Cotação atual, histórico e gráfico do papel: BIIB34

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 BIIB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/12/2024	-1,47%	-2,24	150,16	150,16	150,16	150,16	300	1
16/12/2024	-1,68%	-2,60	152,40	152,40	152,40	152,40	1K	1
11/12/2024	-1,71%	-2,70	155,00	155,00	155,00	155,00	2K	1
10/12/2024	-1,06%	-1,69	157,70	157,70	157,70	157,70	3K	1
05/12/2024	-1,82%	-2,96	159,39	161,76	159,39	161,76	1K	4
03/12/2024	0,40%	0,65	162,35	163,37	162,35	163,37	11K	3
29/11/2024	3,06%	4,80	161,70	160,02	160,02	161,70	4K	2

27/11/2024	1,55%	2,40	156,90	156,90	156,90	156,90	313	1
26/11/2024	-0,29%	-0,45	154,50	154,50	154,50	154,50	2K	1
22/11/2024	0,78%	1,20	154,95	154,95	154,95	154,95	154	1
21/11/2024	-8,21%	-13,75	153,75	152,55	152,55	153,90	613	4
14/11/2024	3,70%	5,98	167,50	167,50	167,50	167,50	2K	1
13/11/2024	-1,42%	-2,32	161,52	161,52	161,52	161,52	323	1
12/11/2024	-1,89%	-3,16	163,84	163,37	163,37	163,84	818	2
11/11/2024	-0,07%	-0,11	167,00	169,72	167,00	169,72	9K	4
07/11/2024	1,13%	1,87	167,11	161,93	161,93	167,11	1K	2
06/11/2024	-2,51%	-4,25	165,24	172,38	165,24	172,38	36K	3
05/11/2024	0,81%	1,36	169,49	168,81	168,81	169,49	1K	3
04/11/2024	-3,51%	-6,11	168,13	171,52	168,13	171,52	54K	7
30/10/2024	-0,82%	-1,44	174,24	174,24	174,24	174,24	348	1
29/10/2024	-0,06%	-0,10	175,68	175,68	175,68	175,68	527	1
28/10/2024	-1,82%	-3,25	175,78	175,78	175,78	175,78	527	1
17/10/2024	0,86%	1,53	179,03	178,38	178,38	179,03	535	2
14/10/2024	0,80%	1,40	177,50	176,76	176,76	177,50	53K	3
11/10/2024	1,35%	2,35	176,10	175,65	175,65	176,10	35K	2
10/10/2024	1,29%	2,22	173,75	173,85	173,75	173,85	18K	18
09/10/2024	1,92%	3,23	171,53	169,50	169,50	171,53	34K	3
07/10/2024	-0,50%	-0,85	168,30	168,98	168,30	168,98	506	2
04/10/2024	0,42%	0,70	169,15	169,15	169,15	169,15	507	2
03/10/2024	-1,89%	-3,25	168,45	169,77	168,45	169,77	18K	3
02/10/2024	-1,56%	-2,72	171,70	172,70	171,70	172,70	18K	2
01/10/2024	-1,32%	-2,34	174,42	174,42	174,42	174,42	17K	1
30/09/2024	-0,30%	-0,54	176,76	176,76	176,76	176,76	176	1
27/09/2024	-0,51%	-0,90	177,30	177,30	177,30	177,30	531	1
25/09/2024	0,71%	1,26	178,20	178,20	178,20	178,20	534	1
24/09/2024	-4,39%	-8,12	176,94	177,10	176,94	177,30	36K	3
12/09/2024	-1,91%	-3,61	185,06	185,06	185,06	185,06	185	1
10/09/2024	1,53%	2,85	188,67	188,67	188,67	188,67	3K	1
09/09/2024	-1,51%	-2,85	185,82	185,82	185,82	185,82	19K	1
05/09/2024	-1,66%	-3,18	188,67	188,67	188,67	188,67	754	1
03/09/2024	1,28%	2,42	191,85	194,18	191,85	194,18	968	2
26/08/2024	0,81%	1,52	189,43	189,79	189,43	189,79	10K	2
22/08/2024	1,26%	2,33	187,91	189,12	187,91	189,12	1K	2
19/08/2024	0,39%	0,72	185,58	186,12	185,58	186,12	1K	3
16/08/2024	-0,87%	-1,62	184,86	184,86	184,86	184,86	739	1
13/08/2024	1,52%	2,79	186,48	186,48	186,48	186,48	186	1
12/08/2024	-4,01%	-7,68	183,69	183,69	183,69	183,69	1K	3
05/08/2024	-3,74%	-7,43	191,37	191,37	191,37	191,37	10K	1
01/08/2024	-1,88%	-3,80	198,80	198,80	198,80	198,80	198	1
31/07/2024	-5,42%	-11,61	202,60	203,20	202,60	205,25	62K	4
25/07/2024	0,80%	1,69	214,21	214,62	214,21	214,62	5K	2
24/07/2024	2,92%	6,02	212,52	212,52	212,52	212,52	212	1
10/07/2024	0,24%	0,49	206,50	206,50	206,50	206,50	62K	1
09/07/2024	0,00%	0,00	206,01	206,01	206,01	206,01	1K	1
05/07/2024	-2,76%	-5,85	206,01	212,28	206,01	212,28	2K	3
03/07/2024	-1,43%	-3,08	211,86	211,86	211,86	211,86	3K	1
01/07/2024	5,24%	10,70	214,94	214,94	214,94	214,94	1K	1
25/06/2024	0,02%	0,04	204,24	204,24	204,24	204,24	204	1
20/06/2024	1,38%	2,77	204,20	204,20	204,20	204,20	408	1
19/06/2024	17,55%	30,07	201,43	201,43	201,43	201,43	2K	1
25/04/2024	-2,16%	-3,78	171,36	171,36	171,36	171,36	51K	1
02/04/2024	-2,51%	-4,50	175,14	175,14	175,14	175,14	3K	1
06/03/2024	-0,40%	-0,72	179,64	179,64	179,64	179,64	3K	1
01/03/2024	-1,76%	-3,24	180,36	180,36	180,36	180,36	18K	1
28/02/2024	-0,59%	-1,09	183,60	183,60	183,60	183,60	367	1
27/02/2024	-6,72%	-13,31	184,69	184,69	184,69	184,69	6K	1
09/02/2024	-1,00%	-2,00	198,00	198,00	198,00	198,00	5K	1
08/02/2024	-1,28%	-2,60	200,00	199,01	198,61	200,00	2M	3
05/02/2024	1,20%	2,40	202,60	202,00	202,00	202,60	1K	2
26/01/2024	-2,44%	-5,00	200,20	200,20	200,20	200,20	20K	1
24/01/2024	0,00%	0,00	205,20	205,20	205,20	205,20	23K	1
23/01/2024	0,00%	0,00	205,20	204,12	204,12	205,20	409	2
19/01/2024	-1,30%	-2,70	205,20	205,20	205,20	205,20	205	1
08/01/2024	1,32%	2,70	207,90	207,90	207,90	207,90	21K	1
18/12/2023	-0,39%	-0,81	205,20	205,20	205,20	205,20	1K	2
15/12/2023	-1,19%	-2,49	206,01	206,01	206,01	206,01	206	1
14/12/2023	6,60%	12,90	208,50	211,95	208,50	212,31	27K	13
08/12/2023	2,13%	4,08	195,60	195,60	195,60	195,60	391	1
06/12/2023	1,82%	3,42	191,52	191,52	191,52	191,52	383	1
05/12/2023	2,79%	5,10	188,10	188,10	188,10	188,10	11K	1
14/11/2023	-4,49%	-8,60	183,00	183,00	183,00	183,00	18K	1
08/11/2023	-3,72%	-7,40	191,60	191,60	191,60	191,60	191	1
03/11/2023	-5,05%	-10,58	199,00	199,00	199,00	199,00	2K	1
24/10/2023	-6,42%	-14,38	209,58	209,15	209,15	209,58	1M	2
18/10/2023	-0,30%	-0,68	223,96	223,96	223,96	223,96	45K	1
17/10/2023	8,78%	18,14	224,64	225,00	224,64	225,00	70K	6
19/09/2023	-5,76%	-12,62	206,50	205,01	205,01	206,50	4K	6
31/08/2023	1,52%	3,28	219,12	210,00	210,00	219,12	4K	7
23/08/2023	-1,86%	-4,10	215,84	215,84	215,84	215,84	174K	1
21/08/2023	0,00%	0,01	219,94	219,94	219,94	219,94	4K	1
02/08/2023	-0,42%	-0,93	219,93	219,13	219,13	219,93	9K	4
21/07/2023	-0,70%	-1,56	220,86	220,86	220,86	220,86	1K	1
20/07/2023	-1,26%	-2,83	222,42	222,42	222,42	222,42	1K	1
17/07/2023	-2,64%	-6,10	225,25	231,35	225,25	231,35	687	3
10/07/2023	1,20%	2,74	231,35	231,35	231,35	231,35	231	1
30/06/2023	-0,79%	-1,81	228,61	228,61	228,61	228,61	457	1
29/06/2023	1,20%	2,73	230,42	230,42	230,42	230,42	691	1
23/06/2023	-3,97%	-9,42	227,69	227,69	227,69	227,69	455	2
20/06/2023	0,11%	0,26	237,11	237,11	237,11	237,11	5K	1
15/06/2023	-5,94%	-14,97	236,85	236,85	236,85	236,85	947	1
23/05/2023	0,05%	0,12	251,82	251,82	251,82	251,82	5K	1
17/05/2023	-3,10%	-8,06	251,70	251,70	251,70	251,70	755	1
04/05/2023	2,42%	6,14	259,76	259,76	259,76	259,76	259	1
28/04/2023	5,46%	13,12	253,62	247,63	247,63	253,62	1K	2
26/04/2023	0,00%	0,00	240,50	240,50	240,50	240,50	962	1
25/04/2023	-2,37%	-5,85	240,50	240,50	240,50	240,50	962	1
24/04/2023	5,27%	12,34	246,35	246,00	246,00	246,35	2K	4
22/03/2023	1,39%	3,20	234,01	234,01	234,01	234,01	1K	1
20/03/2023	0,38%	0,88	230,81	230,81	230,81	230,81	461	1
17/03/2023	-0,03%	-0,07	229,93	229,93	229,93	229,93	919	1
15/03/2023	-1,77%	-4,14	230,00	228,82	228,82	230,00	687	2
03/03/2023	0,37%	0,86	234,14	234,14	234,14	234,14	234	1
24/02/2023	-1,86%	-4,42	233,28	233,28	233,28	233,28	466	1
16/02/2023	-4,92%	-12,31	237,70	237,50	237,50	237,70	24K	3
14/02/2023	2,99%	7,27	250,01	250,01	250,01	250,01	1M	1
13/02/2023	0,00%	0,00	242,74	242,74	242,74	242,74	242	1
30/01/2023	-2,32%	-5,76	242,74	241,81	241,81	242,74	230K	4
27/01/2023	0,20%	0,50	248,50	247,80	247,80	248,61	236K	4
26/01/2023	3,32%	7,97	248,00	248,00	248,00	248,00	35K	1
12/01/2023	-2,33%	-5,73	240,03	240,03	240,03	240,03	960	1
09/01/2023	-2,91%	-7,36	245,76	245,76	245,76	245,76	245	1
06/01/2023	1,78%	4,42	253,12	246,20	246,20	253,12	401K	2
03/01/2023	3,63%	8,71	248,70	248,70	248,70	248,70	25K	2
02/01/2023	0,00%	-0,01	239,99	239,99	239,99	239,99	1K	1
28/12/2022	-0,63%	-1,51	240,00	240,00	240,00	240,00	24K	2
27/12/2022	-6,12%	-15,74	241,51	241,51	241,51	241,51	48K	1
13/12/2022	1,05%	2,68	257,25	257,00	257,00	257,25	26K	2
06/12/2022	-0,31%	-0,79	254,57	254,57	254,57	254,57	151K	1
05/12/2022	-2,47%	-6,46	255,36	255,36	255,36	255,36	5K	1
02/12/2022	-1,85%	-4,94	261,82	261,82	261,82	261,82	261	1
01/12/2022	-0,58%	-1,56	266,76	266,76	266,76	266,76	7K	1
30/11/2022	-3,13%	-8,68	268,32	268,32	268,32	268,32	268	1
25/11/2022	4,38%	11,63	277,00	277,00	277,00	277,00	277	1
24/11/2022	-	-	265,37	264,54	264,54	266,23	2K	8

Date,Open,High,Low,Close,Volume
20-Dec-24,150.16,150.16,150.16,150.16,300
16-Dec-24,152.40,152.40,152.40,152.40,1066
11-Dec-24,155.00,155.00,155.00,155.00,1550
10-Dec-24,157.70,157.70,157.70,157.70,3154
05-Dec-24,161.76,161.76,159.39,159.39,1436
03-Dec-24,163.37,163.37,162.35,162.35,10924
29-Nov-24,160.02,161.70,160.02,161.70,3874
27-Nov-24,156.90,156.90,156.90,156.90,313
26-Nov-24,154.50,154.50,154.50,154.50,2317
22-Nov-24,154.95,154.95,154.95,154.95,154
21-Nov-24,152.55,153.90,152.55,153.75,613
14-Nov-24,167.50,167.50,167.50,167.50,1675
13-Nov-24,161.52,161.52,161.52,161.52,323
12-Nov-24,163.37,163.84,163.37,163.84,818
11-Nov-24,169.72,169.72,167.00,167.00,8715
07-Nov-24,161.93,167.11,161.93,167.11,1138
06-Nov-24,172.38,172.38,165.24,165.24,35800
05-Nov-24,168.81,169.49,168.81,169.49,1015
04-Nov-24,171.52,171.52,168.13,168.13,53688
30-Oct-24,174.24,174.24,174.24,174.24,348
29-Oct-24,175.68,175.68,175.68,175.68,527
28-Oct-24,175.78,175.78,175.78,175.78,527
17-Oct-24,178.38,179.03,178.38,179.03,535
14-Oct-24,176.76,177.50,176.76,177.50,53176
11-Oct-24,175.65,176.10,175.65,176.10,35175
10-Oct-24,173.85,173.85,173.75,173.75,18427
09-Oct-24,169.50,171.53,169.50,171.53,34274
07-Oct-24,168.98,168.98,168.30,168.30,506
04-Oct-24,169.15,169.15,169.15,169.15,507
03-Oct-24,169.77,169.77,168.45,168.45,18032
02-Oct-24,172.70,172.70,171.70,171.70,17613
01-Oct-24,174.42,174.42,174.42,174.42,17442
30-Sep-24,176.76,176.76,176.76,176.76,176
27-Sep-24,177.30,177.30,177.30,177.30,531
25-Sep-24,178.20,178.20,178.20,178.20,534
24-Sep-24,177.10,177.30,176.94,176.94,35581
12-Sep-24,185.06,185.06,185.06,185.06,185
10-Sep-24,188.67,188.67,188.67,188.67,2641
09-Sep-24,185.82,185.82,185.82,185.82,18582
05-Sep-24,188.67,188.67,188.67,188.67,754
03-Sep-24,194.18,194.18,191.85,191.85,968
26-Aug-24,189.79,189.79,189.43,189.43,10040
22-Aug-24,189.12,189.12,187.91,187.91,1132
19-Aug-24,186.12,186.12,185.58,185.58,1301
16-Aug-24,184.86,184.86,184.86,184.86,739
13-Aug-24,186.48,186.48,186.48,186.48,186
12-Aug-24,183.69,183.69,183.69,183.69,1469
05-Aug-24,191.37,191.37,191.37,191.37,9568
01-Aug-24,198.80,198.80,198.80,198.80,198
31-Jul-24,203.20,205.25,202.60,202.60,61513
25-Jul-24,214.62,214.62,214.21,214.21,5149
24-Jul-24,212.52,212.52,212.52,212.52,212
10-Jul-24,206.50,206.50,206.50,206.50,61950
09-Jul-24,206.01,206.01,206.01,206.01,1030
05-Jul-24,212.28,212.28,206.01,206.01,1867
03-Jul-24,211.86,211.86,211.86,211.86,2966
01-Jul-24,214.94,214.94,214.94,214.94,1074
25-Jun-24,204.24,204.24,204.24,204.24,204
20-Jun-24,204.20,204.20,204.20,204.20,408
19-Jun-24,201.43,201.43,201.43,201.43,2417
25-Apr-24,171.36,171.36,171.36,171.36,51408
02-Apr-24,175.14,175.14,175.14,175.14,2977
06-Mar-24,179.64,179.64,179.64,179.64,3053
01-Mar-24,180.36,180.36,180.36,180.36,18036
28-Feb-24,183.60,183.60,183.60,183.60,367
27-Feb-24,184.69,184.69,184.69,184.69,5540
09-Feb-24,198.00,198.00,198.00,198.00,4554
08-Feb-24,199.01,200.00,198.61,200.00,1775868
05-Feb-24,202.00,202.60,202.00,202.60,1415
26-Jan-24,200.20,200.20,200.20,200.20,20020
24-Jan-24,205.20,205.20,205.20,205.20,22572
23-Jan-24,204.12,205.20,204.12,205.20,409
19-Jan-24,205.20,205.20,205.20,205.20,205
08-Jan-24,207.90,207.90,207.90,207.90,20790
18-Dec-23,205.20,205.20,205.20,205.20,1026
15-Dec-23,206.01,206.01,206.01,206.01,206
14-Dec-23,211.95,212.31,208.50,208.50,26694
08-Dec-23,195.60,195.60,195.60,195.60,391
06-Dec-23,191.52,191.52,191.52,191.52,383
05-Dec-23,188.10,188.10,188.10,188.10,11097
14-Nov-23,183.00,183.00,183.00,183.00,18300
08-Nov-23,191.60,191.60,191.60,191.60,191
03-Nov-23,199.00,199.00,199.00,199.00,1791
24-Oct-23,209.15,209.58,209.15,209.58,1301204
18-Oct-23,223.96,223.96,223.96,223.96,44792
17-Oct-23,225.00,225.00,224.64,224.64,69936
19-Sep-23,205.01,206.50,205.01,206.50,4114
31-Aug-23,210.00,219.12,210.00,219.12,4289
23-Aug-23,215.84,215.84,215.84,215.84,173535
21-Aug-23,219.94,219.94,219.94,219.94,4398
02-Aug-23,219.13,219.93,219.13,219.93,8780
21-Jul-23,220.86,220.86,220.86,220.86,1325
20-Jul-23,222.42,222.42,222.42,222.42,1334
17-Jul-23,231.35,231.35,225.25,225.25,687
10-Jul-23,231.35,231.35,231.35,231.35,231
30-Jun-23,228.61,228.61,228.61,228.61,457
29-Jun-23,230.42,230.42,230.42,230.42,691
23-Jun-23,227.69,227.69,227.69,227.69,455
20-Jun-23,237.11,237.11,237.11,237.11,4742
15-Jun-23,236.85,236.85,236.85,236.85,947
23-May-23,251.82,251.82,251.82,251.82,5036
17-May-23,251.70,251.70,251.70,251.70,755
04-May-23,259.76,259.76,259.76,259.76,259
28-Apr-23,247.63,253.62,247.63,253.62,1244
26-Apr-23,240.50,240.50,240.50,240.50,962
25-Apr-23,240.50,240.50,240.50,240.50,962
24-Apr-23,246.00,246.35,246.00,246.35,2461
22-Mar-23,234.01,234.01,234.01,234.01,1404
20-Mar-23,230.81,230.81,230.81,230.81,461
17-Mar-23,229.93,229.93,229.93,229.93,919
15-Mar-23,228.82,230.00,228.82,230.00,687
03-Mar-23,234.14,234.14,234.14,234.14,234
24-Feb-23,233.28,233.28,233.28,233.28,466
16-Feb-23,237.50,237.70,237.50,237.70,23762
14-Feb-23,250.01,250.01,250.01,250.01,1066042
13-Feb-23,242.74,242.74,242.74,242.74,242
30-Jan-23,241.81,242.74,241.81,242.74,230042
27-Jan-23,247.80,248.61,247.80,248.50,235722
26-Jan-23,248.00,248.00,248.00,248.00,34720
12-Jan-23,240.03,240.03,240.03,240.03,960
09-Jan-23,245.76,245.76,245.76,245.76,245
06-Jan-23,246.20,253.12,246.20,253.12,401453
03-Jan-23,248.70,248.70,248.70,248.70,24870
02-Jan-23,239.99,239.99,239.99,239.99,1199
28-Dec-22,240.00,240.00,240.00,240.00,24000
27-Dec-22,241.51,241.51,241.51,241.51,48302
13-Dec-22,257.00,257.25,257.00,257.25,26214
06-Dec-22,254.57,254.57,254.57,254.57,151469
05-Dec-22,255.36,255.36,255.36,255.36,5362
02-Dec-22,261.82,261.82,261.82,261.82,261
01-Dec-22,266.76,266.76,266.76,266.76,6669
30-Nov-22,268.32,268.32,268.32,268.32,268
25-Nov-22,277.00,277.00,277.00,277.00,277
24-Nov-22,264.54,266.23,264.54,265.37,2122

*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: BIIB34