Cotação atual, histórico e gráfico do papel: IBMB34
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 |
| 04/12/2019 | 1,18% | 6,52 | 559,23 | 559,23 | 559,23 | 559,23 | 56K | 1 |
| 03/12/2019 | -1,96% | -11,07 | 552,71 | 553,90 | 552,71 | 553,90 | 221K | 2 |
| 02/12/2019 | -0,19% | -1,09 | 563,78 | 563,78 | 563,78 | 563,78 | 56K | 1 |
| 21/11/2019 | 2,42% | 13,37 | 564,87 | 564,87 | 564,87 | 564,87 | 56K | 1 |
| 04/11/2019 | 1,42% | 7,70 | 551,50 | 551,50 | 551,50 | 551,50 | 55K | 1 |
| 25/10/2019 | 0,97% | 5,20 | 543,80 | 543,80 | 543,80 | 543,80 | 163K | 3 |
| 24/10/2019 | -0,35% | -1,91 | 538,60 | 540,99 | 538,60 | 540,99 | 216K | 2 |
| 23/10/2019 | -10,13% | -60,95 | 540,51 | 540,51 | 540,51 | 540,51 | 162K | 1 |
| 01/10/2019 | 0,86% | 5,15 | 601,46 | 601,46 | 601,46 | 601,46 | 60K | 1 |
| 25/09/2019 | 3,66% | 21,05 | 596,31 | 596,31 | 596,31 | 596,31 | 596K | 1 |
| 17/09/2019 | 2,06% | 11,61 | 575,26 | 575,26 | 575,26 | 575,26 | 115K | 1 |
| 03/09/2019 | 1,09% | 6,05 | 563,65 | 563,65 | 563,65 | 563,65 | 1M | 1 |
| 30/08/2019 | 2,41% | 13,14 | 557,60 | 557,60 | 557,60 | 557,60 | 56K | 1 |
| 27/08/2019 | 1,98% | 10,58 | 544,46 | 544,46 | 544,46 | 544,46 | 109K | 2 |
| 16/08/2019 | -0,33% | -1,76 | 533,88 | 533,88 | 533,88 | 533,88 | 53K | 1 |
| 09/08/2019 | -3,08% | -17,05 | 535,64 | 535,64 | 535,64 | 535,64 | 7M | 1 |
| 08/08/2019 | 0,55% | 3,02 | 552,69 | 552,69 | 552,69 | 552,69 | 774K | 2 |
| 07/08/2019 | -3,43% | -19,54 | 549,67 | 549,67 | 549,67 | 549,67 | 55K | 1 |
| 26/07/2019 | 1,34% | 7,54 | 569,21 | 569,82 | 569,21 | 569,82 | 2M | 2 |
| 24/07/2019 | 3,93% | 21,25 | 561,67 | 561,76 | 561,67 | 561,76 | 843K | 2 |
| 16/07/2019 | -0,36% | -1,95 | 540,42 | 540,42 | 540,42 | 540,42 | 54K | 1 |
| 15/07/2019 | 1,42% | 7,58 | 542,37 | 542,37 | 542,37 | 542,37 | 54K | 1 |
| 11/07/2019 | 0,06% | 0,31 | 534,79 | 527,50 | 527,50 | 534,79 | 106K | 2 |
| 04/07/2019 | -0,31% | -1,67 | 534,48 | 534,48 | 534,48 | 534,48 | 53K | 1 |
| 01/07/2019 | 0,89% | 4,74 | 536,15 | 536,15 | 536,15 | 536,15 | 107K | 1 |
| 25/06/2019 | -0,80% | -4,30 | 531,41 | 531,41 | 531,41 | 531,41 | 53K | 1 |
| 24/06/2019 | 2,37% | 12,39 | 535,71 | 535,71 | 535,71 | 535,71 | 54K | 1 |
| 18/06/2019 | 0,23% | 1,20 | 523,32 | 523,32 | 523,32 | 523,32 | 733K | 1 |
| 11/06/2019 | -0,42% | -2,18 | 522,12 | 522,12 | 522,12 | 522,12 | 52K | 1 |
| 10/06/2019 | 1,19% | 6,17 | 524,30 | 524,30 | 524,30 | 524,30 | 52K | 1 |
| 07/06/2019 | 1,55% | 7,91 | 518,13 | 518,13 | 518,13 | 518,13 | 155K | 1 |
| 05/06/2019 | -2,97% | -15,60 | 510,22 | 510,22 | 510,22 | 510,22 | 102K | 1 |
| 28/05/2019 | -4,94% | -27,31 | 525,82 | 525,76 | 525,76 | 525,82 | 263K | 2 |
| 22/05/2019 | -0,86% | -4,79 | 553,13 | 553,13 | 553,13 | 553,13 | 55K | 1 |
| 20/05/2019 | 3,70% | 19,92 | 557,92 | 554,28 | 554,28 | 557,92 | 111K | 2 |
| 15/05/2019 | -0,15% | -0,83 | 538,00 | 538,00 | 538,00 | 538,00 | 54K | 1 |
| 14/05/2019 | 2,52% | 13,24 | 538,83 | 535,01 | 535,01 | 538,83 | 161K | 2 |
| 13/05/2019 | -3,31% | -17,98 | 525,59 | 520,99 | 520,99 | 525,59 | 210K | 3 |
| 10/05/2019 | -1,12% | -6,16 | 543,57 | 543,57 | 543,57 | 543,57 | 272K | 5 |
| 09/05/2019 | -0,77% | -4,24 | 549,73 | 549,73 | 549,73 | 549,73 | 55K | 1 |
| 03/05/2019 | 0,27% | 1,47 | 553,97 | 555,04 | 553,97 | 555,04 | 111K | 2 |
| 29/04/2019 | 0,74% | 4,04 | 552,50 | 550,65 | 550,65 | 552,50 | 331K | 2 |
| 26/04/2019 | -0,85% | -4,70 | 548,46 | 548,46 | 548,46 | 548,46 | 55K | 1 |
| 25/04/2019 | 0,49% | 2,71 | 553,16 | 553,16 | 553,16 | 553,16 | 55K | 1 |
| 23/04/2019 | 0,67% | 3,64 | 550,45 | 550,45 | 550,45 | 550,45 | 110K | 1 |
| 22/04/2019 | -2,01% | -11,23 | 546,81 | 544,21 | 544,21 | 546,81 | 164K | 2 |
| 15/04/2019 | 1,42% | 7,79 | 558,04 | 557,52 | 557,52 | 558,79 | 223K | 3 |
| 09/04/2019 | 0,26% | 1,43 | 550,25 | 550,25 | 550,25 | 550,25 | 55K | 1 |
| 08/04/2019 | -1,13% | -6,25 | 548,82 | 548,82 | 548,82 | 548,82 | 55K | 1 |
| 05/04/2019 | 0,57% | 3,14 | 555,07 | 553,95 | 553,95 | 555,07 | 111K | 2 |
| 29/03/2019 | 0,80% | 4,37 | 551,93 | 551,93 | 551,93 | 551,93 | 55K | 1 |
| 28/03/2019 | 2,29% | 12,24 | 547,56 | 547,56 | 547,56 | 547,56 | 55K | 1 |
| 26/03/2019 | -1,85% | -10,08 | 535,32 | 535,32 | 535,32 | 535,32 | 54K | 1 |
| 22/03/2019 | 2,18% | 11,63 | 545,40 | 551,24 | 545,40 | 551,24 | 110K | 2 |
| 15/03/2019 | 1,28% | 6,77 | 533,77 | 533,77 | 533,77 | 533,77 | 374K | 1 |
| 11/03/2019 | 0,22% | 1,14 | 527,00 | 527,00 | 527,00 | 527,00 | 53K | 1 |
| 06/03/2019 | 1,08% | 5,62 | 525,86 | 525,86 | 525,86 | 525,86 | 53K | 1 |
| 22/02/2019 | 0,80% | 4,14 | 520,24 | 520,24 | 520,24 | 520,24 | 5M | 1 |
| 21/02/2019 | 2,44% | 12,31 | 516,10 | 516,10 | 516,10 | 516,10 | 103K | 1 |
| 15/02/2019 | -1,98% | -10,20 | 503,79 | 503,79 | 503,79 | 503,79 | 50K | 1 |
| 13/02/2019 | 3,22% | 16,03 | 513,99 | 513,99 | 513,99 | 513,99 | 51K | 1 |
| 05/02/2019 | 1,12% | 5,50 | 497,96 | 499,94 | 497,96 | 499,94 | 100K | 2 |
| 04/02/2019 | 1,02% | 4,95 | 492,46 | 486,60 | 486,60 | 492,46 | 98K | 2 |
| 31/01/2019 | -2,28% | -11,39 | 487,51 | 487,51 | 487,51 | 487,51 | 49K | 1 |
| 23/01/2019 | 8,47% | 38,96 | 498,90 | 498,90 | 498,90 | 498,90 | 50K | 1 |
| 22/01/2019 | 1,42% | 6,44 | 459,94 | 459,94 | 459,94 | 459,94 | 92K | 1 |
| 16/01/2019 | 0,97% | 4,34 | 453,50 | 453,50 | 453,50 | 453,50 | 45K | 1 |
| 10/01/2019 | 0,26% | 1,16 | 449,16 | 449,16 | 449,16 | 449,16 | 45K | 1 |
| 09/01/2019 | 0,89% | 3,95 | 448,00 | 448,00 | 448,00 | 448,00 | 134K | 1 |
| 08/01/2019 | 0,93% | 4,07 | 444,05 | 444,05 | 444,05 | 444,05 | 44K | 1 |
| 02/01/2019 | -0,49% | -2,16 | 439,98 | 439,98 | 439,98 | 439,98 | 836K | 1 |
| 28/12/2018 | 3,80% | 16,19 | 442,14 | 442,14 | 442,14 | 442,14 | 44K | 1 |
| 26/12/2018 | -3,32% | -14,64 | 425,95 | 425,95 | 425,95 | 425,95 | 43K | 1 |
| 21/12/2018 | -0,09% | -0,41 | 440,59 | 440,59 | 440,59 | 440,59 | 88K | 1 |
| 20/12/2018 | -5,68% | -26,57 | 441,00 | 441,00 | 441,00 | 441,00 | 88K | 1 |
| 14/12/2018 | -0,90% | -4,27 | 467,57 | 467,57 | 467,57 | 467,57 | 47K | 1 |
| 11/12/2018 | 0,76% | 3,54 | 471,84 | 471,84 | 471,84 | 471,84 | 47K | 1 |
| 10/12/2018 | -2,32% | -11,14 | 468,30 | 468,30 | 468,30 | 468,30 | 47K | 1 |
| 03/12/2018 | 5,96% | 26,97 | 479,44 | 479,44 | 479,44 | 479,44 | 288K | 1 |
| 19/11/2018 | -1,44% | -6,61 | 452,47 | 452,47 | 452,47 | 452,47 | 45K | 1 |
| 12/11/2018 | -1,07% | -4,98 | 459,08 | 459,08 | 459,08 | 459,08 | 46K | 1 |
| 08/11/2018 | 2,46% | 11,15 | 464,06 | 464,06 | 464,06 | 464,06 | 46K | 1 |
| 06/11/2018 | 0,98% | 4,39 | 452,91 | 452,91 | 452,91 | 452,91 | 45K | 1 |
| 05/11/2018 | 4,59% | 19,67 | 448,52 | 450,00 | 448,52 | 450,00 | 359K | 2 |
| 31/10/2018 | 0,55% | 2,35 | 428,85 | 428,85 | 428,85 | 428,85 | 43K | 1 |
| 30/10/2018 | -3,69% | -16,33 | 426,50 | 426,50 | 426,50 | 426,50 | 43K | 1 |
| 29/10/2018 | -2,07% | -9,34 | 442,83 | 442,83 | 442,83 | 442,83 | 89K | 1 |
| 26/10/2018 | -7,90% | -38,77 | 452,17 | 452,17 | 452,17 | 452,17 | 90K | 1 |
| 23/10/2018 | 3,64% | 17,23 | 490,94 | 484,45 | 484,45 | 490,94 | 244K | 2 |
| 19/10/2018 | -1,86% | -9,00 | 473,71 | 480,00 | 473,71 | 480,00 | 95K | 2 |
| 18/10/2018 | -2,69% | -13,36 | 482,71 | 481,67 | 481,67 | 482,71 | 96K | 2 |
| 17/10/2018 | -7,13% | -38,10 | 496,07 | 496,07 | 496,07 | 496,07 | 50K | 1 |
| 15/10/2018 | 1,04% | 5,48 | 534,17 | 524,43 | 524,43 | 534,17 | 159K | 2 |
| 11/10/2018 | -1,76% | -9,45 | 528,69 | 529,10 | 528,69 | 529,10 | 106K | 2 |
| 10/10/2018 | -0,71% | -3,83 | 538,14 | 541,96 | 537,53 | 541,96 | 162K | 3 |
| 09/10/2018 | -2,90% | -16,16 | 541,97 | 544,79 | 541,97 | 544,79 | 543K | 2 |
| 08/10/2018 | -2,94% | -16,92 | 558,13 | 554,76 | 554,76 | 558,13 | 167K | 3 |
| 05/10/2018 | -2,95% | -17,47 | 575,05 | 580,44 | 575,05 | 580,44 | 116K | 2 |
| 04/10/2018 | -0,61% | -3,63 | 592,52 | 587,89 | 587,89 | 592,52 | 177K | 2 |
| 03/10/2018 | -1,16% | -7,00 | 596,15 | 600,71 | 596,15 | 600,71 | 419K | 3 |
| 02/10/2018 | -2,67% | -16,53 | 603,15 | 603,15 | 603,15 | 603,15 | 60K | 1 |
Date,Open,High,Low,Close,Volume
04-Dec-19,559.23,559.23,559.23,559.23,55923
03-Dec-19,553.90,553.90,552.71,552.71,221441
02-Dec-19,563.78,563.78,563.78,563.78,56378
21-Nov-19,564.87,564.87,564.87,564.87,56487
04-Nov-19,551.50,551.50,551.50,551.50,55150
25-Oct-19,543.80,543.80,543.80,543.80,163140
24-Oct-19,540.99,540.99,538.60,538.60,216157
23-Oct-19,540.51,540.51,540.51,540.51,162153
01-Oct-19,601.46,601.46,601.46,601.46,60146
25-Sep-19,596.31,596.31,596.31,596.31,596310
17-Sep-19,575.26,575.26,575.26,575.26,115052
03-Sep-19,563.65,563.65,563.65,563.65,1183665
30-Aug-19,557.60,557.60,557.60,557.60,55760
27-Aug-19,544.46,544.46,544.46,544.46,108892
16-Aug-19,533.88,533.88,533.88,533.88,53388
09-Aug-19,535.64,535.64,535.64,535.64,6749064
08-Aug-19,552.69,552.69,552.69,552.69,773766
07-Aug-19,549.67,549.67,549.67,549.67,54967
26-Jul-19,569.82,569.82,569.21,569.21,1994309
24-Jul-19,561.76,561.76,561.67,561.67,842514
16-Jul-19,540.42,540.42,540.42,540.42,54042
15-Jul-19,542.37,542.37,542.37,542.37,54237
11-Jul-19,527.50,534.79,527.50,534.79,106229
04-Jul-19,534.48,534.48,534.48,534.48,53448
01-Jul-19,536.15,536.15,536.15,536.15,107230
25-Jun-19,531.41,531.41,531.41,531.41,53141
24-Jun-19,535.71,535.71,535.71,535.71,53571
18-Jun-19,523.32,523.32,523.32,523.32,732648
11-Jun-19,522.12,522.12,522.12,522.12,52212
10-Jun-19,524.30,524.30,524.30,524.30,52430
07-Jun-19,518.13,518.13,518.13,518.13,155439
05-Jun-19,510.22,510.22,510.22,510.22,102044
28-May-19,525.76,525.82,525.76,525.82,262886
22-May-19,553.13,553.13,553.13,553.13,55313
20-May-19,554.28,557.92,554.28,557.92,111220
15-May-19,538.00,538.00,538.00,538.00,53800
14-May-19,535.01,538.83,535.01,538.83,161267
13-May-19,520.99,525.59,520.99,525.59,209717
10-May-19,543.57,543.57,543.57,543.57,271785
09-May-19,549.73,549.73,549.73,549.73,54973
03-May-19,555.04,555.04,553.97,553.97,110901
29-Apr-19,550.65,552.50,550.65,552.50,331315
26-Apr-19,548.46,548.46,548.46,548.46,54846
25-Apr-19,553.16,553.16,553.16,553.16,55316
23-Apr-19,550.45,550.45,550.45,550.45,110090
22-Apr-19,544.21,546.81,544.21,546.81,163523
15-Apr-19,557.52,558.79,557.52,558.04,223187
09-Apr-19,550.25,550.25,550.25,550.25,55025
08-Apr-19,548.82,548.82,548.82,548.82,54882
05-Apr-19,553.95,555.07,553.95,555.07,110902
29-Mar-19,551.93,551.93,551.93,551.93,55193
28-Mar-19,547.56,547.56,547.56,547.56,54756
26-Mar-19,535.32,535.32,535.32,535.32,53532
22-Mar-19,551.24,551.24,545.40,545.40,109664
15-Mar-19,533.77,533.77,533.77,533.77,373639
11-Mar-19,527.00,527.00,527.00,527.00,52700
06-Mar-19,525.86,525.86,525.86,525.86,52586
22-Feb-19,520.24,520.24,520.24,520.24,4578112
21-Feb-19,516.10,516.10,516.10,516.10,103220
15-Feb-19,503.79,503.79,503.79,503.79,50379
13-Feb-19,513.99,513.99,513.99,513.99,51399
05-Feb-19,499.94,499.94,497.96,497.96,99790
04-Feb-19,486.60,492.46,486.60,492.46,97906
31-Jan-19,487.51,487.51,487.51,487.51,48751
23-Jan-19,498.90,498.90,498.90,498.90,49890
22-Jan-19,459.94,459.94,459.94,459.94,91988
16-Jan-19,453.50,453.50,453.50,453.50,45350
10-Jan-19,449.16,449.16,449.16,449.16,44916
09-Jan-19,448.00,448.00,448.00,448.00,134400
08-Jan-19,444.05,444.05,444.05,444.05,44405
02-Jan-19,439.98,439.98,439.98,439.98,835962
28-Dec-18,442.14,442.14,442.14,442.14,44214
26-Dec-18,425.95,425.95,425.95,425.95,42595
21-Dec-18,440.59,440.59,440.59,440.59,88118
20-Dec-18,441.00,441.00,441.00,441.00,88200
14-Dec-18,467.57,467.57,467.57,467.57,46757
11-Dec-18,471.84,471.84,471.84,471.84,47184
10-Dec-18,468.30,468.30,468.30,468.30,46830
03-Dec-18,479.44,479.44,479.44,479.44,287664
19-Nov-18,452.47,452.47,452.47,452.47,45247
12-Nov-18,459.08,459.08,459.08,459.08,45908
08-Nov-18,464.06,464.06,464.06,464.06,46406
06-Nov-18,452.91,452.91,452.91,452.91,45291
05-Nov-18,450.00,450.00,448.52,448.52,358964
31-Oct-18,428.85,428.85,428.85,428.85,42885
30-Oct-18,426.50,426.50,426.50,426.50,42650
29-Oct-18,442.83,442.83,442.83,442.83,88566
26-Oct-18,452.17,452.17,452.17,452.17,90434
23-Oct-18,484.45,490.94,484.45,490.94,243523
19-Oct-18,480.00,480.00,473.71,473.71,95371
18-Oct-18,481.67,482.71,481.67,482.71,96438
17-Oct-18,496.07,496.07,496.07,496.07,49607
15-Oct-18,524.43,534.17,524.43,534.17,159277
11-Oct-18,529.10,529.10,528.69,528.69,105779
10-Oct-18,541.96,541.96,537.53,538.14,161763
09-Oct-18,544.79,544.79,541.97,541.97,543380
08-Oct-18,554.76,558.13,554.76,558.13,167076
05-Oct-18,580.44,580.44,575.05,575.05,115549
04-Oct-18,587.89,592.52,587.89,592.52,176830
03-Oct-18,600.71,600.71,596.15,596.15,418861
02-Oct-18,603.15,603.15,603.15,603.15,60315
01-Oct-18,619.68,619.68,619.68,619.68,60315
28-Sep-18,612.61,612.61,609.78,609.78,60315
27-Sep-18,611.71,611.71,604.55,604.55,60315
26-Sep-18,617.14,617.14,617.14,617.14,60315
25-Sep-18,620.90,620.90,609.73,609.73,60315
24-Sep-18,614.79,618.00,613.83,613.83,60315
21-Sep-18,614.88,616.70,614.88,616.70,60315
20-Sep-18,620.01,620.01,618.15,618.15,60315
19-Sep-18,620.05,620.05,618.13,618.13,60315
18-Sep-18,615.46,615.46,615.46,615.46,60315
17-Sep-18,611.20,611.20,611.20,611.20,60315
14-Sep-18,621.87,621.87,619.49,619.49,60315
13-Sep-18,624.19,624.19,624.19,624.19,60315
12-Sep-18,609.22,609.22,609.22,609.22,60315
10-Sep-18,597.62,597.62,597.62,597.62,60315
06-Sep-18,606.97,606.97,606.97,606.97,60315
05-Sep-18,615.59,615.59,605.62,608.43,60315
04-Sep-18,610.82,610.82,606.44,607.70,60315
31-Aug-18,597.42,601.11,597.42,601.11,60315
30-Aug-18,612.83,612.83,605.82,605.82,60315
29-Aug-18,617.71,617.71,617.71,617.71,60315
28-Aug-18,609.05,609.05,607.75,607.75,60315
27-Aug-18,604.98,604.98,604.98,604.98,60315
24-Aug-18,602.00,604.85,602.00,604.85,60315
23-Aug-18,602.06,602.06,599.10,599.10,60315
22-Aug-18,594.42,594.42,590.29,590.29,60315
21-Aug-18,589.78,589.78,589.78,589.78,60315
20-Aug-18,582.29,583.16,579.00,583.16,60315
15-Aug-18,560.47,564.31,560.47,562.29,60315
10-Aug-18,562.52,562.52,562.52,562.52,60315
09-Aug-18,553.20,553.20,552.59,552.59,60315
06-Aug-18,547.78,547.78,545.05,545.05,60315
30-Jul-18,547.47,547.47,543.71,543.71,60315
*exoneração de responsabilidade