Cotação atual, histórico e gráfico do papel: B1AM34

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 B1AM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/01/2026	0,85%	0,54	63,84	67,34	63,84	67,34	57K	4
14/01/2026	-0,57%	-0,36	63,30	63,50	62,80	63,50	35K	13
13/01/2026	-0,75%	-0,48	63,66	63,96	63,01	69,91	71K	25
12/01/2026	0,55%	0,35	64,14	64,00	63,52	64,55	58K	19
09/01/2026	0,97%	0,61	63,79	66,28	63,40	66,28	56K	18
08/01/2026	-1,13%	-0,72	63,18	64,54	63,05	64,54	27K	11
07/01/2026	-3,59%	-2,38	63,90	65,27	63,90	65,39	226K	14

06/01/2026	0,23%	0,15	66,28	66,80	65,35	66,80	31K	13
05/01/2026	3,99%	2,54	66,13	63,23	63,23	66,18	43K	20
02/01/2026	-0,72%	-0,46	63,59	62,98	62,27	63,59	102K	16
30/12/2025	-2,53%	-1,66	64,05	65,72	64,02	65,72	89K	19
29/12/2025	1,77%	1,14	65,71	66,43	64,97	66,43	14K	6
26/12/2025	0,86%	0,55	64,57	69,91	64,38	69,91	14K	12
23/12/2025	-0,59%	-0,38	64,02	64,78	63,92	64,78	76K	13
22/12/2025	2,24%	1,41	64,40	63,00	63,00	64,68	1M	15
19/12/2025	1,76%	1,09	62,99	62,49	61,63	62,99	51K	18
18/12/2025	0,73%	0,45	61,90	64,30	61,69	64,30	5K	8
17/12/2025	-0,24%	-0,15	61,45	62,34	61,40	62,34	21K	7
16/12/2025	-0,48%	-0,30	61,60	66,00	61,56	66,00	18K	11
15/12/2025	0,26%	0,16	61,90	61,90	61,90	61,90	2K	1
12/12/2025	-2,29%	-1,45	61,74	63,19	61,47	63,19	94K	24
11/12/2025	-2,93%	-1,91	63,19	65,09	63,19	65,09	26K	8
10/12/2025	2,55%	1,62	65,10	63,96	63,96	65,25	450	3
09/12/2025	1,15%	0,72	63,48	62,76	62,76	64,05	95K	11
08/12/2025	-0,85%	-0,54	62,76	63,70	62,60	63,70	73K	10
05/12/2025	2,43%	1,50	63,30	61,58	61,58	63,96	84K	27
04/12/2025	0,32%	0,20	61,80	61,92	61,64	61,92	304K	15
03/12/2025	-0,44%	-0,27	61,60	61,50	61,37	62,40	20K	10
02/12/2025	-0,27%	-0,17	61,87	62,54	61,86	62,54	59K	10
01/12/2025	0,86%	0,53	62,04	62,18	62,00	62,18	24K	3
28/11/2025	-0,55%	-0,34	61,51	62,75	61,51	63,10	66K	19
27/11/2025	-0,75%	-0,47	61,85	58,20	58,15	65,44	16K	14
26/11/2025	0,52%	0,32	62,32	61,44	61,44	62,86	37K	28
25/11/2025	2,01%	1,22	62,00	61,39	61,20	62,00	317K	61
24/11/2025	0,46%	0,28	60,78	60,00	60,00	61,27	82K	60
21/11/2025	4,08%	2,37	60,50	58,90	58,90	60,50	20K	8
19/11/2025	0,66%	0,38	58,13	58,90	57,75	58,90	7K	5
18/11/2025	2,19%	1,24	57,75	55,85	55,57	57,85	141K	26
17/11/2025	-2,50%	-1,45	56,51	57,67	56,51	59,03	90K	31
14/11/2025	0,45%	0,26	57,96	58,27	57,68	58,28	110K	15
13/11/2025	-6,74%	-4,17	57,70	61,86	57,20	61,86	239K	44
12/11/2025	1,29%	0,79	61,87	69,99	61,87	69,99	90K	23
11/11/2025	0,36%	0,22	61,08	60,86	60,58	61,50	51K	12
10/11/2025	0,21%	0,13	60,86	61,89	60,80	61,96	156K	14
07/11/2025	-0,10%	-0,06	60,73	60,45	59,80	60,73	138K	25
06/11/2025	-0,98%	-0,60	60,79	61,05	60,45	61,66	47K	14
05/11/2025	-0,37%	-0,23	61,39	61,02	60,96	61,64	46K	8
04/11/2025	0,06%	0,04	61,62	61,07	61,07	61,62	186K	21
03/11/2025	0,62%	0,38	61,58	61,64	60,75	61,85	92K	11
31/10/2025	-0,87%	-0,54	61,20	61,67	61,15	61,67	91K	24
30/10/2025	-1,34%	-0,84	61,74	61,71	61,71	62,41	38K	10
29/10/2025	-1,74%	-1,11	62,58	63,00	62,50	63,48	49K	16
28/10/2025	1,38%	0,87	63,69	63,01	63,00	65,16	226K	22
27/10/2025	0,66%	0,41	62,82	61,17	61,17	63,12	107K	10
24/10/2025	1,78%	1,09	62,41	61,80	61,39	62,64	87K	24
23/10/2025	0,59%	0,36	61,32	60,96	60,24	61,32	1M	21
22/10/2025	0,59%	0,36	60,96	60,63	60,55	60,96	84K	13
21/10/2025	0,00%	0,00	60,60	61,00	60,60	61,00	31K	7
20/10/2025	0,88%	0,53	60,60	62,38	60,25	62,38	38K	7
17/10/2025	0,45%	0,27	60,07	62,38	59,80	62,38	55K	21
16/10/2025	-3,33%	-2,06	59,80	61,23	59,80	61,23	35K	14
15/10/2025	-0,23%	-0,14	61,86	62,38	61,86	62,59	24K	12
14/10/2025	1,11%	0,68	62,00	61,60	60,96	62,34	78K	21
13/10/2025	-1,81%	-1,13	61,32	62,45	60,38	62,45	61K	41
10/10/2025	-30,61%	-27,55	62,45	70,00	59,00	70,00	47K	127
09/10/2025	-0,74%	-0,67	90,00	91,00	90,00	91,98	761K	36
08/10/2025	1,30%	1,16	90,67	89,10	89,10	91,00	48K	22
07/10/2025	-1,34%	-1,22	89,51	91,50	88,20	97,40	73K	82
06/10/2025	-1,17%	-1,07	90,73	90,73	90,73	91,51	40K	26
03/10/2025	-1,90%	-1,78	91,80	93,58	90,99	97,49	124K	69
02/10/2025	3,02%	2,74	93,58	90,90	90,64	93,58	468K	36
30/09/2025	-1,53%	-1,41	90,84	91,78	89,70	92,22	285K	1.297
29/09/2025	0,49%	0,45	92,25	91,91	91,06	92,52	86K	22
26/09/2025	0,32%	0,29	91,80	92,00	91,62	92,00	25K	7
25/09/2025	-1,60%	-1,49	91,51	93,00	90,90	93,00	102K	19
24/09/2025	-2,09%	-1,99	93,00	94,05	93,00	94,68	270K	36
23/09/2025	-1,26%	-1,21	94,99	97,72	94,99	98,50	116K	26
22/09/2025	0,71%	0,68	96,20	95,85	95,40	97,00	29K	20
19/09/2025	1,56%	1,47	95,52	94,05	94,01	95,84	51K	139
18/09/2025	2,32%	2,13	94,05	93,35	93,12	94,05	46K	16
17/09/2025	-0,55%	-0,51	91,92	93,00	91,60	93,01	68K	20
16/09/2025	0,69%	0,63	92,43	92,00	91,62	92,70	37K	129
15/09/2025	0,83%	0,76	91,80	90,70	90,70	91,80	311K	53
12/09/2025	-0,10%	-0,09	91,04	91,39	90,63	91,50	25K	9
11/09/2025	1,26%	1,13	91,13	89,20	86,67	93,58	18K	157
10/09/2025	-0,54%	-0,49	90,00	91,27	90,00	91,87	76K	18
09/09/2025	0,65%	0,58	90,49	89,25	89,25	90,95	29K	10
08/09/2025	0,10%	0,09	89,91	90,09	89,73	90,38	140K	380
05/09/2025	-0,88%	-0,80	89,82	89,41	88,40	89,82	40K	17
04/09/2025	2,48%	2,19	90,62	89,61	89,27	90,97	21K	11
03/09/2025	-2,19%	-1,98	88,43	93,55	88,43	93,55	20K	11
02/09/2025	0,17%	0,15	90,41	89,02	88,22	92,00	48K	20
01/09/2025	0,92%	0,82	90,26	89,44	88,96	90,26	11K	6
29/08/2025	0,31%	0,28	89,44	88,87	88,65	89,44	76K	68
28/08/2025	0,51%	0,45	89,16	90,33	88,97	90,33	61K	10
27/08/2025	0,16%	0,14	88,71	93,58	88,67	93,58	58K	12
26/08/2025	0,75%	0,66	88,57	87,90	87,21	88,71	45K	16
25/08/2025	-1,68%	-1,50	87,91	86,27	86,27	89,18	88K	142
22/08/2025	1,86%	1,63	89,41	86,29	86,29	89,60	46K	19
21/08/2025	-0,20%	-0,18	87,78	87,96	87,00	87,96	67K	10
20/08/2025	-1,09%	-0,97	87,96	87,30	87,07	88,02	39K	14
19/08/2025	0,88%	0,78	88,93	89,00	88,59	89,12	32K	11
18/08/2025	-0,31%	-0,27	88,15	87,97	87,93	88,70	106K	414
15/08/2025	-0,73%	-0,65	88,42	89,06	87,85	89,06	89K	145
14/08/2025	0,18%	0,16	89,07	88,91	88,36	89,16	124K	492
13/08/2025	0,23%	0,20	88,91	89,10	88,90	89,64	39K	12
12/08/2025	0,83%	0,73	88,71	88,38	88,38	88,85	13K	8
11/08/2025	-0,14%	-0,12	87,98	88,10	87,66	88,10	483K	18
08/08/2025	-0,18%	-0,16	88,10	87,89	87,85	88,39	29K	10
07/08/2025	-4,50%	-4,16	88,26	92,42	88,08	92,42	64K	194
06/08/2025	0,29%	0,27	92,42	92,59	91,94	93,25	56K	299
05/08/2025	0,27%	0,25	92,15	91,79	91,23	92,98	24K	9
04/08/2025	1,61%	1,46	91,90	93,57	91,29	93,57	5K	9
01/08/2025	-3,63%	-3,41	90,44	91,04	89,89	91,26	240K	142
31/07/2025	0,00%	0,00	93,85	93,90	93,85	94,44	21K	7
30/07/2025	-0,70%	-0,66	93,85	94,75	93,06	96,00	97K	18
29/07/2025	-0,31%	-0,29	94,51	94,80	93,71	94,95	28K	12
28/07/2025	0,74%	0,70	94,80	94,31	93,99	94,80	919K	17
25/07/2025	0,85%	0,79	94,10	93,31	93,01	94,20	40K	11
24/07/2025	-0,46%	-0,43	93,31	94,60	93,08	94,60	208K	533
23/07/2025	1,38%	1,28	93,74	94,00	93,08	94,00	48K	12
22/07/2025	0,63%	0,58	92,46	93,00	91,61	93,00	50K	16
21/07/2025	-2,48%	-2,34	91,88	92,55	91,88	93,41	60K	19
18/07/2025	-0,39%	-0,37	94,22	94,59	93,91	94,93	383K	257
17/07/2025	3,83%	3,49	94,59	92,02	91,90	94,67	84K	39
16/07/2025	3,19%	2,82	91,10	89,76	89,76	91,10	30K	11
15/07/2025	-1,04%	-0,93	88,28	89,82	88,17	89,82	78K	18
14/07/2025	1,93%	1,69	89,21	87,55	87,10	89,34	33K	19
11/07/2025	-1,39%	-1,23	87,52	88,75	87,52	88,75	23K	8
10/07/2025	3,27%	2,81	88,75	86,04	86,04	89,03	43K	15
09/07/2025	0,40%	0,34	85,94	85,60	84,72	86,03	76K	9
08/07/2025	-1,03%	-0,89	85,60	86,45	85,60	86,45	46K	12
07/07/2025	-1,72%	-1,51	86,49	87,99	86,17	87,99	58K	13
04/07/2025	-	-	88,00	87,68	87,68	88,06	26K	11

Date,Open,High,Low,Close,Volume
15-Jan-26,67.34,67.34,63.84,63.84,56714
14-Jan-26,63.50,63.50,62.80,63.30,35406
13-Jan-26,63.96,69.91,63.01,63.66,70986
12-Jan-26,64.00,64.55,63.52,64.14,58103
09-Jan-26,66.28,66.28,63.40,63.79,55784
08-Jan-26,64.54,64.54,63.05,63.18,27088
07-Jan-26,65.27,65.39,63.90,63.90,226170
06-Jan-26,66.80,66.80,65.35,66.28,31418
05-Jan-26,63.23,66.18,63.23,66.13,42690
02-Jan-26,62.98,63.59,62.27,63.59,101607
30-Dec-25,65.72,65.72,64.02,64.05,88533
29-Dec-25,66.43,66.43,64.97,65.71,14175
26-Dec-25,69.91,69.91,64.38,64.57,13704
23-Dec-25,64.78,64.78,63.92,64.02,75552
22-Dec-25,63.00,64.68,63.00,64.40,1160496
19-Dec-25,62.49,62.99,61.63,62.99,50565
18-Dec-25,64.30,64.30,61.69,61.90,5457
17-Dec-25,62.34,62.34,61.40,61.45,21286
16-Dec-25,66.00,66.00,61.56,61.60,18395
15-Dec-25,61.90,61.90,61.90,61.90,1857
12-Dec-25,63.19,63.19,61.47,61.74,93729
11-Dec-25,65.09,65.09,63.19,63.19,26035
10-Dec-25,63.96,65.25,63.96,65.10,450
09-Dec-25,62.76,64.05,62.76,63.48,94844
08-Dec-25,63.70,63.70,62.60,62.76,73451
05-Dec-25,61.58,63.96,61.58,63.30,84081
04-Dec-25,61.92,61.92,61.64,61.80,304292
03-Dec-25,61.50,62.40,61.37,61.60,20337
02-Dec-25,62.54,62.54,61.86,61.87,58501
01-Dec-25,62.18,62.18,62.00,62.04,24220
28-Nov-25,62.75,63.10,61.51,61.51,65960
27-Nov-25,58.20,65.44,58.15,61.85,15796
26-Nov-25,61.44,62.86,61.44,62.32,36672
25-Nov-25,61.39,62.00,61.20,62.00,316885
24-Nov-25,60.00,61.27,60.00,60.78,82115
21-Nov-25,58.90,60.50,58.90,60.50,19609
19-Nov-25,58.90,58.90,57.75,58.13,6774
18-Nov-25,55.85,57.85,55.57,57.75,140563
17-Nov-25,57.67,59.03,56.51,56.51,90355
14-Nov-25,58.27,58.28,57.68,57.96,109912
13-Nov-25,61.86,61.86,57.20,57.70,238784
12-Nov-25,69.99,69.99,61.87,61.87,89914
11-Nov-25,60.86,61.50,60.58,61.08,51402
10-Nov-25,61.89,61.96,60.80,60.86,156135
07-Nov-25,60.45,60.73,59.80,60.73,138482
06-Nov-25,61.05,61.66,60.45,60.79,46772
05-Nov-25,61.02,61.64,60.96,61.39,45564
04-Nov-25,61.07,61.62,61.07,61.62,186041
03-Nov-25,61.64,61.85,60.75,61.58,91574
31-Oct-25,61.67,61.67,61.15,61.20,90666
30-Oct-25,61.71,62.41,61.71,61.74,37994
29-Oct-25,63.00,63.48,62.50,62.58,49437
28-Oct-25,63.01,65.16,63.00,63.69,225897
27-Oct-25,61.17,63.12,61.17,62.82,106841
24-Oct-25,61.80,62.64,61.39,62.41,86796
23-Oct-25,60.96,61.32,60.24,61.32,1060400
22-Oct-25,60.63,60.96,60.55,60.96,84439
21-Oct-25,61.00,61.00,60.60,60.60,31194
20-Oct-25,62.38,62.38,60.25,60.60,37689
17-Oct-25,62.38,62.38,59.80,60.07,54974
16-Oct-25,61.23,61.23,59.80,59.80,35329
15-Oct-25,62.38,62.59,61.86,61.86,23993
14-Oct-25,61.60,62.34,60.96,62.00,78263
13-Oct-25,62.45,62.45,60.38,61.32,60879
10-Oct-25,70.00,70.00,59.00,62.45,47474
09-Oct-25,91.00,91.98,90.00,90.00,761300
08-Oct-25,89.10,91.00,89.10,90.67,47810
07-Oct-25,91.50,97.40,88.20,89.51,73024
06-Oct-25,90.73,91.51,90.73,90.73,39798
03-Oct-25,93.58,97.49,90.99,91.80,124356
02-Oct-25,90.90,93.58,90.64,93.58,468038
30-Sep-25,91.78,92.22,89.70,90.84,285357
29-Sep-25,91.91,92.52,91.06,92.25,86272
26-Sep-25,92.00,92.00,91.62,91.80,24976
25-Sep-25,93.00,93.00,90.90,91.51,101513
24-Sep-25,94.05,94.68,93.00,93.00,270493
23-Sep-25,97.72,98.50,94.99,94.99,116324
22-Sep-25,95.85,97.00,95.40,96.20,29048
19-Sep-25,94.05,95.84,94.01,95.52,50744
18-Sep-25,93.35,94.05,93.12,94.05,46029
17-Sep-25,93.00,93.01,91.60,91.92,67599
16-Sep-25,92.00,92.70,91.62,92.43,36807
15-Sep-25,90.70,91.80,90.70,91.80,311068
12-Sep-25,91.39,91.50,90.63,91.04,24818
11-Sep-25,89.20,93.58,86.67,91.13,18378
10-Sep-25,91.27,91.87,90.00,90.00,75647
09-Sep-25,89.25,90.95,89.25,90.49,29445
08-Sep-25,90.09,90.38,89.73,89.91,139888
05-Sep-25,89.41,89.82,88.40,89.82,40282
04-Sep-25,89.61,90.97,89.27,90.62,21007
03-Sep-25,93.55,93.55,88.43,88.43,20165
02-Sep-25,89.02,92.00,88.22,90.41,48227
01-Sep-25,89.44,90.26,88.96,90.26,11278
29-Aug-25,88.87,89.44,88.65,89.44,76015
28-Aug-25,90.33,90.33,88.97,89.16,60753
27-Aug-25,93.58,93.58,88.67,88.71,57630
26-Aug-25,87.90,88.71,87.21,88.57,45000
25-Aug-25,86.27,89.18,86.27,87.91,88088
22-Aug-25,86.29,89.60,86.29,89.41,46285
21-Aug-25,87.96,87.96,87.00,87.78,66804
20-Aug-25,87.30,88.02,87.07,87.96,38983
19-Aug-25,89.00,89.12,88.59,88.93,32178
18-Aug-25,87.97,88.70,87.93,88.15,105634
15-Aug-25,89.06,89.06,87.85,88.42,89098
14-Aug-25,88.91,89.16,88.36,89.07,123899
13-Aug-25,89.10,89.64,88.90,88.91,38532
12-Aug-25,88.38,88.85,88.38,88.71,12873
11-Aug-25,88.10,88.10,87.66,87.98,483402
08-Aug-25,87.89,88.39,87.85,88.10,29297
07-Aug-25,92.42,92.42,88.08,88.26,63570
06-Aug-25,92.59,93.25,91.94,92.42,56102
05-Aug-25,91.79,92.98,91.23,92.15,24407
04-Aug-25,93.57,93.57,91.29,91.90,5427
01-Aug-25,91.04,91.26,89.89,90.44,240104
31-Jul-25,93.90,94.44,93.85,93.85,21299
30-Jul-25,94.75,96.00,93.06,93.85,97185
29-Jul-25,94.80,94.95,93.71,94.51,27964
28-Jul-25,94.31,94.80,93.99,94.80,919055
25-Jul-25,93.31,94.20,93.01,94.10,40423
24-Jul-25,94.60,94.60,93.08,93.31,208174
23-Jul-25,94.00,94.00,93.08,93.74,47504
22-Jul-25,93.00,93.00,91.61,92.46,49670
21-Jul-25,92.55,93.41,91.88,91.88,59599
18-Jul-25,94.59,94.93,93.91,94.22,382767
17-Jul-25,92.02,94.67,91.90,94.59,83863
16-Jul-25,89.76,91.10,89.76,91.10,29518
15-Jul-25,89.82,89.82,88.17,88.28,77658
14-Jul-25,87.55,89.34,87.10,89.21,32841
11-Jul-25,88.75,88.75,87.52,87.52,23075
10-Jul-25,86.04,89.03,86.04,88.75,42661
09-Jul-25,85.60,86.03,84.72,85.94,76490
08-Jul-25,86.45,86.45,85.60,85.60,46334
07-Jul-25,87.99,87.99,86.17,86.49,58115
04-Jul-25,87.68,88.06,87.68,88.00,25649

*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: B1AM34