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
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	0,27%	0,24	88,00	87,68	87,68	88,06	26K	11
03/07/2025	3,37%	2,86	87,76	86,23	85,70	88,00	120K	41
02/07/2025	0,14%	0,12	84,90	83,80	83,80	84,90	18K	5
01/07/2025	1,01%	0,85	84,78	84,75	84,75	85,00	28K	11
27/06/2025	0,01%	0,01	83,93	84,87	83,93	85,28	1M	20
26/06/2025	0,50%	0,42	83,92	83,50	83,50	83,92	18K	5
25/06/2025	-1,36%	-1,15	83,50	84,50	83,30	84,50	25K	11
24/06/2025	2,26%	1,87	84,65	82,78	82,58	84,65	54K	10
23/06/2025	2,34%	1,89	82,78	81,29	80,44	82,78	183K	30
20/06/2025	-1,38%	-1,13	80,89	81,35	80,89	81,35	26K	7
18/06/2025	2,92%	2,33	82,02	78,85	78,85	82,10	7K	7
17/06/2025	-1,50%	-1,21	79,69	79,99	79,35	79,99	93K	19
16/06/2025	0,86%	0,69	80,90	81,24	80,90	81,45	7K	5
13/06/2025	-2,88%	-2,38	80,21	82,59	80,21	83,94	79K	19
12/06/2025	-4,22%	-3,64	82,59	82,35	82,35	86,00	22K	32
11/06/2025	5,06%	4,15	86,23	83,05	83,05	86,23	4K	6
10/06/2025	0,58%	0,47	82,08	81,61	81,46	82,08	67K	9
09/06/2025	-0,66%	-0,54	81,61	81,51	80,51	81,74	75K	13
06/06/2025	1,39%	1,13	82,15	82,73	82,15	82,95	14K	6
05/06/2025	-1,15%	-0,94	81,02	82,60	80,99	82,60	21K	15
04/06/2025	-0,55%	-0,45	81,96	82,65	81,96	82,65	353K	17
03/06/2025	0,26%	0,21	82,41	82,65	82,41	82,65	19K	4
02/06/2025	-0,06%	-0,05	82,20	82,13	80,90	82,20	33K	10
30/05/2025	0,99%	0,81	82,25	82,25	82,25	82,25	6K	2
29/05/2025	-0,73%	-0,60	81,44	82,78	81,10	82,78	62K	7
28/05/2025	-0,36%	-0,30	82,04	82,40	82,04	82,40	18K	4
27/05/2025	0,85%	0,69	82,34	80,18	80,18	82,55	35K	13
26/05/2025	0,88%	0,71	81,65	80,93	80,04	81,65	569	3
23/05/2025	0,81%	0,65	80,94	80,96	80,94	81,31	7K	3
22/05/2025	-0,75%	-0,61	80,29	80,90	79,92	80,90	30K	7
21/05/2025	-2,89%	-2,41	80,90	82,80	80,90	82,80	39K	13
20/05/2025	-0,85%	-0,71	83,31	83,46	83,31	83,46	3K	3
19/05/2025	-0,86%	-0,73	84,02	83,40	83,28	84,06	50K	11
16/05/2025	1,28%	1,07	84,75	85,00	84,75	85,16	159K	8
15/05/2025	-0,11%	-0,09	83,68	83,77	82,99	83,82	59K	9
14/05/2025	0,08%	0,07	83,77	83,65	83,65	83,99	183K	5
13/05/2025	0,42%	0,35	83,70	82,45	82,45	83,97	239K	12
12/05/2025	4,06%	3,25	83,35	82,77	82,77	83,70	43K	10
09/05/2025	-2,15%	-1,76	80,10	82,68	80,10	82,68	18K	6
08/05/2025	2,33%	1,86	81,86	79,98	79,98	82,55	20K	8
07/05/2025	3,05%	2,37	80,00	79,30	79,27	80,00	18K	11
06/05/2025	-0,19%	-0,15	77,63	78,19	77,63	78,36	61K	8
05/05/2025	-0,59%	-0,46	77,78	77,85	77,78	78,85	24K	9
02/05/2025	2,95%	2,24	78,24	77,40	77,40	78,69	42K	8
30/04/2025	0,28%	0,21	76,00	75,79	75,06	76,00	13K	5
29/04/2025	0,66%	0,50	75,79	76,64	74,50	76,64	16K	7
28/04/2025	-0,36%	-0,27	75,29	74,51	74,51	76,26	22K	8
25/04/2025	0,83%	0,62	75,56	75,78	75,55	75,78	66K	6
24/04/2025	2,57%	1,88	74,94	73,73	73,73	74,94	4K	2
23/04/2025	2,40%	1,71	73,06	72,90	72,90	75,00	51K	8
22/04/2025	-0,92%	-0,66	71,35	70,91	70,91	71,35	4K	2
17/04/2025	0,71%	0,51	72,01	72,61	72,01	72,61	14K	3
16/04/2025	-1,53%	-1,11	71,50	71,55	71,39	71,99	54K	10
15/04/2025	1,13%	0,81	72,61	73,00	71,94	73,21	35K	16
14/04/2025	1,82%	1,28	71,80	72,64	71,15	72,68	51K	13
11/04/2025	0,48%	0,34	70,52	68,59	68,59	71,66	44K	12
10/04/2025	-4,24%	-3,11	70,18	72,36	68,32	72,36	28K	14
09/04/2025	10,21%	6,79	73,29	67,00	66,50	73,64	49K	16
08/04/2025	-1,10%	-0,74	66,50	70,17	66,50	70,45	44K	18
07/04/2025	-1,57%	-1,07	67,24	66,91	64,75	70,26	148K	60
04/04/2025	-3,79%	-2,69	68,31	70,28	66,91	70,28	78K	22
03/04/2025	-6,95%	-5,30	71,00	73,22	71,00	73,41	47K	31
02/04/2025	0,05%	0,04	76,30	78,50	75,97	78,50	6K	9
01/04/2025	2,71%	2,01	76,26	73,15	73,15	76,26	13K	8
31/03/2025	-1,00%	-0,75	74,25	73,15	73,15	74,25	20K	10
28/03/2025	-3,74%	-2,91	75,00	76,97	75,00	76,97	17K	15
27/03/2025	0,40%	0,31	77,91	76,59	76,59	78,10	18K	11
26/03/2025	-1,73%	-1,37	77,60	78,54	77,16	79,41	95K	20
25/03/2025	-0,19%	-0,15	78,97	79,16	77,99	79,16	68K	19
24/03/2025	3,49%	2,67	79,12	79,33	79,12	79,54	33K	13
21/03/2025	0,90%	0,68	76,45	76,54	76,45	76,54	4K	5
20/03/2025	-1,17%	-0,90	75,77	76,29	74,36	76,40	28K	10
19/03/2025	3,57%	2,64	76,67	74,12	74,12	76,67	42K	14
18/03/2025	0,42%	0,31	74,03	73,23	73,23	74,03	5K	7
17/03/2025	1,75%	1,27	73,72	72,45	72,40	73,72	100K	14
14/03/2025	0,76%	0,55	72,45	71,21	71,14	72,74	57K	19
13/03/2025	-4,91%	-3,71	71,90	75,51	71,90	75,52	30K	28
12/03/2025	3,56%	2,60	75,61	74,96	74,86	75,61	11K	8
11/03/2025	-0,84%	-0,62	73,01	72,93	72,00	73,40	107K	20
10/03/2025	-2,93%	-2,22	73,63	74,00	72,93	74,10	108K	29
07/03/2025	0,46%	0,35	75,85	74,13	72,85	75,85	36K	16
06/03/2025	-4,91%	-3,90	75,50	78,50	75,50	78,50	48K	22
05/03/2025	-6,20%	-5,25	79,40	77,00	77,00	79,57	142K	35
28/02/2025	1,50%	1,25	84,65	82,72	81,35	84,66	89K	29
27/02/2025	0,12%	0,10	83,40	84,69	83,09	84,69	57K	12
26/02/2025	0,13%	0,11	83,30	82,63	82,63	84,40	116K	16
25/02/2025	-0,91%	-0,76	83,19	84,72	82,20	84,72	84K	28
24/02/2025	0,08%	0,07	83,95	84,79	82,55	84,80	201K	41
21/02/2025	-1,95%	-1,67	83,88	87,07	83,84	87,07	120K	32
20/02/2025	-1,27%	-1,10	85,55	86,82	84,80	86,82	144K	24
19/02/2025	-0,44%	-0,38	86,65	87,03	85,86	87,03	37K	14
18/02/2025	0,03%	0,03	87,03	87,62	86,54	87,70	103K	18
17/02/2025	-	-	87,00	87,63	85,35	92,32	66K	41

Date,Open,High,Low,Close,Volume
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
03-Jul-25,86.23,88.00,85.70,87.76,119728
02-Jul-25,83.80,84.90,83.80,84.90,18464
01-Jul-25,84.75,85.00,84.75,84.78,28084
27-Jun-25,84.87,85.28,83.93,83.93,1224055
26-Jun-25,83.50,83.92,83.50,83.92,18267
25-Jun-25,84.50,84.50,83.30,83.50,25191
24-Jun-25,82.78,84.65,82.58,84.65,53676
23-Jun-25,81.29,82.78,80.44,82.78,182503
20-Jun-25,81.35,81.35,80.89,80.89,25970
18-Jun-25,78.85,82.10,78.85,82.02,6883
17-Jun-25,79.99,79.99,79.35,79.69,93137
16-Jun-25,81.24,81.45,80.90,80.90,7214
13-Jun-25,82.59,83.94,80.21,80.21,79264
12-Jun-25,82.35,86.00,82.35,82.59,21830
11-Jun-25,83.05,86.23,83.05,86.23,3803
10-Jun-25,81.61,82.08,81.46,82.08,67109
09-Jun-25,81.51,81.74,80.51,81.61,74811
06-Jun-25,82.73,82.95,82.15,82.15,13517
05-Jun-25,82.60,82.60,80.99,81.02,20634
04-Jun-25,82.65,82.65,81.96,81.96,353277
03-Jun-25,82.65,82.65,82.41,82.41,18709
02-Jun-25,82.13,82.20,80.90,82.20,33056
30-May-25,82.25,82.25,82.25,82.25,5757
29-May-25,82.78,82.78,81.10,81.44,61655
28-May-25,82.40,82.40,82.04,82.04,18280
27-May-25,80.18,82.55,80.18,82.34,34825
26-May-25,80.93,81.65,80.04,81.65,569
23-May-25,80.96,81.31,80.94,80.94,7463
22-May-25,80.90,80.90,79.92,80.29,29574
21-May-25,82.80,82.80,80.90,80.90,38798
20-May-25,83.46,83.46,83.31,83.31,2740
19-May-25,83.40,84.06,83.28,84.02,50386
16-May-25,85.00,85.16,84.75,84.75,158689
15-May-25,83.77,83.82,82.99,83.68,58711
14-May-25,83.65,83.99,83.65,83.77,182645
13-May-25,82.45,83.97,82.45,83.70,238567
12-May-25,82.77,83.70,82.77,83.35,42797
09-May-25,82.68,82.68,80.10,80.10,18446
08-May-25,79.98,82.55,79.98,81.86,20376
07-May-25,79.30,80.00,79.27,80.00,17895
06-May-25,78.19,78.36,77.63,77.63,61214
05-May-25,77.85,78.85,77.78,77.78,24360
02-May-25,77.40,78.69,77.40,78.24,42256
30-Apr-25,75.79,76.00,75.06,76.00,12720
29-Apr-25,76.64,76.64,74.50,75.79,15582
28-Apr-25,74.51,76.26,74.51,75.29,22496
25-Apr-25,75.78,75.78,75.55,75.56,66427
24-Apr-25,73.73,74.94,73.73,74.94,3993
23-Apr-25,72.90,75.00,72.90,73.06,50647
22-Apr-25,70.91,71.35,70.91,71.35,4124
17-Apr-25,72.61,72.61,72.01,72.01,13645
16-Apr-25,71.55,71.99,71.39,71.50,53657
15-Apr-25,73.00,73.21,71.94,72.61,34724
14-Apr-25,72.64,72.68,71.15,71.80,50972
11-Apr-25,68.59,71.66,68.59,70.52,44041
10-Apr-25,72.36,72.36,68.32,70.18,28487
09-Apr-25,67.00,73.64,66.50,73.29,48964
08-Apr-25,70.17,70.45,66.50,66.50,44353
07-Apr-25,66.91,70.26,64.75,67.24,147655
04-Apr-25,70.28,70.28,66.91,68.31,77749
03-Apr-25,73.22,73.41,71.00,71.00,46589
02-Apr-25,78.50,78.50,75.97,76.30,5976
01-Apr-25,73.15,76.26,73.15,76.26,13332
31-Mar-25,73.15,74.25,73.15,74.25,20357
28-Mar-25,76.97,76.97,75.00,75.00,16579
27-Mar-25,76.59,78.10,76.59,77.91,18470
26-Mar-25,78.54,79.41,77.16,77.60,95195
25-Mar-25,79.16,79.16,77.99,78.97,68342
24-Mar-25,79.33,79.54,79.12,79.12,32789
21-Mar-25,76.54,76.54,76.45,76.45,4052
20-Mar-25,76.29,76.40,74.36,75.77,28250
19-Mar-25,74.12,76.67,74.12,76.67,42251
18-Mar-25,73.23,74.03,73.23,74.03,5437
17-Mar-25,72.45,73.72,72.40,73.72,99956
14-Mar-25,71.21,72.74,71.14,72.45,56889
13-Mar-25,75.51,75.52,71.90,71.90,30036
12-Mar-25,74.96,75.61,74.86,75.61,11464
11-Mar-25,72.93,73.40,72.00,73.01,107210
10-Mar-25,74.00,74.10,72.93,73.63,108428
07-Mar-25,74.13,75.85,72.85,75.85,35799
06-Mar-25,78.50,78.50,75.50,75.50,47956
05-Mar-25,77.00,79.57,77.00,79.40,141921
28-Feb-25,82.72,84.66,81.35,84.65,89308
27-Feb-25,84.69,84.69,83.09,83.40,56912
26-Feb-25,82.63,84.40,82.63,83.30,115619
25-Feb-25,84.72,84.72,82.20,83.19,84332
24-Feb-25,84.79,84.80,82.55,83.95,200798
21-Feb-25,87.07,87.07,83.84,83.88,120284
20-Feb-25,86.82,86.82,84.80,85.55,144034
19-Feb-25,87.03,87.03,85.86,86.65,36612
18-Feb-25,87.62,87.70,86.54,87.03,102652
17-Feb-25,87.63,92.32,85.35,87.00,65809

*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