Cotação atual, histórico e gráfico do papel: B2RK34
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 |
| 19/09/2024 | 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
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