Cotação atual, histórico e gráfico do papel: B1AX34

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 B1AX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2024	-1,13%	-1,21	105,60	105,60	105,60	105,60	105	1
28/03/2024	1,15%	1,21	106,81	106,92	106,81	106,92	3K	2
06/03/2024	-3,81%	-4,18	105,60	105,60	105,60	105,60	3K	1
05/03/2024	4,11%	4,33	109,78	109,12	108,90	109,78	327	3
23/02/2024	2,39%	2,46	105,45	105,45	105,45	105,45	105	1
20/02/2024	7,96%	7,59	102,99	102,50	102,50	102,99	20K	3
08/02/2024	0,21%	0,20	95,40	95,40	95,40	95,40	95	1
01/02/2024	-1,75%	-1,70	95,20	95,20	95,20	95,20	95	1
26/01/2024	0,94%	0,90	96,90	96,90	96,90	96,90	96	1
25/01/2024	1,01%	0,96	96,00	96,00	96,00	96,00	768	1
19/01/2024	-7,10%	-7,26	95,04	95,04	95,04	95,04	95	1

08/01/2024	7,87%	7,46	102,30	98,25	98,25	102,30	302	3
14/12/2023	3,58%	3,28	94,84	94,84	94,84	94,84	94	1
13/12/2023	4,23%	3,72	91,56	91,56	91,56	91,56	91	1
29/11/2023	0,00%	0,00	87,84	87,84	87,84	87,84	87	1
27/11/2023	-0,53%	-0,47	87,84	87,84	87,84	87,84	87	1
24/11/2023	1,16%	1,01	88,31	88,31	88,31	88,31	88	1
21/11/2023	7,09%	5,78	87,30	87,33	87,30	87,33	15K	4
31/10/2023	0,87%	0,70	81,52	81,52	81,52	81,52	81	1
25/10/2023	-2,20%	-1,82	80,82	80,82	80,82	80,82	80	1
20/10/2023	-0,04%	-0,03	82,64	82,64	82,64	82,64	413	1
19/10/2023	-1,29%	-1,08	82,67	82,63	82,63	82,67	743	2
18/10/2023	4,69%	3,75	83,75	83,75	83,75	83,75	83	1
13/10/2023	-3,61%	-3,00	80,00	80,00	80,00	80,00	400	1
11/10/2023	-10,75%	-10,00	83,00	89,94	83,00	89,94	2K	7
04/10/2023	0,00%	0,00	93,00	93,00	93,00	93,00	279	1
22/09/2023	-2,32%	-2,21	93,00	93,20	93,00	93,20	2K	3
18/09/2023	-1,03%	-0,99	95,21	95,21	95,21	95,21	95	1
11/09/2023	-0,21%	-0,20	96,20	96,20	96,20	96,20	2K	1
08/09/2023	-5,12%	-5,20	96,40	96,41	96,40	96,41	192	2
24/08/2023	0,89%	0,90	101,60	101,59	101,59	101,60	163K	2
22/08/2023	-3,01%	-3,12	100,70	101,82	100,70	101,82	1K	2
17/08/2023	-0,13%	-0,13	103,82	103,83	103,82	103,83	207	2
16/08/2023	-1,36%	-1,43	103,95	103,95	103,95	103,95	103	1
15/08/2023	-1,88%	-2,02	105,38	105,50	105,38	105,50	17K	5
31/07/2023	-4,03%	-4,51	107,40	107,53	107,33	107,53	270K	47
28/07/2023	3,41%	3,69	111,91	106,67	106,67	112,16	13K	9
27/07/2023	-6,49%	-7,51	108,22	110,41	106,67	110,79	1K	12
26/07/2023	-0,57%	-0,66	115,73	115,84	115,35	115,86	1K	9
25/07/2023	1,37%	1,57	116,39	116,16	116,03	116,39	2K	10
24/07/2023	-2,06%	-2,42	114,82	114,99	114,82	115,46	2K	20
21/07/2023	-0,85%	-1,00	117,24	117,48	116,87	117,48	585	5
20/07/2023	3,41%	3,90	118,24	115,62	114,98	119,74	197K	30
19/07/2023	2,31%	2,58	114,34	114,34	114,34	114,34	2K	1
18/07/2023	-0,32%	-0,36	111,76	111,76	111,76	111,76	894	1
17/07/2023	-1,39%	-1,58	112,12	112,66	112,12	112,66	2K	4
14/07/2023	1,48%	1,66	113,70	113,70	113,70	113,70	1K	1
13/07/2023	0,66%	0,73	112,04	111,69	111,69	112,04	783	3
12/07/2023	-0,61%	-0,68	111,31	111,28	111,28	111,31	1K	2
11/07/2023	0,89%	0,99	111,99	111,99	111,99	111,99	895	1
10/07/2023	0,85%	0,94	111,00	111,00	111,00	111,00	1K	1
07/07/2023	-1,74%	-1,95	110,06	110,06	110,06	110,06	2K	1
06/07/2023	2,38%	2,60	112,01	111,46	111,46	112,19	2K	9
05/07/2023	3,02%	3,21	109,41	109,41	109,41	109,41	2K	1
04/07/2023	3,10%	3,19	106,20	106,20	106,20	106,20	531	1
03/07/2023	-6,11%	-6,70	103,01	103,00	103,00	103,01	927	9
30/06/2023	1,07%	1,16	109,71	109,49	109,49	109,72	2K	17
29/06/2023	-0,13%	-0,14	108,55	108,55	108,55	108,55	1K	1
28/06/2023	-0,08%	-0,09	108,69	108,71	108,57	108,71	868	4
27/06/2023	2,12%	2,26	108,78	108,78	108,78	108,78	1K	1
26/06/2023	-1,12%	-1,21	106,52	106,46	106,46	106,52	426	2
23/06/2023	0,50%	0,54	107,73	107,73	107,73	107,73	754	1
22/06/2023	0,67%	0,71	107,19	107,19	107,19	107,19	1K	1
21/06/2023	-1,65%	-1,79	106,48	105,26	105,26	106,81	4K	4
20/06/2023	-1,42%	-1,56	108,27	108,13	108,13	108,36	649	6
16/06/2023	3,14%	3,34	109,83	109,14	109,14	109,83	548	2
15/06/2023	0,18%	0,19	106,49	106,49	106,49	106,49	1K	1
14/06/2023	0,54%	0,57	106,30	105,95	105,95	106,30	637	2
13/06/2023	2,18%	2,26	105,73	105,63	105,63	105,73	1K	2
12/06/2023	0,96%	0,98	103,47	103,80	103,47	104,46	11K	5
09/06/2023	-0,77%	-0,80	102,49	102,49	102,49	102,49	2K	1
07/06/2023	2,77%	2,78	103,29	103,05	103,05	103,29	2K	2
06/06/2023	-1,46%	-1,49	100,51	100,51	100,51	100,51	804	1
05/06/2023	-0,27%	-0,28	102,00	102,00	102,00	102,00	2K	1
02/06/2023	-1,84%	-1,92	102,28	102,64	101,80	102,64	3K	9
01/06/2023	-10,91%	-12,76	104,20	102,56	102,56	104,20	13K	5
31/05/2023	15,13%	15,37	116,96	105,03	102,60	116,96	2K	6
30/05/2023	-1,46%	-1,50	101,59	101,62	101,59	101,62	4K	2
26/05/2023	-0,34%	-0,35	103,09	103,09	103,09	103,09	2K	1
25/05/2023	-0,74%	-0,77	103,44	103,33	103,33	103,76	4K	3
24/05/2023	-1,19%	-1,26	104,21	104,15	104,15	104,21	416	2
23/05/2023	0,17%	0,18	105,47	105,47	105,47	105,47	210	1
22/05/2023	-1,85%	-1,98	105,29	105,60	105,29	105,60	1K	3
19/05/2023	1,13%	1,20	107,27	107,38	107,27	107,41	644	4
18/05/2023	0,47%	0,50	106,07	105,98	105,98	106,07	530	5
17/05/2023	-0,28%	-0,30	105,57	105,57	105,57	105,57	105	1
16/05/2023	1,13%	1,18	105,87	105,91	105,87	106,05	7K	7
15/05/2023	0,26%	0,27	104,69	104,90	104,69	104,90	7K	2
12/05/2023	-2,25%	-2,40	104,42	104,42	104,42	104,42	626	1
11/05/2023	-1,68%	-1,82	106,82	106,88	106,82	106,92	427	3
10/05/2023	1,12%	1,20	108,64	109,22	108,64	109,22	56K	2
09/05/2023	-6,11%	-6,99	107,44	110,00	107,03	110,00	3K	5
08/05/2023	0,54%	0,61	114,43	115,88	114,43	115,88	50K	2
05/05/2023	0,61%	0,69	113,82	113,14	113,14	113,82	1K	7
04/05/2023	-3,13%	-3,66	113,13	113,09	113,09	113,13	1K	2
03/05/2023	-1,75%	-2,08	116,79	117,34	116,79	117,34	7K	2
02/05/2023	0,13%	0,16	118,87	119,10	118,87	119,10	2K	2
28/04/2023	2,23%	2,59	118,71	118,74	118,37	118,74	191K	3
27/04/2023	-0,62%	-0,72	116,12	120,00	115,85	120,00	3K	4
26/04/2023	1,83%	2,10	116,84	116,68	116,63	116,84	700	6
25/04/2023	0,09%	0,10	114,74	114,83	114,57	114,83	573	3
24/04/2023	4,93%	5,39	114,64	114,64	114,64	114,64	3K	1
20/04/2023	-1,11%	-1,23	109,25	109,30	109,13	109,30	1K	3
19/04/2023	3,59%	3,83	110,48	110,48	110,48	110,48	4K	1
18/04/2023	0,52%	0,55	106,65	106,65	106,65	106,65	2K	1
17/04/2023	0,53%	0,56	106,10	106,10	106,10	106,10	636	1
14/04/2023	-0,49%	-0,52	105,54	105,54	105,54	105,54	1K	1
13/04/2023	0,43%	0,45	106,06	104,59	104,59	106,67	7K	31
12/04/2023	-1,64%	-1,76	105,61	105,52	105,35	105,61	949	9
11/04/2023	0,35%	0,37	107,37	107,15	107,15	107,65	2K	18
10/04/2023	0,10%	0,11	107,00	106,80	106,80	107,05	642	3
06/04/2023	0,09%	0,10	106,89	106,25	106,25	106,89	640	2
05/04/2023	3,28%	3,39	106,79	106,77	106,77	106,79	1K	3
04/04/2023	1,82%	1,85	103,40	102,13	102,13	103,40	4K	4
03/04/2023	-0,87%	-0,89	101,55	101,55	101,55	101,55	203	1
31/03/2023	-0,25%	-0,26	102,44	102,44	102,44	102,44	819	1
30/03/2023	-0,99%	-1,03	102,70	102,68	102,68	102,70	2K	2
29/03/2023	0,60%	0,62	103,73	103,73	103,73	103,73	414	1
28/03/2023	-1,51%	-1,58	103,11	102,98	102,97	103,11	515	3
27/03/2023	1,59%	1,64	104,69	104,91	104,45	104,91	1K	6
24/03/2023	2,27%	2,29	103,05	102,60	102,60	103,05	3K	2
23/03/2023	-2,84%	-2,95	100,76	101,12	100,76	101,12	4K	20
22/03/2023	4,10%	4,08	103,71	104,60	103,71	104,60	3K	3
20/03/2023	0,79%	0,78	99,63	99,63	99,63	99,63	996	1
17/03/2023	-1,70%	-1,71	98,85	98,85	98,85	98,85	296	1
16/03/2023	-0,45%	-0,45	100,56	100,55	100,55	100,56	703	2
15/03/2023	-1,57%	-1,61	101,01	101,35	101,01	101,35	3K	3
14/03/2023	0,16%	0,16	102,62	102,52	102,31	102,62	307	3
13/03/2023	3,17%	3,15	102,46	102,46	102,46	102,74	56K	20
10/03/2023	-1,18%	-1,19	99,31	99,11	99,11	99,38	2K	11
09/03/2023	-0,81%	-0,82	100,50	100,50	100,50	100,50	100	1
08/03/2023	0,11%	0,11	101,32	101,31	101,19	101,60	51K	15
07/03/2023	-1,64%	-1,69	101,21	101,15	101,15	101,29	3K	17
06/03/2023	-	-	102,90	102,75	102,71	103,01	719	7

Date,Open,High,Low,Close,Volume
23-Apr-24,105.60,105.60,105.60,105.60,105
28-Mar-24,106.92,106.92,106.81,106.81,3204
06-Mar-24,105.60,105.60,105.60,105.60,3062
05-Mar-24,109.12,109.78,108.90,109.78,327
23-Feb-24,105.45,105.45,105.45,105.45,105
20-Feb-24,102.50,102.99,102.50,102.99,19886
08-Feb-24,95.40,95.40,95.40,95.40,95
01-Feb-24,95.20,95.20,95.20,95.20,95
26-Jan-24,96.90,96.90,96.90,96.90,96
25-Jan-24,96.00,96.00,96.00,96.00,768
19-Jan-24,95.04,95.04,95.04,95.04,95
08-Jan-24,98.25,102.30,98.25,102.30,302
14-Dec-23,94.84,94.84,94.84,94.84,94
13-Dec-23,91.56,91.56,91.56,91.56,91
29-Nov-23,87.84,87.84,87.84,87.84,87
27-Nov-23,87.84,87.84,87.84,87.84,87
24-Nov-23,88.31,88.31,88.31,88.31,88
21-Nov-23,87.33,87.33,87.30,87.30,14930
31-Oct-23,81.52,81.52,81.52,81.52,81
25-Oct-23,80.82,80.82,80.82,80.82,80
20-Oct-23,82.64,82.64,82.64,82.64,413
19-Oct-23,82.63,82.67,82.63,82.67,743
18-Oct-23,83.75,83.75,83.75,83.75,83
13-Oct-23,80.00,80.00,80.00,80.00,400
11-Oct-23,89.94,89.94,83.00,83.00,1717
04-Oct-23,93.00,93.00,93.00,93.00,279
22-Sep-23,93.20,93.20,93.00,93.00,2046
18-Sep-23,95.21,95.21,95.21,95.21,95
11-Sep-23,96.20,96.20,96.20,96.20,2020
08-Sep-23,96.41,96.41,96.40,96.40,192
24-Aug-23,101.59,101.60,101.59,101.60,162552
22-Aug-23,101.82,101.82,100.70,100.70,1322
17-Aug-23,103.83,103.83,103.82,103.82,207
16-Aug-23,103.95,103.95,103.95,103.95,103
15-Aug-23,105.50,105.50,105.38,105.38,17188
31-Jul-23,107.53,107.53,107.33,107.40,269679
28-Jul-23,106.67,112.16,106.67,111.91,12966
27-Jul-23,110.41,110.79,106.67,108.22,1402
26-Jul-23,115.84,115.86,115.35,115.73,1271
25-Jul-23,116.16,116.39,116.03,116.39,1626
24-Jul-23,114.99,115.46,114.82,114.82,2305
21-Jul-23,117.48,117.48,116.87,117.24,585
20-Jul-23,115.62,119.74,114.98,118.24,196906
19-Jul-23,114.34,114.34,114.34,114.34,2058
18-Jul-23,111.76,111.76,111.76,111.76,894
17-Jul-23,112.66,112.66,112.12,112.12,1684
14-Jul-23,113.70,113.70,113.70,113.70,1478
13-Jul-23,111.69,112.04,111.69,112.04,783
12-Jul-23,111.28,111.31,111.28,111.31,1335
11-Jul-23,111.99,111.99,111.99,111.99,895
10-Jul-23,111.00,111.00,111.00,111.00,1332
07-Jul-23,110.06,110.06,110.06,110.06,2091
06-Jul-23,111.46,112.19,111.46,112.01,2238
05-Jul-23,109.41,109.41,109.41,109.41,1969
04-Jul-23,106.20,106.20,106.20,106.20,531
03-Jul-23,103.00,103.01,103.00,103.01,927
30-Jun-23,109.49,109.72,109.49,109.71,1864
29-Jun-23,108.55,108.55,108.55,108.55,1085
28-Jun-23,108.71,108.71,108.57,108.69,868
27-Jun-23,108.78,108.78,108.78,108.78,1087
26-Jun-23,106.46,106.52,106.46,106.52,426
23-Jun-23,107.73,107.73,107.73,107.73,754
22-Jun-23,107.19,107.19,107.19,107.19,1179
21-Jun-23,105.26,106.81,105.26,106.48,4011
20-Jun-23,108.13,108.36,108.13,108.27,649
16-Jun-23,109.14,109.83,109.14,109.83,548
15-Jun-23,106.49,106.49,106.49,106.49,1277
14-Jun-23,105.95,106.30,105.95,106.30,637
13-Jun-23,105.63,105.73,105.63,105.73,1373
12-Jun-23,103.80,104.46,103.47,103.47,11002
09-Jun-23,102.49,102.49,102.49,102.49,1639
07-Jun-23,103.05,103.29,103.05,103.29,2063
06-Jun-23,100.51,100.51,100.51,100.51,804
05-Jun-23,102.00,102.00,102.00,102.00,2142
02-Jun-23,102.64,102.64,101.80,102.28,2971
01-Jun-23,102.56,104.20,102.56,104.20,13012
31-May-23,105.03,116.96,102.60,116.96,1893
30-May-23,101.62,101.62,101.59,101.59,4470
26-May-23,103.09,103.09,103.09,103.09,1546
25-May-23,103.33,103.76,103.33,103.44,4445
24-May-23,104.15,104.21,104.15,104.21,416
23-May-23,105.47,105.47,105.47,105.47,210
22-May-23,105.60,105.60,105.29,105.29,1475
19-May-23,107.38,107.41,107.27,107.27,644
18-May-23,105.98,106.07,105.98,106.07,530
17-May-23,105.57,105.57,105.57,105.57,105
16-May-23,105.91,106.05,105.87,105.87,6882
15-May-23,104.90,104.90,104.69,104.69,6597
12-May-23,104.42,104.42,104.42,104.42,626
11-May-23,106.88,106.92,106.82,106.82,427
10-May-23,109.22,109.22,108.64,108.64,55841
09-May-23,110.00,110.00,107.03,107.44,2690
08-May-23,115.88,115.88,114.43,114.43,50257
05-May-23,113.14,113.82,113.14,113.82,1022
04-May-23,113.09,113.13,113.09,113.13,1131
03-May-23,117.34,117.34,116.79,116.79,6555
02-May-23,119.10,119.10,118.87,118.87,1664
28-Apr-23,118.74,118.74,118.37,118.71,190906
27-Apr-23,120.00,120.00,115.85,116.12,2913
26-Apr-23,116.68,116.84,116.63,116.84,700
25-Apr-23,114.83,114.83,114.57,114.74,573
24-Apr-23,114.64,114.64,114.64,114.64,3439
20-Apr-23,109.30,109.30,109.13,109.25,1310
19-Apr-23,110.48,110.48,110.48,110.48,3756
18-Apr-23,106.65,106.65,106.65,106.65,1706
17-Apr-23,106.10,106.10,106.10,106.10,636
14-Apr-23,105.54,105.54,105.54,105.54,1055
13-Apr-23,104.59,106.67,104.59,106.06,6871
12-Apr-23,105.52,105.61,105.35,105.61,949
11-Apr-23,107.15,107.65,107.15,107.37,2040
10-Apr-23,106.80,107.05,106.80,107.00,642
06-Apr-23,106.25,106.89,106.25,106.89,640
05-Apr-23,106.77,106.79,106.77,106.79,1067
04-Apr-23,102.13,103.40,102.13,103.40,3578
03-Apr-23,101.55,101.55,101.55,101.55,203
31-Mar-23,102.44,102.44,102.44,102.44,819
30-Mar-23,102.68,102.70,102.68,102.70,1745
29-Mar-23,103.73,103.73,103.73,103.73,414
28-Mar-23,102.98,103.11,102.97,103.11,515
27-Mar-23,104.91,104.91,104.45,104.69,1255
24-Mar-23,102.60,103.05,102.60,103.05,3091
23-Mar-23,101.12,101.12,100.76,100.76,4038
22-Mar-23,104.60,104.60,103.71,103.71,2921
20-Mar-23,99.63,99.63,99.63,99.63,996
17-Mar-23,98.85,98.85,98.85,98.85,296
16-Mar-23,100.55,100.56,100.55,100.56,703
15-Mar-23,101.35,101.35,101.01,101.01,2528
14-Mar-23,102.52,102.62,102.31,102.62,307
13-Mar-23,102.46,102.74,102.46,102.46,55744
10-Mar-23,99.11,99.38,99.11,99.31,1588
09-Mar-23,100.50,100.50,100.50,100.50,100
08-Mar-23,101.31,101.60,101.19,101.32,51268
07-Mar-23,101.15,101.29,101.15,101.21,2732
06-Mar-23,102.75,103.01,102.71,102.90,719

*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: B1AX34