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
24/04/2024	-0,83%	-0,48	57,66	57,36	57,36	58,02	4K	4
23/04/2024	1,25%	0,72	58,14	58,14	58,14	58,14	5K	1
22/04/2024	0,00%	0,00	57,42	57,42	57,42	57,42	57	1
18/04/2024	0,74%	0,42	57,42	57,00	57,00	57,42	114	2
17/04/2024	3,64%	2,00	57,00	56,76	56,76	57,06	284	5
16/04/2024	-1,52%	-0,85	55,00	55,20	55,00	55,74	2K	6
15/04/2024	3,43%	1,85	55,85	52,92	52,92	55,85	713	3
12/04/2024	-1,96%	-1,08	54,00	55,02	54,00	55,02	4K	5
11/04/2024	-3,06%	-1,74	55,08	54,99	54,90	55,08	1K	6
10/04/2024	-0,63%	-0,36	56,82	56,90	56,82	56,90	341	2
09/04/2024	-2,95%	-1,74	57,18	57,06	57,06	57,18	1K	2
08/04/2024	-2,13%	-1,28	58,92	58,54	57,84	58,92	2K	4
05/04/2024	-3,25%	-2,02	60,20	60,66	60,20	60,90	8K	8
04/04/2024	3,80%	2,28	62,22	60,12	60,12	62,22	183	3
02/04/2024	0,60%	0,36	59,94	59,94	59,94	59,94	3K	1
01/04/2024	-0,20%	-0,12	59,58	60,18	59,16	60,18	2K	8
28/03/2024	1,32%	0,78	59,70	59,88	59,58	59,88	238	3
27/03/2024	0,61%	0,36	58,92	58,74	58,74	59,04	942	6
26/03/2024	0,00%	0,00	58,56	58,68	58,26	58,68	4K	3
25/03/2024	0,83%	0,48	58,56	58,56	58,56	58,56	175	1
21/03/2024	1,57%	0,90	58,08	58,86	58,08	58,86	234	2
20/03/2024	-0,52%	-0,30	57,18	57,18	57,18	57,18	571	1
19/03/2024	1,27%	0,72	57,48	57,60	57,48	57,60	2K	2
18/03/2024	-0,21%	-0,12	56,76	57,24	56,76	57,24	114	2
15/03/2024	2,71%	1,50	56,88	56,88	56,88	56,88	966	3
14/03/2024	-1,28%	-0,72	55,38	55,68	55,38	55,68	944	2
13/03/2024	3,51%	1,90	56,10	56,10	56,10	56,10	2K	1
11/03/2024	0,28%	0,15	54,20	54,45	53,85	54,50	761	5
08/03/2024	1,41%	0,75	54,05	54,45	54,05	54,45	108	2
07/03/2024	2,30%	1,20	53,30	53,30	53,30	53,30	53	1
06/03/2024	2,06%	1,05	52,10	52,10	52,10	52,10	52	1
05/03/2024	1,09%	0,55	51,05	51,05	51,05	51,05	51	1
04/03/2024	1,61%	0,80	50,50	49,70	49,70	50,50	100	2
01/03/2024	0,51%	0,25	49,70	49,70	49,70	49,70	546	1
29/02/2024	-1,40%	-0,70	49,45	49,75	49,10	49,75	492	3
28/02/2024	0,00%	0,00	50,15	50,15	50,15	50,15	401	1
27/02/2024	1,21%	0,60	50,15	50,45	49,99	50,45	352	4
21/02/2024	1,23%	0,60	49,55	49,10	49,10	49,55	98	2
20/02/2024	0,20%	0,10	48,95	48,85	48,20	48,95	242	4
19/02/2024	0,00%	0,00	48,85	48,85	48,85	48,85	48	1
15/02/2024	-0,71%	-0,35	48,85	48,05	48,05	48,85	49K	2
14/02/2024	0,41%	0,20	49,20	49,00	49,00	49,20	147	3
09/02/2024	-0,31%	-0,15	49,00	49,15	49,00	49,25	589	3
08/02/2024	1,97%	0,95	49,15	49,15	49,15	49,15	49	1
07/02/2024	-0,52%	-0,25	48,20	48,00	48,00	48,20	96	2
06/02/2024	0,21%	0,10	48,45	48,70	48,45	48,70	97	2
05/02/2024	1,15%	0,55	48,35	48,35	48,35	48,35	48	1
02/02/2024	11,47%	4,92	47,80	47,90	47,80	47,90	1K	2
26/01/2024	-0,74%	-0,32	42,88	42,84	42,84	42,88	1K	2
19/01/2024	-0,09%	-0,04	43,20	42,84	42,84	43,20	215	2
17/01/2024	-4,02%	-1,81	43,24	43,24	43,24	43,24	43	1
09/01/2024	-2,07%	-0,95	45,05	45,05	45,05	45,05	45	1
08/01/2024	3,84%	1,70	46,00	45,70	45,70	46,00	9K	2
03/01/2024	1,42%	0,62	44,30	44,40	44,30	44,40	487	2
28/12/2023	-0,18%	-0,08	43,68	43,68	43,68	43,68	262	2
27/12/2023	-0,32%	-0,14	43,76	43,76	43,76	43,76	131	1
26/12/2023	0,41%	0,18	43,90	44,04	43,90	44,04	263	4
22/12/2023	-0,46%	-0,20	43,72	43,72	43,72	43,72	43	1
20/12/2023	-0,63%	-0,28	43,92	43,76	43,76	43,92	481	2
19/12/2023	0,09%	0,04	44,20	44,20	44,20	44,20	44	1
18/12/2023	-2,41%	-1,09	44,16	44,50	44,16	44,60	890	5
14/12/2023	0,11%	0,05	45,25	44,80	44,80	45,25	90	2
13/12/2023	0,62%	0,28	45,20	45,20	45,20	45,20	45	1
12/12/2023	-0,80%	-0,36	44,92	44,92	44,92	44,92	9K	1
11/12/2023	1,25%	0,56	45,28	45,28	45,28	45,28	452	1
08/12/2023	0,38%	0,17	44,72	44,72	44,72	44,72	44	1
07/12/2023	-4,19%	-1,95	44,55	46,50	44,30	46,50	401	5
06/12/2023	0,11%	0,05	46,50	46,50	46,50	46,50	232	1
05/12/2023	0,54%	0,25	46,45	46,45	46,45	46,45	46	1
04/12/2023	1,65%	0,75	46,20	46,20	46,20	46,20	46	1
01/12/2023	-0,33%	-0,15	45,45	45,45	45,45	45,45	45	1
30/11/2023	-0,26%	-0,12	45,60	45,60	45,60	45,60	45	1
28/11/2023	1,69%	0,76	45,72	45,72	45,72	45,72	45	1
27/11/2023	0,63%	0,28	44,96	44,96	44,96	44,96	44	1
24/11/2023	0,00%	0,00	44,68	44,68	44,68	44,68	223	1
22/11/2023	2,01%	0,88	44,68	44,68	44,68	44,68	44	1
21/11/2023	-0,09%	-0,04	43,80	43,80	43,80	43,80	5K	1
20/11/2023	-0,45%	-0,20	43,84	44,12	43,84	44,12	5K	2
17/11/2023	5,06%	2,12	44,04	43,92	43,92	44,04	87	2
10/11/2023	0,48%	0,20	41,92	41,92	41,92	41,92	83	1
09/11/2023	1,56%	0,64	41,72	41,72	41,72	41,84	627	4
08/11/2023	1,88%	0,76	41,08	41,08	41,08	41,08	82	1
07/11/2023	2,13%	0,84	40,32	40,24	40,24	40,32	80	2
31/10/2023	1,23%	0,48	39,48	39,48	39,48	39,48	39	1
25/10/2023	-2,99%	-1,20	39,00	39,00	39,00	39,00	78	2
23/10/2023	-0,40%	-0,16	40,20	40,20	40,20	40,20	40	1
20/10/2023	-1,18%	-0,48	40,36	40,36	40,36	40,36	121	1
18/10/2023	-0,87%	-0,36	40,84	40,84	40,84	40,84	40	1
17/10/2023	-0,19%	-0,08	41,20	41,20	41,20	41,20	41	1
16/10/2023	0,68%	0,28	41,28	41,28	41,28	41,28	41	1
10/10/2023	0,00%	0,00	41,00	41,12	41,00	41,40	411	4
09/10/2023	0,00%	0,00	41,00	41,00	41,00	41,00	41	1
06/10/2023	0,49%	0,20	41,00	41,00	41,00	41,00	328	1
04/10/2023	-2,02%	-0,84	40,80	41,80	40,80	41,80	744	2
03/10/2023	2,46%	1,00	41,64	41,64	41,64	41,64	83	2
02/10/2023	0,89%	0,36	40,64	41,09	40,64	41,09	122	2
29/09/2023	4,68%	1,80	40,28	40,72	40,28	40,72	443	2
25/09/2023	-1,94%	-0,76	38,48	38,48	38,48	38,48	14K	1
22/09/2023	-0,20%	-0,08	39,24	39,08	39,08	39,24	15K	3
21/09/2023	5,47%	2,04	39,32	39,32	39,32	39,32	39	1
18/09/2023	-1,48%	-0,56	37,28	37,08	37,08	37,28	595	2
12/09/2023	1,83%	0,68	37,84	37,84	37,84	37,84	264	1
11/09/2023	-0,54%	-0,20	37,16	37,16	37,16	37,16	37	1
08/09/2023	-2,61%	-1,00	37,36	37,40	37,36	37,40	74	2
05/09/2023	-2,84%	-1,12	38,36	38,36	38,36	38,36	38	1
31/08/2023	4,28%	1,62	39,48	39,48	39,48	39,48	197	1
25/08/2023	1,23%	0,46	37,86	37,64	37,64	37,86	75	2
23/08/2023	-1,27%	-0,48	37,40	37,60	37,40	37,60	187	3
22/08/2023	-2,07%	-0,80	37,88	38,12	37,88	38,12	151	2
17/08/2023	2,87%	1,08	38,68	38,68	38,68	38,68	38	1
16/08/2023	-2,49%	-0,96	37,60	38,16	37,60	38,16	75	2
15/08/2023	-0,52%	-0,20	38,56	38,76	38,56	38,76	2K	2
14/08/2023	0,41%	0,16	38,76	38,60	38,60	38,76	154	2
11/08/2023	0,94%	0,36	38,60	38,44	38,44	38,60	11K	2
10/08/2023	2,58%	0,96	38,24	38,24	38,24	38,24	76	1
09/08/2023	1,19%	0,44	37,28	37,28	37,28	37,28	37	1
08/08/2023	-2,85%	-1,08	36,84	36,84	36,84	36,84	36	1
07/08/2023	2,71%	1,00	37,92	37,92	37,92	37,92	75	1
01/08/2023	-4,15%	-1,60	36,92	36,84	36,84	36,92	110	2
28/07/2023	2,56%	0,96	38,52	38,52	38,52	38,52	38	1
26/07/2023	1,19%	0,44	37,56	37,40	37,40	37,56	187	2
25/07/2023	-1,17%	-0,44	37,12	37,12	37,12	37,12	74	1
24/07/2023	-1,05%	-0,40	37,56	37,56	37,56	37,56	75	1
21/07/2023	-1,35%	-0,52	37,96	37,72	37,52	37,96	2K	3
19/07/2023	0,00%	0,00	38,48	38,48	38,48	38,48	76	1
17/07/2023	0,31%	0,12	38,48	38,48	38,48	38,48	115	1
14/07/2023	-0,42%	-0,16	38,36	38,24	38,24	38,36	114	2
13/07/2023	2,23%	0,84	38,52	38,52	38,52	38,52	38	1
12/07/2023	-0,11%	-0,04	37,68	37,68	37,68	37,68	7K	1
11/07/2023	2,28%	0,84	37,72	37,32	37,32	37,72	786	2
10/07/2023	1,32%	0,48	36,88	36,40	36,40	37,00	510	4
06/07/2023	-0,33%	-0,12	36,40	36,40	36,40	36,40	145	1
05/07/2023	-2,35%	-0,88	36,52	36,88	36,52	36,88	110	2
03/07/2023	-	-	37,40	37,40	37,40	37,40	37	1

Date,Open,High,Low,Close,Volume
24-Apr-24,57.36,58.02,57.36,57.66,3940
23-Apr-24,58.14,58.14,58.14,58.14,4941
22-Apr-24,57.42,57.42,57.42,57.42,57
18-Apr-24,57.00,57.42,57.00,57.42,114
17-Apr-24,56.76,57.06,56.76,57.00,284
16-Apr-24,55.20,55.74,55.00,55.00,1768
15-Apr-24,52.92,55.85,52.92,55.85,713
12-Apr-24,55.02,55.02,54.00,54.00,4273
11-Apr-24,54.99,55.08,54.90,55.08,1156
10-Apr-24,56.90,56.90,56.82,56.82,341
09-Apr-24,57.06,57.18,57.06,57.18,1027
08-Apr-24,58.54,58.92,57.84,58.92,2090
05-Apr-24,60.66,60.90,60.20,60.20,7778
04-Apr-24,60.12,62.22,60.12,62.22,183
02-Apr-24,59.94,59.94,59.94,59.94,2997
01-Apr-24,60.18,60.18,59.16,59.58,1549
28-Mar-24,59.88,59.88,59.58,59.70,238
27-Mar-24,58.74,59.04,58.74,58.92,942
26-Mar-24,58.68,58.68,58.26,58.56,4392
25-Mar-24,58.56,58.56,58.56,58.56,175
21-Mar-24,58.86,58.86,58.08,58.08,234
20-Mar-24,57.18,57.18,57.18,57.18,571
19-Mar-24,57.60,57.60,57.48,57.48,2069
18-Mar-24,57.24,57.24,56.76,56.76,114
15-Mar-24,56.88,56.88,56.88,56.88,966
14-Mar-24,55.68,55.68,55.38,55.38,944
13-Mar-24,56.10,56.10,56.10,56.10,1851
11-Mar-24,54.45,54.50,53.85,54.20,761
08-Mar-24,54.45,54.45,54.05,54.05,108
07-Mar-24,53.30,53.30,53.30,53.30,53
06-Mar-24,52.10,52.10,52.10,52.10,52
05-Mar-24,51.05,51.05,51.05,51.05,51
04-Mar-24,49.70,50.50,49.70,50.50,100
01-Mar-24,49.70,49.70,49.70,49.70,546
29-Feb-24,49.75,49.75,49.10,49.45,492
28-Feb-24,50.15,50.15,50.15,50.15,401
27-Feb-24,50.45,50.45,49.99,50.15,352
21-Feb-24,49.10,49.55,49.10,49.55,98
20-Feb-24,48.85,48.95,48.20,48.95,242
19-Feb-24,48.85,48.85,48.85,48.85,48
15-Feb-24,48.05,48.85,48.05,48.85,48898
14-Feb-24,49.00,49.20,49.00,49.20,147
09-Feb-24,49.15,49.25,49.00,49.00,589
08-Feb-24,49.15,49.15,49.15,49.15,49
07-Feb-24,48.00,48.20,48.00,48.20,96
06-Feb-24,48.70,48.70,48.45,48.45,97
05-Feb-24,48.35,48.35,48.35,48.35,48
02-Feb-24,47.90,47.90,47.80,47.80,1338
26-Jan-24,42.84,42.88,42.84,42.88,1028
19-Jan-24,42.84,43.20,42.84,43.20,215
17-Jan-24,43.24,43.24,43.24,43.24,43
09-Jan-24,45.05,45.05,45.05,45.05,45
08-Jan-24,45.70,46.00,45.70,46.00,8501
03-Jan-24,44.40,44.40,44.30,44.30,487
28-Dec-23,43.68,43.68,43.68,43.68,262
27-Dec-23,43.76,43.76,43.76,43.76,131
26-Dec-23,44.04,44.04,43.90,43.90,263
22-Dec-23,43.72,43.72,43.72,43.72,43
20-Dec-23,43.76,43.92,43.76,43.92,481
19-Dec-23,44.20,44.20,44.20,44.20,44
18-Dec-23,44.50,44.60,44.16,44.16,890
14-Dec-23,44.80,45.25,44.80,45.25,90
13-Dec-23,45.20,45.20,45.20,45.20,45
12-Dec-23,44.92,44.92,44.92,44.92,8984
11-Dec-23,45.28,45.28,45.28,45.28,452
08-Dec-23,44.72,44.72,44.72,44.72,44
07-Dec-23,46.50,46.50,44.30,44.55,401
06-Dec-23,46.50,46.50,46.50,46.50,232
05-Dec-23,46.45,46.45,46.45,46.45,46
04-Dec-23,46.20,46.20,46.20,46.20,46
01-Dec-23,45.45,45.45,45.45,45.45,45
30-Nov-23,45.60,45.60,45.60,45.60,45
28-Nov-23,45.72,45.72,45.72,45.72,45
27-Nov-23,44.96,44.96,44.96,44.96,44
24-Nov-23,44.68,44.68,44.68,44.68,223
22-Nov-23,44.68,44.68,44.68,44.68,44
21-Nov-23,43.80,43.80,43.80,43.80,4861
20-Nov-23,44.12,44.12,43.84,43.84,5072
17-Nov-23,43.92,44.04,43.92,44.04,87
10-Nov-23,41.92,41.92,41.92,41.92,83
09-Nov-23,41.72,41.84,41.72,41.72,627
08-Nov-23,41.08,41.08,41.08,41.08,82
07-Nov-23,40.24,40.32,40.24,40.32,80
31-Oct-23,39.48,39.48,39.48,39.48,39
25-Oct-23,39.00,39.00,39.00,39.00,78
23-Oct-23,40.20,40.20,40.20,40.20,40
20-Oct-23,40.36,40.36,40.36,40.36,121
18-Oct-23,40.84,40.84,40.84,40.84,40
17-Oct-23,41.20,41.20,41.20,41.20,41
16-Oct-23,41.28,41.28,41.28,41.28,41
10-Oct-23,41.12,41.40,41.00,41.00,411
09-Oct-23,41.00,41.00,41.00,41.00,41
06-Oct-23,41.00,41.00,41.00,41.00,328
04-Oct-23,41.80,41.80,40.80,40.80,744
03-Oct-23,41.64,41.64,41.64,41.64,83
02-Oct-23,41.09,41.09,40.64,40.64,122
29-Sep-23,40.72,40.72,40.28,40.28,443
25-Sep-23,38.48,38.48,38.48,38.48,14006
22-Sep-23,39.08,39.24,39.08,39.24,14775
21-Sep-23,39.32,39.32,39.32,39.32,39
18-Sep-23,37.08,37.28,37.08,37.28,595
12-Sep-23,37.84,37.84,37.84,37.84,264
11-Sep-23,37.16,37.16,37.16,37.16,37
08-Sep-23,37.40,37.40,37.36,37.36,74
05-Sep-23,38.36,38.36,38.36,38.36,38
31-Aug-23,39.48,39.48,39.48,39.48,197
25-Aug-23,37.64,37.86,37.64,37.86,75
23-Aug-23,37.60,37.60,37.40,37.40,187
22-Aug-23,38.12,38.12,37.88,37.88,151
17-Aug-23,38.68,38.68,38.68,38.68,38
16-Aug-23,38.16,38.16,37.60,37.60,75
15-Aug-23,38.76,38.76,38.56,38.56,1504
14-Aug-23,38.60,38.76,38.60,38.76,154
11-Aug-23,38.44,38.60,38.44,38.60,10796
10-Aug-23,38.24,38.24,38.24,38.24,76
09-Aug-23,37.28,37.28,37.28,37.28,37
08-Aug-23,36.84,36.84,36.84,36.84,36
07-Aug-23,37.92,37.92,37.92,37.92,75
01-Aug-23,36.84,36.92,36.84,36.92,110
28-Jul-23,38.52,38.52,38.52,38.52,38
26-Jul-23,37.40,37.56,37.40,37.56,187
25-Jul-23,37.12,37.12,37.12,37.12,74
24-Jul-23,37.56,37.56,37.56,37.56,75
21-Jul-23,37.72,37.96,37.52,37.96,2142
19-Jul-23,38.48,38.48,38.48,38.48,76
17-Jul-23,38.48,38.48,38.48,38.48,115
14-Jul-23,38.24,38.36,38.24,38.36,114
13-Jul-23,38.52,38.52,38.52,38.52,38
12-Jul-23,37.68,37.68,37.68,37.68,6820
11-Jul-23,37.32,37.72,37.32,37.72,786
10-Jul-23,36.40,37.00,36.40,36.88,510
06-Jul-23,36.40,36.40,36.40,36.40,145
05-Jul-23,36.88,36.88,36.52,36.52,110
03-Jul-23,37.40,37.40,37.40,37.40,37

*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