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
19/11/2024	-0,21%	-0,12	57,18	56,64	56,64	57,18	513	6
18/11/2024	5,43%	2,95	57,30	56,70	56,70	57,54	89K	10
13/11/2024	-4,55%	-2,59	54,35	54,75	54,34	54,75	28K	8
11/11/2024	0,21%	0,12	56,94	57,48	56,94	57,48	400	2
08/11/2024	0,30%	0,17	56,82	56,82	56,82	56,82	56	1
07/11/2024	3,19%	1,75	56,65	56,70	56,65	57,45	2K	9
06/11/2024	-9,50%	-5,76	54,90	56,50	54,75	56,50	5K	10

05/11/2024	1,61%	0,96	60,66	60,66	60,66	60,66	242	1
04/11/2024	0,52%	0,31	59,70	59,51	59,51	60,90	13K	15
01/11/2024	3,00%	1,73	59,39	58,56	58,56	59,40	424K	1.281
31/10/2024	2,31%	1,30	57,66	57,14	57,12	57,66	10K	4
30/10/2024	1,00%	0,56	56,36	56,36	56,16	56,36	3K	4
29/10/2024	0,11%	0,06	55,80	55,62	55,62	56,04	11K	10
28/10/2024	-0,11%	-0,06	55,74	55,74	55,74	55,74	55	1
25/10/2024	0,14%	0,08	55,80	55,90	55,80	55,90	8K	4
24/10/2024	-1,10%	-0,62	55,72	55,92	55,72	55,92	334	3
23/10/2024	0,00%	0,00	56,34	56,28	56,28	56,34	168	2
22/10/2024	0,61%	0,34	56,34	56,34	56,34	56,34	56	1
21/10/2024	-2,17%	-1,24	56,00	56,09	56,00	56,28	2K	4
18/10/2024	2,47%	1,38	57,24	57,24	57,24	57,24	57K	3
17/10/2024	-1,90%	-1,08	55,86	56,80	55,86	56,80	2K	4
16/10/2024	-0,84%	-0,48	56,94	56,94	56,94	56,94	228K	3
15/10/2024	0,10%	0,06	57,42	57,36	57,36	57,66	8K	11
14/10/2024	1,27%	0,72	57,36	56,94	56,88	57,48	1K	5
11/10/2024	1,29%	0,72	56,64	57,24	56,64	57,59	163K	9
10/10/2024	-1,27%	-0,72	55,92	57,21	55,92	57,21	1K	8
09/10/2024	-7,15%	-4,36	56,64	56,37	56,25	57,00	33K	15
08/10/2024	2,69%	1,60	61,00	58,02	57,89	61,00	351K	6
07/10/2024	1,12%	0,66	59,40	58,74	58,39	59,40	21K	11
04/10/2024	4,26%	2,40	58,74	56,88	56,82	58,80	5K	11
03/10/2024	0,86%	0,48	56,34	56,58	56,22	56,70	4K	5
02/10/2024	-1,06%	-0,60	55,86	64,93	55,10	64,93	3K	10
01/10/2024	-5,52%	-3,30	56,46	57,24	53,00	57,24	164K	744
30/09/2024	-0,70%	-0,42	59,76	59,76	59,76	59,76	59	1
27/09/2024	-0,66%	-0,40	60,18	60,90	60,18	60,90	6K	4
26/09/2024	2,68%	1,58	60,58	60,54	60,54	60,58	6K	5
25/09/2024	0,17%	0,10	59,00	59,28	59,00	59,28	86K	4
24/09/2024	-2,00%	-1,20	58,90	59,28	58,90	59,28	8K	3
23/09/2024	-0,53%	-0,32	60,10	59,21	59,21	60,66	2K	5
20/09/2024	1,61%	0,96	60,42	59,88	59,88	60,42	1K	2
19/09/2024	3,01%	1,74	59,46	58,08	58,08	59,46	4K	6
18/09/2024	0,52%	0,30	57,72	57,84	57,72	57,96	2K	3
17/09/2024	0,74%	0,42	57,42	57,78	57,42	57,78	1K	2
16/09/2024	-0,84%	-0,48	57,00	57,60	57,00	57,60	457	3
13/09/2024	1,29%	0,73	57,48	56,82	56,76	57,48	8K	8
12/09/2024	1,81%	1,01	56,75	56,80	56,34	56,80	70K	3
11/09/2024	-0,11%	-0,06	55,74	55,74	55,74	55,74	167	1
10/09/2024	-0,64%	-0,36	55,80	55,80	55,80	55,80	4K	1
09/09/2024	1,74%	0,96	56,16	56,46	55,90	56,46	12K	6
06/09/2024	-2,68%	-1,52	55,20	56,34	54,96	56,34	60K	13
05/09/2024	1,11%	0,62	56,72	56,82	56,72	57,06	562K	3
04/09/2024	-2,43%	-1,40	56,10	56,64	56,10	56,64	7K	6
03/09/2024	-4,07%	-2,44	57,50	58,08	57,50	58,44	821K	21
30/08/2024	2,88%	1,68	59,94	58,40	58,40	59,94	643	4
27/08/2024	0,21%	0,12	58,26	58,02	58,02	58,26	1K	3
26/08/2024	0,00%	0,00	58,14	58,14	58,14	58,14	58	1
23/08/2024	0,31%	0,18	58,14	58,02	58,02	58,38	2K	3
22/08/2024	2,01%	1,14	57,96	57,96	57,96	57,96	57	1
20/08/2024	2,16%	1,20	56,82	57,00	56,82	57,18	31K	8
16/08/2024	1,13%	0,62	55,62	55,62	55,62	55,62	500	1
15/08/2024	1,57%	0,85	55,00	55,08	55,00	55,08	220	2
14/08/2024	0,46%	0,25	54,15	54,15	54,15	54,15	2K	1
13/08/2024	-0,19%	-0,10	53,90	53,55	53,55	54,15	3K	4
12/08/2024	0,47%	0,25	54,00	53,75	53,75	54,00	1K	7
09/08/2024	-1,10%	-0,60	53,75	53,80	53,75	53,80	1K	4
08/08/2024	0,83%	0,45	54,35	54,35	54,35	54,35	54	1
07/08/2024	-0,37%	-0,20	53,90	54,80	53,90	54,90	3K	4
06/08/2024	-1,67%	-0,92	54,10	53,20	53,20	54,10	7K	6
05/08/2024	-1,40%	-0,78	55,02	55,00	54,30	55,20	4K	10
02/08/2024	-6,53%	-3,90	55,80	56,10	55,80	56,10	726	2
01/08/2024	0,00%	0,00	59,70	59,70	59,70	59,70	59	1
31/07/2024	-3,59%	-2,22	59,70	60,14	59,50	60,14	3K	9
30/07/2024	1,57%	0,96	61,92	61,80	61,74	62,04	4K	7
29/07/2024	-1,84%	-1,14	60,96	60,96	60,96	60,96	121	1
26/07/2024	0,49%	0,30	62,10	61,30	61,30	62,10	67K	5
24/07/2024	-1,06%	-0,66	61,80	61,86	61,80	61,86	62K	2
23/07/2024	2,39%	1,46	62,46	61,44	61,44	62,46	123	2
22/07/2024	0,56%	0,34	61,00	61,08	61,00	61,68	62K	4
19/07/2024	0,75%	0,45	60,66	60,66	60,66	60,66	121	1
18/07/2024	2,92%	1,71	60,21	60,00	60,00	60,36	4K	5
17/07/2024	3,50%	1,98	58,50	58,27	58,27	58,50	175	2
16/07/2024	-2,28%	-1,32	56,52	56,52	56,52	56,52	847	1
15/07/2024	2,88%	1,62	57,84	58,08	57,84	58,08	638	2
10/07/2024	-0,85%	-0,48	56,22	56,22	56,22	56,22	56	1
08/07/2024	-0,74%	-0,42	56,70	56,70	56,70	56,70	567	1
05/07/2024	-0,73%	-0,42	57,12	57,12	57,12	57,12	57	1
03/07/2024	-0,31%	-0,18	57,54	57,54	57,54	57,54	58K	1
02/07/2024	1,37%	0,78	57,72	57,84	57,72	57,84	58K	2
01/07/2024	4,52%	2,46	56,94	56,94	56,94	56,94	170	2
27/06/2024	0,80%	0,43	54,48	54,75	54,48	54,85	164	3
26/06/2024	1,22%	0,65	54,05	54,05	54,05	54,05	54	1
25/06/2024	1,71%	0,90	53,40	53,40	53,40	53,40	1K	1
17/06/2024	2,54%	1,30	52,50	52,50	52,50	52,50	52	1
14/06/2024	-3,31%	-1,75	51,20	51,25	51,20	51,25	358	2
13/06/2024	-3,55%	-1,95	52,95	53,15	52,73	53,15	1K	3
12/06/2024	-0,65%	-0,36	54,90	54,90	54,90	54,90	54	1
11/06/2024	-0,54%	-0,30	55,26	55,26	55,26	55,26	497	1
06/06/2024	0,47%	0,26	55,56	56,04	55,56	56,04	669	2
05/06/2024	1,62%	0,88	55,30	55,30	55,30	55,30	553	1
04/06/2024	-2,26%	-1,26	54,42	55,80	54,12	55,80	547	5
03/06/2024	-1,69%	-0,96	55,68	55,68	55,68	55,68	167	1
31/05/2024	2,39%	1,32	56,64	56,46	56,40	56,88	1K	5
29/05/2024	-0,86%	-0,48	55,32	55,92	55,32	55,92	111	2
28/05/2024	-0,11%	-0,06	55,80	55,98	55,20	55,98	5K	6
24/05/2024	-1,06%	-0,60	55,86	55,56	55,56	55,86	279	2
23/05/2024	1,40%	0,78	56,46	55,56	55,56	56,46	223	3
22/05/2024	0,69%	0,38	55,68	56,04	55,68	56,40	560	5
21/05/2024	-0,58%	-0,32	55,30	55,65	55,15	55,65	388	3
20/05/2024	-0,43%	-0,24	55,62	55,62	55,62	55,62	55	1
17/05/2024	1,75%	0,96	55,86	55,44	55,44	55,86	60K	3
14/05/2024	4,63%	2,43	54,90	53,70	53,70	54,90	55K	4
13/05/2024	-2,02%	-1,08	52,47	52,47	52,47	52,47	104	2
10/05/2024	1,90%	1,00	53,55	53,75	53,55	53,75	2K	2
09/05/2024	-6,73%	-3,79	52,55	56,46	52,55	56,46	13K	11
08/05/2024	1,51%	0,84	56,34	55,98	55,98	56,34	112	2
07/05/2024	0,82%	0,45	55,50	55,20	55,20	55,50	110	2
06/05/2024	2,42%	1,30	55,05	54,55	54,55	55,05	494	3
03/05/2024	0,84%	0,45	53,75	53,65	53,30	53,75	10K	6
02/05/2024	-5,29%	-2,98	53,30	54,99	53,30	54,99	25K	11
30/04/2024	-5,54%	-3,30	56,28	57,42	56,28	57,42	511	5
29/04/2024	0,40%	0,24	59,58	59,94	59,58	59,94	179	3
26/04/2024	1,85%	1,08	59,34	59,34	59,34	59,34	415	1
25/04/2024	1,04%	0,60	58,26	57,90	57,72	58,32	752	5
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	-	-	57,18	57,06	57,06	57,18	1K	2

Date,Open,High,Low,Close,Volume
19-Nov-24,56.64,57.18,56.64,57.18,513
18-Nov-24,56.70,57.54,56.70,57.30,89306
13-Nov-24,54.75,54.75,54.34,54.35,28045
11-Nov-24,57.48,57.48,56.94,56.94,400
08-Nov-24,56.82,56.82,56.82,56.82,56
07-Nov-24,56.70,57.45,56.65,56.65,2403
06-Nov-24,56.50,56.50,54.75,54.90,5300
05-Nov-24,60.66,60.66,60.66,60.66,242
04-Nov-24,59.51,60.90,59.51,59.70,12549
01-Nov-24,58.56,59.40,58.56,59.39,424419
31-Oct-24,57.14,57.66,57.12,57.66,10374
30-Oct-24,56.36,56.36,56.16,56.36,3318
29-Oct-24,55.62,56.04,55.62,55.80,10799
28-Oct-24,55.74,55.74,55.74,55.74,55
25-Oct-24,55.90,55.90,55.80,55.80,7545
24-Oct-24,55.92,55.92,55.72,55.72,334
23-Oct-24,56.28,56.34,56.28,56.34,168
22-Oct-24,56.34,56.34,56.34,56.34,56
21-Oct-24,56.09,56.28,56.00,56.00,1514
18-Oct-24,57.24,57.24,57.24,57.24,57297
17-Oct-24,56.80,56.80,55.86,55.86,1958
16-Oct-24,56.94,56.94,56.94,56.94,227760
15-Oct-24,57.36,57.66,57.36,57.42,7584
14-Oct-24,56.94,57.48,56.88,57.36,1139
11-Oct-24,57.24,57.59,56.64,56.64,163097
10-Oct-24,57.21,57.21,55.92,55.92,1415
09-Oct-24,56.37,57.00,56.25,56.64,33201
08-Oct-24,58.02,61.00,57.89,61.00,351371
07-Oct-24,58.74,59.40,58.39,59.40,21442
04-Oct-24,56.88,58.80,56.82,58.74,5249
03-Oct-24,56.58,56.70,56.22,56.34,3546
02-Oct-24,64.93,64.93,55.10,55.86,3003
01-Oct-24,57.24,57.24,53.00,56.46,164301
30-Sep-24,59.76,59.76,59.76,59.76,59
27-Sep-24,60.90,60.90,60.18,60.18,5907
26-Sep-24,60.54,60.58,60.54,60.58,5754
25-Sep-24,59.28,59.28,59.00,59.00,85592
24-Sep-24,59.28,59.28,58.90,58.90,7676
23-Sep-24,59.21,60.66,59.21,60.10,2289
20-Sep-24,59.88,60.42,59.88,60.42,1203
19-Sep-24,58.08,59.46,58.08,59.46,3938
18-Sep-24,57.84,57.96,57.72,57.72,2429
17-Sep-24,57.78,57.78,57.42,57.42,1097
16-Sep-24,57.60,57.60,57.00,57.00,457
13-Sep-24,56.82,57.48,56.76,57.48,8267
12-Sep-24,56.80,56.80,56.34,56.75,69526
11-Sep-24,55.74,55.74,55.74,55.74,167
10-Sep-24,55.80,55.80,55.80,55.80,3571
09-Sep-24,56.46,56.46,55.90,56.16,12246
06-Sep-24,56.34,56.34,54.96,55.20,60078
05-Sep-24,56.82,57.06,56.72,56.72,561754
04-Sep-24,56.64,56.64,56.10,56.10,7444
03-Sep-24,58.08,58.44,57.50,57.50,820688
30-Aug-24,58.40,59.94,58.40,59.94,643
27-Aug-24,58.02,58.26,58.02,58.26,1106
26-Aug-24,58.14,58.14,58.14,58.14,58
23-Aug-24,58.02,58.38,58.02,58.14,2382
22-Aug-24,57.96,57.96,57.96,57.96,57
20-Aug-24,57.00,57.18,56.82,56.82,30781
16-Aug-24,55.62,55.62,55.62,55.62,500
15-Aug-24,55.08,55.08,55.00,55.00,220
14-Aug-24,54.15,54.15,54.15,54.15,1624
13-Aug-24,53.55,54.15,53.55,53.90,2537
12-Aug-24,53.75,54.00,53.75,54.00,1023
09-Aug-24,53.80,53.80,53.75,53.75,1344
08-Aug-24,54.35,54.35,54.35,54.35,54
07-Aug-24,54.80,54.90,53.90,53.90,2788
06-Aug-24,53.20,54.10,53.20,54.10,6825
05-Aug-24,55.00,55.20,54.30,55.02,4002
02-Aug-24,56.10,56.10,55.80,55.80,726
01-Aug-24,59.70,59.70,59.70,59.70,59
31-Jul-24,60.14,60.14,59.50,59.70,2923
30-Jul-24,61.80,62.04,61.74,61.92,3648
29-Jul-24,60.96,60.96,60.96,60.96,121
26-Jul-24,61.30,62.10,61.30,62.10,67080
24-Jul-24,61.86,61.86,61.80,61.80,62354
23-Jul-24,61.44,62.46,61.44,62.46,123
22-Jul-24,61.08,61.68,61.00,61.00,61507
19-Jul-24,60.66,60.66,60.66,60.66,121
18-Jul-24,60.00,60.36,60.00,60.21,3611
17-Jul-24,58.27,58.50,58.27,58.50,175
16-Jul-24,56.52,56.52,56.52,56.52,847
15-Jul-24,58.08,58.08,57.84,57.84,638
10-Jul-24,56.22,56.22,56.22,56.22,56
08-Jul-24,56.70,56.70,56.70,56.70,567
05-Jul-24,57.12,57.12,57.12,57.12,57
03-Jul-24,57.54,57.54,57.54,57.54,57540
02-Jul-24,57.84,57.84,57.72,57.72,57897
01-Jul-24,56.94,56.94,56.94,56.94,170
27-Jun-24,54.75,54.85,54.48,54.48,164
26-Jun-24,54.05,54.05,54.05,54.05,54
25-Jun-24,53.40,53.40,53.40,53.40,1174
17-Jun-24,52.50,52.50,52.50,52.50,52
14-Jun-24,51.25,51.25,51.20,51.20,358
13-Jun-24,53.15,53.15,52.73,52.95,1219
12-Jun-24,54.90,54.90,54.90,54.90,54
11-Jun-24,55.26,55.26,55.26,55.26,497
06-Jun-24,56.04,56.04,55.56,55.56,669
05-Jun-24,55.30,55.30,55.30,55.30,553
04-Jun-24,55.80,55.80,54.12,54.42,547
03-Jun-24,55.68,55.68,55.68,55.68,167
31-May-24,56.46,56.88,56.40,56.64,1245
29-May-24,55.92,55.92,55.32,55.32,111
28-May-24,55.98,55.98,55.20,55.80,4683
24-May-24,55.56,55.86,55.56,55.86,279
23-May-24,55.56,56.46,55.56,56.46,223
22-May-24,56.04,56.40,55.68,55.68,560
21-May-24,55.65,55.65,55.15,55.30,388
20-May-24,55.62,55.62,55.62,55.62,55
17-May-24,55.44,55.86,55.44,55.86,59573
14-May-24,53.70,54.90,53.70,54.90,55279
13-May-24,52.47,52.47,52.47,52.47,104
10-May-24,53.75,53.75,53.55,53.55,1666
09-May-24,56.46,56.46,52.55,52.55,13189
08-May-24,55.98,56.34,55.98,56.34,112
07-May-24,55.20,55.50,55.20,55.50,110
06-May-24,54.55,55.05,54.55,55.05,494
03-May-24,53.65,53.75,53.30,53.75,9567
02-May-24,54.99,54.99,53.30,53.30,24626
30-Apr-24,57.42,57.42,56.28,56.28,511
29-Apr-24,59.94,59.94,59.58,59.58,179
26-Apr-24,59.34,59.34,59.34,59.34,415
25-Apr-24,57.90,58.32,57.72,58.26,752
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

*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