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
07/05/2025	-0,31%	-0,27	87,90	87,90	87,90	87,90	87	1
05/05/2025	0,03%	0,03	88,17	88,17	88,17	88,17	176	1
30/04/2025	5,62%	4,69	88,14	88,14	88,14	88,14	176	2
22/04/2025	3,54%	2,85	83,45	83,45	83,45	83,45	500	1
11/04/2025	-2,94%	-2,44	80,60	80,60	80,60	80,60	161	1
09/04/2025	-3,97%	-3,43	83,04	81,60	80,60	83,04	976	6
08/04/2025	-3,39%	-3,03	86,47	86,47	86,47	86,47	432	1

03/04/2025	-6,36%	-6,08	89,50	92,75	89,50	92,75	454	3
26/03/2025	0,31%	0,30	95,58	95,58	95,58	95,58	573	1
21/03/2025	-3,07%	-3,02	95,28	95,28	95,28	95,28	190	1
17/03/2025	-6,44%	-6,77	98,30	98,30	98,30	98,30	98	1
07/03/2025	3,57%	3,62	105,07	105,07	105,07	105,07	210	1
25/02/2025	3,44%	3,37	101,45	101,45	101,45	101,45	202	2
24/02/2025	3,08%	2,93	98,08	98,08	98,08	98,08	196	2
20/02/2025	9,99%	8,64	95,15	94,54	94,54	95,22	191K	9
12/02/2025	-3,64%	-3,27	86,51	86,51	86,51	86,51	173	2
06/02/2025	-7,82%	-7,62	89,78	89,78	89,78	89,78	179	2
27/01/2025	5,89%	5,42	97,40	97,96	97,40	97,96	488	3
15/01/2025	0,11%	0,10	91,98	91,98	91,98	91,98	459	1
14/01/2025	3,66%	3,24	91,88	91,88	91,88	91,88	2K	1
09/01/2025	-2,38%	-2,16	88,64	88,64	88,64	90,22	1K	3
06/01/2025	1,50%	1,34	90,80	91,81	90,80	91,81	182	2
16/12/2024	-2,36%	-2,16	89,46	89,67	89,46	89,67	806	3
13/12/2024	-1,38%	-1,28	91,62	92,16	91,62	92,16	2K	3
11/12/2024	-3,22%	-3,09	92,90	92,90	92,90	92,90	185	1
06/12/2024	-5,88%	-6,00	95,99	103,00	95,99	103,00	198	2
02/12/2024	4,82%	4,69	101,99	101,58	101,58	101,99	814	3
22/11/2024	4,60%	4,28	97,30	97,30	97,30	97,30	97	1
14/11/2024	-3,51%	-3,38	93,02	93,02	93,02	93,02	186	1
13/11/2024	-5,58%	-5,70	96,40	96,40	96,40	96,40	192	1
11/11/2024	-1,83%	-1,90	102,10	102,10	102,10	102,10	306	1
29/10/2024	0,10%	0,10	104,00	104,00	104,00	104,00	312	1
24/10/2024	-2,26%	-2,40	103,90	103,90	103,90	103,90	103	1
16/10/2024	1,02%	1,07	106,30	106,30	106,30	106,30	531	1
09/10/2024	7,13%	7,00	105,23	105,23	105,23	105,23	210	2
07/10/2024	1,90%	1,83	98,23	96,40	96,40	98,23	291	3
03/10/2024	-1,83%	-1,80	96,40	96,40	96,40	96,40	192	1
02/10/2024	-6,33%	-6,64	98,20	99,90	98,20	99,90	396	2
26/09/2024	-4,69%	-5,16	104,84	104,84	104,84	104,84	209	1
19/09/2024	0,00%	0,00	110,00	110,00	110,00	110,00	110	1
09/09/2024	1,31%	1,42	110,00	110,00	110,00	110,00	110	1
06/09/2024	3,25%	3,42	108,58	109,01	108,58	109,01	2K	2
05/09/2024	-0,83%	-0,88	105,16	105,16	105,16	105,16	210	1
04/09/2024	-1,03%	-1,10	106,04	106,36	106,04	106,36	212	2
03/09/2024	1,75%	1,84	107,14	107,14	107,14	107,14	214	1
02/09/2024	0,30%	0,31	105,30	105,30	105,30	105,30	105	1
27/08/2024	4,81%	4,82	104,99	104,32	104,32	104,99	419	3
22/08/2024	0,67%	0,67	100,17	100,17	100,17	100,17	6K	9
20/08/2024	0,81%	0,80	99,50	99,50	99,50	99,50	398	1
16/08/2024	1,02%	1,00	98,70	98,20	98,20	98,70	196	2
15/08/2024	3,39%	3,20	97,70	97,81	97,70	97,81	977	2
13/08/2024	-8,70%	-9,00	94,50	96,40	94,00	96,40	1K	5
08/08/2024	-1,75%	-1,84	103,50	103,50	103,50	103,50	207	1
06/08/2024	2,47%	2,54	105,34	105,34	105,34	105,34	105	1
01/08/2024	1,10%	1,12	102,80	99,00	99,00	102,80	64K	4
25/07/2024	3,60%	3,53	101,68	101,68	101,68	101,68	101	1
17/07/2024	2,03%	1,95	98,15	98,15	98,15	98,15	98	1
12/07/2024	2,58%	2,42	96,20	96,20	96,20	96,20	481	1
05/07/2024	0,58%	0,54	93,78	94,16	93,78	94,16	94K	2
02/07/2024	5,86%	5,16	93,24	88,09	88,09	93,24	181	2
07/06/2024	-1,30%	-1,16	88,08	88,08	88,08	88,08	5K	1
03/06/2024	-5,82%	-5,51	89,24	86,71	86,71	89,24	175	2
28/05/2024	6,88%	6,10	94,75	87,45	87,45	94,75	90K	8
27/05/2024	0,51%	0,45	88,65	88,65	88,65	88,65	88	1
24/05/2024	0,36%	0,32	88,20	88,20	88,20	88,20	88	1
23/05/2024	-1,37%	-1,22	87,88	86,70	86,70	87,88	174	2
22/05/2024	0,20%	0,18	89,10	89,10	89,10	89,10	89	1
21/05/2024	-1,04%	-0,93	88,92	88,92	88,92	88,92	88	1
14/05/2024	-2,53%	-2,33	89,85	90,00	89,85	90,00	179	2
10/05/2024	-1,00%	-0,93	92,18	92,18	92,18	92,18	184	1
02/05/2024	-8,89%	-9,09	93,11	100,00	93,11	100,00	289	3
26/04/2024	-3,22%	-3,40	102,20	102,20	102,20	102,20	102	1
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	-	-	107,73	107,73	107,73	107,73	754	1

Date,Open,High,Low,Close,Volume
07-May-25,87.90,87.90,87.90,87.90,87
05-May-25,88.17,88.17,88.17,88.17,176
30-Apr-25,88.14,88.14,88.14,88.14,176
22-Apr-25,83.45,83.45,83.45,83.45,500
11-Apr-25,80.60,80.60,80.60,80.60,161
09-Apr-25,81.60,83.04,80.60,83.04,976
08-Apr-25,86.47,86.47,86.47,86.47,432
03-Apr-25,92.75,92.75,89.50,89.50,454
26-Mar-25,95.58,95.58,95.58,95.58,573
21-Mar-25,95.28,95.28,95.28,95.28,190
17-Mar-25,98.30,98.30,98.30,98.30,98
07-Mar-25,105.07,105.07,105.07,105.07,210
25-Feb-25,101.45,101.45,101.45,101.45,202
24-Feb-25,98.08,98.08,98.08,98.08,196
20-Feb-25,94.54,95.22,94.54,95.15,190559
12-Feb-25,86.51,86.51,86.51,86.51,173
06-Feb-25,89.78,89.78,89.78,89.78,179
27-Jan-25,97.96,97.96,97.40,97.40,488
15-Jan-25,91.98,91.98,91.98,91.98,459
14-Jan-25,91.88,91.88,91.88,91.88,1837
09-Jan-25,88.64,90.22,88.64,88.64,1065
06-Jan-25,91.81,91.81,90.80,90.80,182
16-Dec-24,89.67,89.67,89.46,89.46,806
13-Dec-24,92.16,92.16,91.62,91.62,1563
11-Dec-24,92.90,92.90,92.90,92.90,185
06-Dec-24,103.00,103.00,95.99,95.99,198
02-Dec-24,101.58,101.99,101.58,101.99,814
22-Nov-24,97.30,97.30,97.30,97.30,97
14-Nov-24,93.02,93.02,93.02,93.02,186
13-Nov-24,96.40,96.40,96.40,96.40,192
11-Nov-24,102.10,102.10,102.10,102.10,306
29-Oct-24,104.00,104.00,104.00,104.00,312
24-Oct-24,103.90,103.90,103.90,103.90,103
16-Oct-24,106.30,106.30,106.30,106.30,531
09-Oct-24,105.23,105.23,105.23,105.23,210
07-Oct-24,96.40,98.23,96.40,98.23,291
03-Oct-24,96.40,96.40,96.40,96.40,192
02-Oct-24,99.90,99.90,98.20,98.20,396
26-Sep-24,104.84,104.84,104.84,104.84,209
19-Sep-24,110.00,110.00,110.00,110.00,110
09-Sep-24,110.00,110.00,110.00,110.00,110
06-Sep-24,109.01,109.01,108.58,108.58,2497
05-Sep-24,105.16,105.16,105.16,105.16,210
04-Sep-24,106.36,106.36,106.04,106.04,212
03-Sep-24,107.14,107.14,107.14,107.14,214
02-Sep-24,105.30,105.30,105.30,105.30,105
27-Aug-24,104.32,104.99,104.32,104.99,419
22-Aug-24,100.17,100.17,100.17,100.17,6010
20-Aug-24,99.50,99.50,99.50,99.50,398
16-Aug-24,98.20,98.70,98.20,98.70,196
15-Aug-24,97.81,97.81,97.70,97.70,977
13-Aug-24,96.40,96.40,94.00,94.50,1230
08-Aug-24,103.50,103.50,103.50,103.50,207
06-Aug-24,105.34,105.34,105.34,105.34,105
01-Aug-24,99.00,102.80,99.00,102.80,63768
25-Jul-24,101.68,101.68,101.68,101.68,101
17-Jul-24,98.15,98.15,98.15,98.15,98
12-Jul-24,96.20,96.20,96.20,96.20,481
05-Jul-24,94.16,94.16,93.78,93.78,93970
02-Jul-24,88.09,93.24,88.09,93.24,181
07-Jun-24,88.08,88.08,88.08,88.08,5284
03-Jun-24,86.71,89.24,86.71,89.24,175
28-May-24,87.45,94.75,87.45,94.75,90359
27-May-24,88.65,88.65,88.65,88.65,88
24-May-24,88.20,88.20,88.20,88.20,88
23-May-24,86.70,87.88,86.70,87.88,174
22-May-24,89.10,89.10,89.10,89.10,89
21-May-24,88.92,88.92,88.92,88.92,88
14-May-24,90.00,90.00,89.85,89.85,179
10-May-24,92.18,92.18,92.18,92.18,184
02-May-24,100.00,100.00,93.11,93.11,289
26-Apr-24,102.20,102.20,102.20,102.20,102
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

*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