Cotação atual, histórico e gráfico do papel: B2UR34
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 |
01/07/2022 | 0,29% | 0,07 | 24,12 | 24,12 | 24,12 | 24,12 | 17K | 1 |
30/06/2022 | -3,26% | -0,81 | 24,05 | 24,05 | 24,05 | 24,05 | 12K | 1 |
29/06/2022 | -4,49% | -1,17 | 24,86 | 24,75 | 24,75 | 24,86 | 2K | 16 |
28/06/2022 | -5,10% | -1,40 | 26,03 | 26,03 | 26,03 | 26,03 | 1K | 1 |
27/06/2022 | -1,05% | -0,29 | 27,43 | 27,33 | 27,33 | 27,43 | 2K | 2 |
24/06/2022 | 7,99% | 2,05 | 27,72 | 27,72 | 27,72 | 27,72 | 8K | 1 |
23/06/2022 | -0,50% | -0,13 | 25,67 | 25,67 | 25,67 | 25,67 | 3K | 1 |
22/06/2022 | -2,09% | -0,55 | 25,80 | 25,80 | 25,80 | 25,80 | 4K | 1 |
21/06/2022 | -2,77% | -0,75 | 26,35 | 26,35 | 26,35 | 26,35 | 3K | 1 |
17/06/2022 | -0,29% | -0,08 | 27,10 | 27,10 | 27,10 | 27,10 | 5K | 1 |
15/06/2022 | 0,00% | 0,00 | 27,18 | 27,05 | 27,02 | 27,18 | 3K | 5 |
|
14/06/2022 | -0,51% | -0,14 | 27,18 | 27,18 | 27,18 | 27,18 | 3K | 1 |
13/06/2022 | -2,08% | -0,58 | 27,32 | 27,32 | 27,32 | 27,32 | 6K | 1 |
10/06/2022 | -2,11% | -0,60 | 27,90 | 27,90 | 27,90 | 27,90 | 4K | 1 |
09/06/2022 | -0,14% | -0,04 | 28,50 | 28,53 | 28,50 | 28,56 | 769 | 12 |
08/06/2022 | 0,35% | 0,10 | 28,54 | 28,44 | 28,44 | 28,54 | 5K | 2 |
07/06/2022 | 2,08% | 0,58 | 28,44 | 28,53 | 28,44 | 28,53 | 2K | 27 |
06/06/2022 | 0,80% | 0,22 | 27,86 | 27,86 | 27,86 | 27,86 | 2K | 1 |
02/06/2022 | 4,50% | 1,19 | 27,64 | 27,64 | 27,64 | 27,64 | 856 | 1 |
01/06/2022 | -0,94% | -0,25 | 26,45 | 26,45 | 26,45 | 26,45 | 2K | 1 |
31/05/2022 | -2,02% | -0,55 | 26,70 | 26,70 | 26,70 | 26,70 | 2K | 1 |
27/05/2022 | 0,22% | 0,06 | 27,25 | 27,10 | 26,65 | 27,25 | 201K | 18 |
26/05/2022 | 9,20% | 2,29 | 27,19 | 27,00 | 27,00 | 27,19 | 2K | 2 |
25/05/2022 | 8,50% | 1,95 | 24,90 | 25,00 | 24,90 | 25,00 | 249 | 2 |
24/05/2022 | -9,65% | -2,45 | 22,95 | 22,95 | 22,95 | 22,95 | 1K | 1 |
23/05/2022 | 3,50% | 0,86 | 25,40 | 25,28 | 25,28 | 25,40 | 2K | 10 |
20/05/2022 | -15,84% | -4,62 | 24,54 | 23,75 | 23,75 | 24,54 | 2K | 3 |
19/05/2022 | -0,61% | -0,18 | 29,16 | 29,16 | 29,16 | 29,16 | 5K | 1 |
18/05/2022 | 2,30% | 0,66 | 29,34 | 29,34 | 29,34 | 29,34 | 3K | 1 |
17/05/2022 | 0,00% | 0,00 | 28,68 | 28,50 | 28,50 | 28,68 | 5K | 2 |
16/05/2022 | -2,65% | -0,78 | 28,68 | 28,92 | 28,68 | 28,92 | 574 | 6 |
13/05/2022 | 0,68% | 0,20 | 29,46 | 29,46 | 29,46 | 29,46 | 4K | 1 |
12/05/2022 | -1,48% | -0,44 | 29,26 | 29,26 | 29,26 | 29,26 | 877 | 1 |
11/05/2022 | -5,53% | -1,74 | 29,70 | 30,12 | 29,70 | 30,12 | 653 | 2 |
10/05/2022 | -3,62% | -1,18 | 31,44 | 31,23 | 31,23 | 31,44 | 1K | 2 |
09/05/2022 | -1,48% | -0,49 | 32,62 | 32,62 | 32,62 | 32,62 | 5K | 1 |
06/05/2022 | -4,20% | -1,45 | 33,11 | 33,11 | 33,11 | 33,11 | 3K | 1 |
05/05/2022 | -1,48% | -0,52 | 34,56 | 34,56 | 34,56 | 34,56 | 8K | 1 |
04/05/2022 | 0,83% | 0,29 | 35,08 | 35,08 | 35,08 | 35,08 | 3K | 1 |
03/05/2022 | -0,80% | -0,28 | 34,79 | 34,79 | 34,79 | 34,79 | 6K | 1 |
02/05/2022 | 2,87% | 0,98 | 35,07 | 35,07 | 35,07 | 35,07 | 8K | 1 |
29/04/2022 | -3,54% | -1,25 | 34,09 | 34,09 | 34,09 | 34,09 | 1K | 1 |
28/04/2022 | 3,24% | 1,11 | 35,34 | 35,46 | 35,34 | 35,46 | 531 | 8 |
27/04/2022 | 1,24% | 0,42 | 34,23 | 34,47 | 34,23 | 34,51 | 240 | 5 |
26/04/2022 | -0,41% | -0,14 | 33,81 | 33,81 | 33,81 | 33,81 | 5K | 1 |
25/04/2022 | 2,32% | 0,77 | 33,95 | 33,95 | 33,95 | 33,95 | 7K | 1 |
22/04/2022 | -4,41% | -1,53 | 33,18 | 33,32 | 33,18 | 33,32 | 11K | 7 |
20/04/2022 | -1,42% | -0,50 | 34,71 | 34,51 | 34,51 | 34,71 | 3K | 3 |
19/04/2022 | 2,65% | 0,91 | 35,21 | 35,21 | 35,21 | 35,21 | 5K | 1 |
18/04/2022 | 3,59% | 1,19 | 34,30 | 34,30 | 34,30 | 34,30 | 5K | 1 |
14/04/2022 | -0,03% | -0,01 | 33,11 | 33,11 | 33,11 | 33,11 | 2K | 1 |
13/04/2022 | 2,73% | 0,88 | 33,12 | 32,28 | 32,28 | 33,51 | 728 | 3 |
12/04/2022 | -1,04% | -0,34 | 32,24 | 32,40 | 32,24 | 32,40 | 420 | 9 |
11/04/2022 | 6,26% | 1,92 | 32,58 | 32,49 | 32,49 | 32,58 | 3K | 2 |
08/04/2022 | 0,20% | 0,06 | 30,66 | 30,66 | 30,66 | 30,66 | 2K | 1 |
07/04/2022 | 2,89% | 0,86 | 30,60 | 30,81 | 30,60 | 30,81 | 3K | 2 |
06/04/2022 | 3,48% | 1,00 | 29,74 | 29,73 | 29,73 | 29,74 | 4K | 2 |
05/04/2022 | -1,34% | -0,39 | 28,74 | 28,74 | 28,74 | 28,74 | 5K | 1 |
04/04/2022 | -0,51% | -0,15 | 29,13 | 29,13 | 29,13 | 29,13 | 11K | 1 |
31/03/2022 | -2,98% | -0,90 | 29,28 | 29,22 | 29,22 | 29,28 | 2K | 9 |
30/03/2022 | -3,82% | -1,20 | 30,18 | 30,18 | 30,18 | 30,18 | 1K | 1 |
29/03/2022 | 5,02% | 1,50 | 31,38 | 29,88 | 29,88 | 31,59 | 3K | 12 |
28/03/2022 | 0,61% | 0,18 | 29,88 | 29,88 | 29,88 | 29,88 | 1K | 2 |
24/03/2022 | 0,95% | 0,28 | 29,70 | 29,61 | 29,61 | 29,70 | 356 | 5 |
23/03/2022 | -6,78% | -2,14 | 29,42 | 31,56 | 29,42 | 31,56 | 4K | 2 |
22/03/2022 | 1,09% | 0,34 | 31,56 | 31,56 | 31,56 | 31,56 | 2K | 1 |
21/03/2022 | -4,70% | -1,54 | 31,22 | 31,22 | 31,22 | 31,22 | 4K | 1 |
18/03/2022 | -2,47% | -0,83 | 32,76 | 32,55 | 32,55 | 32,76 | 1K | 6 |
17/03/2022 | -1,47% | -0,50 | 33,59 | 33,49 | 33,46 | 33,59 | 3K | 3 |
16/03/2022 | 0,21% | 0,07 | 34,09 | 33,78 | 33,71 | 34,09 | 1K | 15 |
15/03/2022 | 1,67% | 0,56 | 34,02 | 33,60 | 33,60 | 34,02 | 2K | 14 |
14/03/2022 | 1,24% | 0,41 | 33,46 | 33,74 | 33,46 | 33,74 | 4K | 11 |
11/03/2022 | 6,34% | 1,97 | 33,05 | 33,05 | 33,05 | 33,05 | 10K | 1 |
08/03/2022 | -18,08% | -6,86 | 31,08 | 31,08 | 31,08 | 31,08 | 31 | 1 |
25/02/2022 | 0,05% | 0,02 | 37,94 | 37,94 | 37,94 | 37,94 | 37 | 1 |
18/02/2022 | - | - | 37,92 | 37,92 | 37,92 | 37,92 | 37 | 1 |
Date,Open,High,Low,Close,Volume
01-Jul-22,24.12,24.12,24.12,24.12,17438
30-Jun-22,24.05,24.05,24.05,24.05,11784
29-Jun-22,24.75,24.86,24.75,24.86,1984
28-Jun-22,26.03,26.03,26.03,26.03,1483
27-Jun-22,27.33,27.43,27.33,27.43,2112
24-Jun-22,27.72,27.72,27.72,27.72,8426
23-Jun-22,25.67,25.67,25.67,25.67,3029
22-Jun-22,25.80,25.80,25.80,25.80,3612
21-Jun-22,26.35,26.35,26.35,26.35,3267
17-Jun-22,27.10,27.10,27.10,27.10,5013
15-Jun-22,27.05,27.18,27.02,27.18,2907
14-Jun-22,27.18,27.18,27.18,27.18,2745
13-Jun-22,27.32,27.32,27.32,27.32,5983
10-Jun-22,27.90,27.90,27.90,27.90,3543
09-Jun-22,28.53,28.56,28.50,28.50,769
08-Jun-22,28.44,28.54,28.44,28.54,4556
07-Jun-22,28.53,28.53,28.44,28.44,2391
06-Jun-22,27.86,27.86,27.86,27.86,2200
02-Jun-22,27.64,27.64,27.64,27.64,856
01-Jun-22,26.45,26.45,26.45,26.45,2168
31-May-22,26.70,26.70,26.70,26.70,1788
27-May-22,27.10,27.25,26.65,27.25,201065
26-May-22,27.00,27.19,27.00,27.19,2036
25-May-22,25.00,25.00,24.90,24.90,249
24-May-22,22.95,22.95,22.95,22.95,1285
23-May-22,25.28,25.40,25.28,25.40,2030
20-May-22,23.75,24.54,23.75,24.54,1504
19-May-22,29.16,29.16,29.16,29.16,5015
18-May-22,29.34,29.34,29.34,29.34,2669
17-May-22,28.50,28.68,28.50,28.68,4674
16-May-22,28.92,28.92,28.68,28.68,574
13-May-22,29.46,29.46,29.46,29.46,3564
12-May-22,29.26,29.26,29.26,29.26,877
11-May-22,30.12,30.12,29.70,29.70,653
10-May-22,31.23,31.44,31.23,31.44,1288
09-May-22,32.62,32.62,32.62,32.62,4599
06-May-22,33.11,33.11,33.11,33.11,2880
05-May-22,34.56,34.56,34.56,34.56,8156
04-May-22,35.08,35.08,35.08,35.08,2560
03-May-22,34.79,34.79,34.79,34.79,6366
02-May-22,35.07,35.07,35.07,35.07,7575
29-Apr-22,34.09,34.09,34.09,34.09,1329
28-Apr-22,35.46,35.46,35.34,35.34,531
27-Apr-22,34.47,34.51,34.23,34.23,240
26-Apr-22,33.81,33.81,33.81,33.81,4902
25-Apr-22,33.95,33.95,33.95,33.95,7061
22-Apr-22,33.32,33.32,33.18,33.18,11414
20-Apr-22,34.51,34.71,34.51,34.71,3158
19-Apr-22,35.21,35.21,35.21,35.21,5492
18-Apr-22,34.30,34.30,34.30,34.30,5145
14-Apr-22,33.11,33.11,33.11,33.11,2251
13-Apr-22,32.28,33.51,32.28,33.12,728
12-Apr-22,32.40,32.40,32.24,32.24,420
11-Apr-22,32.49,32.58,32.49,32.58,2501
08-Apr-22,30.66,30.66,30.66,30.66,2084
07-Apr-22,30.81,30.81,30.60,30.60,3152
06-Apr-22,29.73,29.74,29.73,29.74,4044
05-Apr-22,28.74,28.74,28.74,28.74,4885
04-Apr-22,29.13,29.13,29.13,29.13,10894
31-Mar-22,29.22,29.28,29.22,29.28,1551
30-Mar-22,30.18,30.18,30.18,30.18,1448
29-Mar-22,29.88,31.59,29.88,31.38,3170
28-Mar-22,29.88,29.88,29.88,29.88,1075
24-Mar-22,29.61,29.70,29.61,29.70,356
23-Mar-22,31.56,31.56,29.42,29.42,4396
22-Mar-22,31.56,31.56,31.56,31.56,1735
21-Mar-22,31.22,31.22,31.22,31.22,4152
18-Mar-22,32.55,32.76,32.55,32.76,1374
17-Mar-22,33.49,33.59,33.46,33.59,3123
16-Mar-22,33.78,34.09,33.71,34.09,1487
15-Mar-22,33.60,34.02,33.60,34.02,1517
14-Mar-22,33.74,33.74,33.46,33.46,4255
11-Mar-22,33.05,33.05,33.05,33.05,9518
08-Mar-22,31.08,31.08,31.08,31.08,31
25-Feb-22,37.94,37.94,37.94,37.94,37
18-Feb-22,37.92,37.92,37.92,37.92,37
*exoneração de responsabilidade e termos de uso