31,32	61	2
05/04/2022	0,00%	0,00	29,94	29,94	29,94	29,94	59	2
04/04/2022	-3,29%	-1,02	29,94	29,94	29,94	29,94	149	1
31/03/2022	-4,39%	-1,42	30,96	30,96	30,96	30,96	61	1
30/03/2022	-16,16%	-6,24	32,38	32,38	32,38	32,38	2K	1
04/03/2022	-0,05%	-0,02	38,62	38,62	38,62	38,62	38	1
18/02/2022	-	-	38,64	38,64	38,64	38,64	231	4

Date,Open,High,Low,Close,Volume
20-Dec-24,34.83,34.83,34.83,34.83,139
12-Dec-24,35.12,35.12,35.10,35.10,1229
05-Dec-24,35.88,35.88,35.88,35.88,897
21-Nov-24,31.62,32.40,30.88,32.40,94
18-Nov-24,30.00,30.00,30.00,30.00,1200
11-Nov-24,32.70,32.70,32.70,32.70,8175
05-Nov-24,34.89,34.89,34.89,34.89,802
04-Nov-24,34.89,34.89,34.89,34.89,279
28-Oct-24,33.75,33.75,33.75,33.75,202
25-Oct-24,33.75,33.75,33.24,33.24,1835
24-Oct-24,33.24,33.24,33.24,33.24,432
18-Oct-24,34.68,35.58,34.68,35.58,3996
15-Oct-24,36.51,36.51,36.51,36.51,3651
09-Oct-24,36.36,36.36,36.36,36.36,363
19-Sep-24,36.57,36.57,36.57,36.57,548
18-Sep-24,34.49,36.28,34.49,36.28,5476
13-Sep-24,36.32,36.32,36.12,36.12,1087
28-Aug-24,35.82,35.82,35.52,35.52,1783
21-Aug-24,36.52,36.52,36.52,36.52,36
15-Aug-24,34.77,34.77,34.77,34.77,34
12-Aug-24,33.18,33.18,33.18,33.18,1891
25-Jul-24,36.27,36.27,36.27,36.27,36
22-Jul-24,34.50,34.50,34.50,34.50,34
19-Jul-24,34.79,34.79,34.79,34.79,104
18-Jul-24,35.26,35.26,35.26,35.26,2009
15-Jul-24,35.19,35.19,35.19,35.19,70
06-Jun-24,34.00,34.00,34.00,34.00,204
05-Jun-24,38.54,38.54,33.68,34.00,246
14-May-24,38.48,38.48,38.48,38.48,230
13-May-24,38.76,38.76,38.76,38.76,155
10-May-24,38.91,38.91,38.91,38.91,233
30-Apr-24,40.80,40.80,40.80,40.80,40
24-Apr-24,42.35,42.35,42.35,42.35,10587
19-Apr-24,41.00,41.00,41.00,41.00,82
18-Apr-24,42.12,42.12,42.12,42.12,84
15-Apr-24,44.17,44.17,44.17,44.17,176
12-Apr-24,45.15,45.15,45.15,45.15,45
15-Mar-24,45.60,45.60,45.60,45.60,5928
06-Mar-24,44.09,44.64,44.09,44.64,88
27-Feb-24,41.55,41.55,41.55,41.55,41
23-Feb-24,41.80,41.80,41.80,41.80,8360
22-Feb-24,40.79,40.79,40.79,40.79,8158
05-Feb-24,36.04,36.04,36.04,36.04,36
29-Jan-24,35.55,35.58,35.36,35.58,25642
21-Sep-23,30.57,30.57,30.57,30.57,30
17-Aug-23,34.43,34.43,34.43,34.43,34
02-Aug-23,34.40,34.47,34.40,34.44,11704
05-Jun-23,35.07,35.07,35.07,35.07,35
24-May-23,35.02,35.02,35.02,35.02,70040
23-May-23,36.40,36.40,36.40,36.40,36
17-May-23,36.34,36.34,36.34,36.34,72
16-May-23,36.04,36.18,36.04,36.18,3640
15-May-23,35.79,36.03,35.79,35.96,3667
13-Apr-23,39.60,39.60,39.60,39.60,79
03-Apr-23,39.60,39.60,39.60,39.60,79
22-Mar-23,39.50,39.50,39.50,39.50,197
17-Mar-23,38.37,38.37,38.37,38.37,76
16-Mar-23,39.50,39.50,39.50,39.50,39
15-Feb-23,39.10,39.12,39.04,39.12,391
28-Nov-22,35.57,35.57,35.57,35.57,1600
17-Nov-22,35.35,35.35,35.35,35.35,70
01-Nov-22,32.17,32.17,32.17,32.17,64
26-Oct-22,33.03,33.03,33.03,33.03,66
18-Oct-22,30.27,30.27,30.27,30.27,30
17-Oct-22,29.85,29.85,29.85,29.85,29
10-Oct-22,28.22,28.22,28.22,28.22,28
05-Oct-22,30.00,30.00,30.00,30.00,30
29-Sep-22,28.48,28.48,28.48,28.48,28
28-Sep-22,27.71,27.71,27.71,27.71,27
27-Sep-22,26.33,26.33,26.33,26.33,26
26-Sep-22,26.31,26.31,26.31,26.31,52
21-Sep-22,26.79,26.79,26.79,26.79,26
14-Sep-22,28.03,28.03,28.03,28.03,28
12-Sep-22,30.19,30.19,30.19,30.19,30
06-Sep-22,28.89,28.89,28.89,28.89,28
31-Aug-22,26.30,26.30,26.30,26.30,26
29-Aug-22,29.27,29.27,29.27,29.27,29
17-Aug-22,32.05,32.05,32.05,32.05,32
16-Aug-22,30.81,30.81,30.81,30.81,30
08-Aug-22,31.99,31.99,31.99,31.99,31
05-Aug-22,32.46,32.46,32.46,32.46,32
02-Aug-22,36.09,36.09,36.09,36.09,36
29-Jul-22,35.35,35.35,35.35,35.35,35
28-Jul-22,35.35,35.35,35.35,35.35,70
26-Jul-22,34.67,34.67,34.67,34.67,34
22-Jul-22,35.22,35.22,35.22,35.22,35
21-Jul-22,36.33,36.33,36.33,36.33,36
19-Jul-22,33.46,33.46,33.46,33.46,33
18-Jul-22,31.99,31.99,31.99,31.99,255
14-Jul-22,33.38,33.38,33.38,33.38,33
12-Jul-22,34.60,34.60,34.60,34.60,34
08-Jul-22,34.76,34.76,34.76,34.76,34
05-Jul-22,34.69,34.69,34.69,34.69,34
27-Jun-22,33.74,33.74,33.74,33.74,33
24-Jun-22,33.95,33.95,33.95,33.95,101
23-Jun-22,34.05,34.05,34.05,34.05,34
17-Jun-22,30.77,30.77,30.77,30.77,30
14-Jun-22,30.67,30.67,30.67,30.67,30
13-Jun-22,30.48,30.48,30.48,30.48,30
10-Jun-22,30.94,30.94,30.94,30.94,30
06-Jun-22,30.14,30.14,30.14,30.14,30
02-Jun-22,31.14,31.14,31.14,31.14,62
31-May-22,25.00,25.00,25.00,25.00,50
27-May-22,30.72,30.72,30.72,30.72,30
26-May-22,29.01,29.01,29.01,29.01,58
25-May-22,28.20,28.20,28.20,28.20,28
23-May-22,28.68,29.22,28.68,29.22,86
17-May-22,30.60,30.60,30.60,30.60,30
12-May-22,29.80,29.80,29.80,29.80,29
11-May-22,29.34,29.34,29.34,29.34,29
10-May-22,30.54,30.54,30.54,30.54,61
09-May-22,29.70,29.70,29.70,29.70,89
05-May-22,30.12,30.12,30.12,30.12,30
03-May-22,29.82,29.82,29.82,29.82,29
02-May-22,29.10,29.10,29.10,29.10,58
29-Apr-22,28.92,28.92,28.92,28.92,57
25-Apr-22,28.26,28.26,28.26,28.26,56
22-Apr-22,28.38,28.38,28.38,28.38,85
20-Apr-22,29.10,29.10,29.10,29.10,58
19-Apr-22,28.98,28.98,28.98,28.98,28
18-Apr-22,28.02,28.02,28.02,28.02,280
12-Apr-22,28.86,28.86,28.86,28.86,28
07-Apr-22,30.21,31.32,30.21,31.32,61
05-Apr-22,29.94,29.94,29.94,29.94,59
04-Apr-22,29.94,29.94,29.94,29.94,149
31-Mar-22,30.96,30.96,30.96,30.96,61
30-Mar-22,32.38,32.38,32.38,32.38,1975
04-Mar-22,38.62,38.62,38.62,38.62,38
18-Feb-22,38.64,38.64,38.64,38.64,231

*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: B2RK34