Cotação atual, histórico e gráfico do papel: BILB34

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 BILB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,64%	0,62	98,20	97,60	97,60	98,20	6K	3
27/08/2025	-2,30%	-2,30	97,58	98,10	97,50	98,30	685	5
26/08/2025	-1,21%	-1,22	99,88	99,80	99,80	100,80	9K	7
25/08/2025	-3,44%	-3,60	101,10	102,40	101,10	102,80	4K	6
22/08/2025	0,43%	0,45	104,70	104,40	104,25	104,70	2K	3
21/08/2025	0,72%	0,75	104,25	104,20	104,20	104,40	30K	4
20/08/2025	-0,48%	-0,50	103,50	104,00	103,50	104,00	2K	4

19/08/2025	0,48%	0,50	104,00	104,90	104,00	104,90	28K	4
18/08/2025	-0,38%	-0,40	103,50	102,78	102,30	103,70	9K	7
15/08/2025	1,17%	1,20	103,90	104,60	103,45	104,60	6K	6
14/08/2025	1,48%	1,50	102,70	103,20	102,70	103,20	3K	3
13/08/2025	1,91%	1,90	101,20	100,70	100,70	101,20	93K	4
12/08/2025	-2,17%	-2,20	99,30	100,00	99,30	100,00	143K	5
11/08/2025	1,20%	1,20	101,50	100,70	100,70	101,60	20K	6
08/08/2025	2,66%	2,60	100,30	100,20	100,20	100,30	1K	2
07/08/2025	0,51%	0,50	97,70	95,25	95,25	97,70	1K	2
06/08/2025	2,66%	2,52	97,20	96,80	96,80	97,20	15K	2
05/08/2025	2,24%	2,07	94,68	95,13	94,68	95,13	284	2
01/08/2025	-0,95%	-0,89	92,61	91,88	91,88	92,61	277	2
31/07/2025	8,34%	7,20	93,50	93,33	93,24	93,50	2K	5
30/07/2025	-0,66%	-0,57	86,30	86,22	86,22	87,03	432	4
29/07/2025	1,39%	1,19	86,87	83,96	83,96	87,12	90K	7
28/07/2025	1,13%	0,96	85,68	85,68	85,68	85,68	428	1
25/07/2025	0,44%	0,37	84,72	84,72	84,72	84,72	169	1
24/07/2025	0,99%	0,83	84,35	84,06	84,06	84,40	39K	4
23/07/2025	1,26%	1,04	83,52	83,52	83,52	83,52	501	1
21/07/2025	-0,19%	-0,16	82,48	82,10	82,00	82,80	2K	5
18/07/2025	0,29%	0,24	82,64	82,08	82,08	82,64	740	3
17/07/2025	0,00%	0,00	82,40	82,40	82,40	82,40	13K	2
15/07/2025	-2,46%	-2,08	82,40	83,36	82,24	83,36	2K	8
14/07/2025	1,37%	1,14	84,48	84,32	84,24	84,48	842	3
11/07/2025	-4,32%	-3,76	83,34	83,34	83,34	83,34	66K	1
09/07/2025	3,89%	3,26	87,10	82,26	82,26	87,48	2K	7
07/07/2025	-1,69%	-1,44	83,84	83,60	83,60	83,84	167	2
03/07/2025	2,80%	2,32	85,28	85,28	85,28	85,28	3K	1
02/07/2025	0,00%	0,00	82,96	82,25	82,25	82,96	3K	2
01/07/2025	0,88%	0,72	82,96	82,72	82,24	82,96	3K	4
26/06/2025	-0,19%	-0,16	82,24	82,24	82,24	82,24	6K	1
25/06/2025	-2,25%	-1,90	82,40	82,40	82,40	82,40	412	1
24/06/2025	3,51%	2,86	84,30	84,30	84,30	84,30	1K	1
23/06/2025	-0,78%	-0,64	81,44	81,84	81,44	81,92	5K	4
20/06/2025	-0,58%	-0,48	82,08	82,32	82,08	82,32	575	2
18/06/2025	0,70%	0,57	82,56	82,08	81,20	82,56	31K	6
17/06/2025	-5,02%	-4,33	81,99	81,72	81,72	82,80	5K	11
16/06/2025	3,75%	3,12	86,32	84,00	84,00	86,32	4K	5
13/06/2025	-2,12%	-1,80	83,20	83,50	83,04	83,50	6K	5
12/06/2025	0,43%	0,36	85,00	84,80	84,24	85,20	7K	6
11/06/2025	0,67%	0,56	84,64	84,24	84,00	84,80	12K	5
10/06/2025	-0,20%	-0,17	84,08	83,64	83,44	84,08	9K	3
09/06/2025	-0,25%	-0,21	84,25	83,68	83,68	84,48	10K	4
06/06/2025	0,07%	0,06	84,46	84,88	84,46	84,88	3K	2
05/06/2025	0,29%	0,24	84,40	84,64	84,16	84,64	14K	3
04/06/2025	-0,25%	-0,21	84,16	84,48	84,15	84,80	77K	6
03/06/2025	-2,04%	-1,76	84,37	84,69	84,37	85,05	23K	5
02/06/2025	0,54%	0,46	86,13	85,68	85,68	86,13	16K	4
30/05/2025	-0,22%	-0,19	85,67	85,67	85,67	85,67	5K	1
29/05/2025	0,66%	0,56	85,86	85,59	85,59	85,86	8K	3
28/05/2025	-1,95%	-1,70	85,30	87,21	85,30	87,21	6K	5
27/05/2025	5,66%	4,66	87,00	86,82	86,82	87,21	51K	7
26/05/2025	-5,00%	-4,33	82,34	82,34	82,34	82,34	4K	1
23/05/2025	-0,52%	-0,45	86,67	86,38	85,77	86,76	70K	4
22/05/2025	-0,19%	-0,17	87,12	87,12	87,12	87,12	17K	3
21/05/2025	-1,13%	-1,00	87,29	85,77	85,77	88,00	13K	5
20/05/2025	2,39%	2,06	88,29	87,39	87,39	88,47	25K	5
19/05/2025	1,49%	1,27	86,23	86,13	86,13	86,23	7K	3
16/05/2025	-0,47%	-0,40	84,96	85,14	84,96	85,14	2K	4
15/05/2025	0,89%	0,75	85,36	84,48	84,48	85,36	11K	4
14/05/2025	1,89%	1,57	84,61	83,83	83,83	84,61	9K	3
13/05/2025	1,26%	1,03	83,04	82,40	82,40	83,04	7K	4
12/05/2025	0,01%	0,01	82,01	81,12	81,12	82,01	44K	2
09/05/2025	0,00%	0,00	82,00	82,00	82,00	82,00	738	2
08/05/2025	0,59%	0,48	82,00	82,00	82,00	82,00	82	1
07/05/2025	0,30%	0,24	81,52	82,08	81,52	82,08	3K	3
06/05/2025	1,54%	1,23	81,28	80,40	80,40	81,28	323	3
05/05/2025	4,02%	3,09	80,05	79,44	77,76	80,05	2K	8
30/04/2025	-3,02%	-2,40	76,96	79,40	76,68	79,40	4K	7
29/04/2025	-3,03%	-2,48	79,36	79,00	78,98	79,44	1K	7
28/04/2025	1,68%	1,35	81,84	81,04	81,04	81,84	8K	4
25/04/2025	1,53%	1,21	80,49	80,30	80,30	80,49	965	2
24/04/2025	0,42%	0,33	79,28	78,68	78,68	79,28	395	2
23/04/2025	-0,01%	-0,01	78,95	78,95	78,95	78,95	16K	1
22/04/2025	0,30%	0,24	78,96	78,96	78,96	78,96	552	1
17/04/2025	1,44%	1,12	78,72	77,52	77,52	78,72	8K	2
16/04/2025	-1,52%	-1,20	77,60	79,55	77,60	79,55	314	2
15/04/2025	1,76%	1,36	78,80	79,00	78,80	79,28	7K	16
14/04/2025	2,91%	2,19	77,44	75,68	75,68	77,44	616	3
11/04/2025	3,10%	2,26	75,25	75,25	75,25	75,25	2K	1
10/04/2025	-0,12%	-0,09	72,99	75,21	72,99	75,50	23K	7
09/04/2025	5,91%	4,08	73,08	71,12	70,30	73,08	62K	22
07/04/2025	-2,10%	-1,48	69,00	71,99	69,00	75,38	14K	16
04/04/2025	-8,47%	-6,52	70,48	74,14	70,48	74,14	14K	13
03/04/2025	-1,60%	-1,25	77,00	78,00	77,00	78,00	17K	5
02/04/2025	2,29%	1,75	78,25	77,68	77,68	78,37	50K	9
01/04/2025	0,26%	0,20	76,50	78,24	76,50	78,24	52K	7
31/03/2025	-1,47%	-1,14	76,30	77,60	76,24	77,99	58K	16
28/03/2025	-4,17%	-3,37	77,44	80,81	77,44	80,81	56K	6
27/03/2025	-0,48%	-0,39	80,81	81,68	80,81	81,68	21K	4
26/03/2025	-1,07%	-0,88	81,20	82,08	81,20	82,08	23K	7
25/03/2025	1,33%	1,08	82,08	82,00	82,00	82,20	18K	7
24/03/2025	0,58%	0,47	81,00	81,68	81,00	81,68	23K	3
21/03/2025	0,97%	0,77	80,53	80,53	80,53	80,53	47K	1
20/03/2025	-3,11%	-2,56	79,76	80,00	79,76	80,00	4K	4
19/03/2025	-2,37%	-2,00	82,32	82,58	82,32	82,70	54K	9
18/03/2025	2,37%	1,95	84,32	83,60	83,38	84,32	55K	56
17/03/2025	0,45%	0,37	82,37	82,40	82,32	82,40	142K	4
14/03/2025	2,19%	1,76	82,00	82,00	82,00	82,00	58K	5
13/03/2025	-1,08%	-0,88	80,24	80,32	80,08	80,64	124K	7
12/03/2025	1,50%	1,20	81,12	81,12	81,12	81,12	58K	2
11/03/2025	-0,30%	-0,24	79,92	79,92	79,92	79,92	38K	1
10/03/2025	-2,62%	-2,16	80,16	81,20	79,76	81,20	41K	5
07/03/2025	3,11%	2,48	82,32	81,60	81,60	82,38	90K	10
06/03/2025	0,81%	0,64	79,84	82,32	79,84	82,32	47K	2
05/03/2025	3,46%	2,65	79,20	80,56	79,20	80,56	239	3
28/02/2025	-1,16%	-0,90	76,55	77,45	76,00	77,50	5K	9
27/02/2025	-1,17%	-0,92	77,45	78,37	77,05	78,48	619	4
26/02/2025	2,06%	1,58	78,37	77,44	77,44	78,37	860	4
25/02/2025	3,78%	2,80	76,79	76,58	76,58	76,79	2K	2
24/02/2025	1,93%	1,40	73,99	73,50	73,50	73,99	294	2
21/02/2025	0,58%	0,42	72,59	72,59	72,59	72,59	72	1
20/02/2025	0,24%	0,17	72,17	72,80	72,17	72,80	290	3
19/02/2025	-2,04%	-1,50	72,00	72,59	72,00	73,50	508	3
18/02/2025	11,36%	7,50	73,50	72,00	72,00	73,57	6K	9
17/02/2025	-8,40%	-6,05	66,00	70,01	66,00	70,30	5K	6
14/02/2025	0,61%	0,44	72,05	73,01	72,02	73,22	73K	6
12/02/2025	3,18%	2,21	71,61	70,84	70,84	71,61	1K	3
11/02/2025	1,24%	0,85	69,40	69,40	69,40	69,40	69	1
10/02/2025	-1,08%	-0,75	68,55	69,00	68,55	69,00	275	2
07/02/2025	0,00%	0,00	69,30	69,30	69,30	69,30	207	3
06/02/2025	3,90%	2,60	69,30	69,16	69,16	69,30	276	2
05/02/2025	2,27%	1,48	66,70	66,85	66,70	66,85	3K	2
04/02/2025	1,27%	0,82	65,22	65,10	65,10	66,12	459	4
03/02/2025	-3,56%	-2,38	64,40	64,47	63,60	64,52	2M	12
31/01/2025	-3,71%	-2,57	66,78	67,55	66,78	67,55	7K	6
30/01/2025	-	-	69,35	68,00	68,00	69,35	6K	6

Date,Open,High,Low,Close,Volume
28-Aug-25,97.60,98.20,97.60,98.20,5762
27-Aug-25,98.10,98.30,97.50,97.58,685
26-Aug-25,99.80,100.80,99.80,99.88,9211
25-Aug-25,102.40,102.80,101.10,101.10,3969
22-Aug-25,104.40,104.70,104.25,104.70,1772
21-Aug-25,104.20,104.40,104.20,104.25,29644
20-Aug-25,104.00,104.00,103.50,103.50,1559
19-Aug-25,104.90,104.90,104.00,104.00,27881
18-Aug-25,102.78,103.70,102.30,103.50,8887
15-Aug-25,104.60,104.60,103.45,103.90,5508
14-Aug-25,103.20,103.20,102.70,102.70,2579
13-Aug-25,100.70,101.20,100.70,101.20,92795
12-Aug-25,100.00,100.00,99.30,99.30,142695
11-Aug-25,100.70,101.60,100.70,101.50,19541
08-Aug-25,100.20,100.30,100.20,100.30,1102
07-Aug-25,95.25,97.70,95.25,97.70,1169
06-Aug-25,96.80,97.20,96.80,97.20,15136
05-Aug-25,95.13,95.13,94.68,94.68,284
01-Aug-25,91.88,92.61,91.88,92.61,277
31-Jul-25,93.33,93.50,93.24,93.50,1865
30-Jul-25,86.22,87.03,86.22,86.30,432
29-Jul-25,83.96,87.12,83.96,86.87,89947
28-Jul-25,85.68,85.68,85.68,85.68,428
25-Jul-25,84.72,84.72,84.72,84.72,169
24-Jul-25,84.06,84.40,84.06,84.35,38890
23-Jul-25,83.52,83.52,83.52,83.52,501
21-Jul-25,82.10,82.80,82.00,82.48,1895
18-Jul-25,82.08,82.64,82.08,82.64,740
17-Jul-25,82.40,82.40,82.40,82.40,12936
15-Jul-25,83.36,83.36,82.24,82.40,1815
14-Jul-25,84.32,84.48,84.24,84.48,842
11-Jul-25,83.34,83.34,83.34,83.34,65921
09-Jul-25,82.26,87.48,82.26,87.10,2003
07-Jul-25,83.60,83.84,83.60,83.84,167
03-Jul-25,85.28,85.28,85.28,85.28,3070
02-Jul-25,82.25,82.96,82.25,82.96,2985
01-Jul-25,82.72,82.96,82.24,82.96,2562
26-Jun-25,82.24,82.24,82.24,82.24,6250
25-Jun-25,82.40,82.40,82.40,82.40,412
24-Jun-25,84.30,84.30,84.30,84.30,1095
23-Jun-25,81.84,81.92,81.44,81.44,4887
20-Jun-25,82.32,82.32,82.08,82.08,575
18-Jun-25,82.08,82.56,81.20,82.56,31440
17-Jun-25,81.72,82.80,81.72,81.99,4760
16-Jun-25,84.00,86.32,84.00,86.32,3968
13-Jun-25,83.50,83.50,83.04,83.20,5741
12-Jun-25,84.80,85.20,84.24,85.00,6603
11-Jun-25,84.24,84.80,84.00,84.64,11563
10-Jun-25,83.64,84.08,83.44,84.08,8531
09-Jun-25,83.68,84.48,83.68,84.25,9770
06-Jun-25,84.88,84.88,84.46,84.46,3463
05-Jun-25,84.64,84.64,84.16,84.40,13972
04-Jun-25,84.48,84.80,84.15,84.16,77007
03-Jun-25,84.69,85.05,84.37,84.37,23120
02-Jun-25,85.68,86.13,85.68,86.13,16101
30-May-25,85.67,85.67,85.67,85.67,5140
29-May-25,85.59,85.86,85.59,85.86,7860
28-May-25,87.21,87.21,85.30,85.30,5839
27-May-25,86.82,87.21,86.82,87.00,50642
26-May-25,82.34,82.34,82.34,82.34,3705
23-May-25,86.38,86.76,85.77,86.67,69747
22-May-25,87.12,87.12,87.12,87.12,16727
21-May-25,85.77,88.00,85.77,87.29,13460
20-May-25,87.39,88.47,87.39,88.29,25474
19-May-25,86.13,86.23,86.13,86.23,7327
16-May-25,85.14,85.14,84.96,84.96,1869
15-May-25,84.48,85.36,84.48,85.36,10635
14-May-25,83.83,84.61,83.83,84.61,9274
13-May-25,82.40,83.04,82.40,83.04,6859
12-May-25,81.12,82.01,81.12,82.01,44282
09-May-25,82.00,82.00,82.00,82.00,738
08-May-25,82.00,82.00,82.00,82.00,82
07-May-25,82.08,82.08,81.52,81.52,3444
06-May-25,80.40,81.28,80.40,81.28,323
05-May-25,79.44,80.05,77.76,80.05,1826
30-Apr-25,79.40,79.40,76.68,76.96,3796
29-Apr-25,79.00,79.44,78.98,79.36,1110
28-Apr-25,81.04,81.84,81.04,81.84,7900
25-Apr-25,80.30,80.49,80.30,80.49,965
24-Apr-25,78.68,79.28,78.68,79.28,395
23-Apr-25,78.95,78.95,78.95,78.95,16421
22-Apr-25,78.96,78.96,78.96,78.96,552
17-Apr-25,77.52,78.72,77.52,78.72,8000
16-Apr-25,79.55,79.55,77.60,77.60,314
15-Apr-25,79.00,79.28,78.80,78.80,6714
14-Apr-25,75.68,77.44,75.68,77.44,616
11-Apr-25,75.25,75.25,75.25,75.25,1881
10-Apr-25,75.21,75.50,72.99,72.99,22996
09-Apr-25,71.12,73.08,70.30,73.08,62432
07-Apr-25,71.99,75.38,69.00,69.00,13585
04-Apr-25,74.14,74.14,70.48,70.48,14423
03-Apr-25,78.00,78.00,77.00,77.00,17231
02-Apr-25,77.68,78.37,77.68,78.25,50235
01-Apr-25,78.24,78.24,76.50,76.50,51754
31-Mar-25,77.60,77.99,76.24,76.30,58306
28-Mar-25,80.81,80.81,77.44,77.44,55539
27-Mar-25,81.68,81.68,80.81,80.81,21092
26-Mar-25,82.08,82.08,81.20,81.20,22655
25-Mar-25,82.00,82.20,82.00,82.08,18059
24-Mar-25,81.68,81.68,81.00,81.00,22761
21-Mar-25,80.53,80.53,80.53,80.53,46707
20-Mar-25,80.00,80.00,79.76,79.76,4227
19-Mar-25,82.58,82.70,82.32,82.32,54084
18-Mar-25,83.60,84.32,83.38,84.32,54658
17-Mar-25,82.40,82.40,82.32,82.37,141681
14-Mar-25,82.00,82.00,82.00,82.00,58220
13-Mar-25,80.32,80.64,80.08,80.24,123731
12-Mar-25,81.12,81.12,81.12,81.12,57838
11-Mar-25,79.92,79.92,79.92,79.92,37562
10-Mar-25,81.20,81.20,79.76,80.16,41221
07-Mar-25,81.60,82.38,81.60,82.32,90429
06-Mar-25,82.32,82.32,79.84,79.84,47200
05-Mar-25,80.56,80.56,79.20,79.20,239
28-Feb-25,77.45,77.50,76.00,76.55,4865
27-Feb-25,78.37,78.48,77.05,77.45,619
26-Feb-25,77.44,78.37,77.44,78.37,860
25-Feb-25,76.58,76.79,76.58,76.79,2072
24-Feb-25,73.50,73.99,73.50,73.99,294
21-Feb-25,72.59,72.59,72.59,72.59,72
20-Feb-25,72.80,72.80,72.17,72.17,290
19-Feb-25,72.59,73.50,72.00,72.00,508
18-Feb-25,72.00,73.57,72.00,73.50,6481
17-Feb-25,70.01,70.30,66.00,66.00,5173
14-Feb-25,73.01,73.22,72.02,72.05,72672
12-Feb-25,70.84,71.61,70.84,71.61,1422
11-Feb-25,69.40,69.40,69.40,69.40,69
10-Feb-25,69.00,69.00,68.55,68.55,275
07-Feb-25,69.30,69.30,69.30,69.30,207
06-Feb-25,69.16,69.30,69.16,69.30,276
05-Feb-25,66.85,66.85,66.70,66.70,3003
04-Feb-25,65.10,66.12,65.10,65.22,459
03-Feb-25,64.47,64.52,63.60,64.40,1637887
31-Jan-25,67.55,67.55,66.78,66.78,6538
30-Jan-25,68.00,69.35,68.00,69.35,5588

*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: BILB34