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
26/08/2025	-1,26%	-0,84	65,73	65,73	65,73	65,73	65	1
25/08/2025	-0,31%	-0,21	66,57	66,57	66,57	66,57	66	1
22/08/2025	0,32%	0,21	66,78	66,57	66,57	66,78	199	2
21/08/2025	-1,35%	-0,91	66,57	66,57	66,57	66,57	66	1
20/08/2025	1,95%	1,29	67,48	67,48	67,48	67,48	7K	1
19/08/2025	0,82%	0,54	66,19	66,19	66,19	66,19	463	1
18/08/2025	-0,12%	-0,08	65,65	65,94	65,65	65,94	7K	3

15/08/2025	-0,50%	-0,33	65,73	66,67	65,73	66,67	4K	2
14/08/2025	1,16%	0,76	66,06	65,24	65,24	66,29	2K	4
13/08/2025	1,24%	0,80	65,30	65,58	65,30	65,58	10K	3
12/08/2025	0,47%	0,30	64,50	64,20	64,02	64,80	4K	5
11/08/2025	-1,02%	-0,66	64,20	64,98	64,20	64,98	9K	5
08/08/2025	1,60%	1,02	64,86	63,84	63,84	64,86	646	3
07/08/2025	2,80%	1,74	63,84	63,84	63,84	63,84	63	1
06/08/2025	-1,49%	-0,94	62,10	62,76	61,92	62,76	499	3
05/08/2025	1,61%	1,00	63,04	62,04	62,04	63,18	39K	6
04/08/2025	2,27%	1,38	62,04	60,90	60,90	62,04	5K	2
01/08/2025	-1,81%	-1,12	60,66	61,78	59,22	61,78	26K	15
31/07/2025	-25,10%	-20,70	61,78	75,00	61,70	75,00	41K	25
28/07/2025	9,40%	7,09	82,48	82,48	82,48	82,48	329	1
25/07/2025	-2,00%	-1,54	75,39	75,39	75,39	75,39	75	1
22/07/2025	-1,02%	-0,79	76,93	77,00	76,93	77,00	538	2
18/07/2025	0,00%	0,00	77,72	77,72	77,72	77,72	77	1
17/07/2025	-1,31%	-1,03	77,72	78,69	77,72	78,69	311	2
16/07/2025	-0,32%	-0,25	78,75	78,75	78,75	78,75	78	1
15/07/2025	-0,85%	-0,68	79,00	79,00	79,00	79,00	79	1
14/07/2025	-0,34%	-0,27	79,68	79,70	79,68	79,70	239	2
11/07/2025	-4,46%	-3,73	79,95	80,52	79,95	80,52	561	4
07/07/2025	-2,61%	-2,24	83,68	83,68	83,68	83,68	753	1
03/07/2025	-0,20%	-0,17	85,92	85,92	85,92	85,92	85	1
01/07/2025	5,31%	4,34	86,09	83,76	83,76	86,09	595	2
23/06/2025	0,00%	0,00	81,75	81,75	81,75	81,75	245	1
18/06/2025	-5,69%	-4,93	81,75	81,75	81,75	81,75	408	1
11/06/2025	3,50%	2,93	86,68	86,68	86,68	86,68	1K	1
06/06/2025	-1,35%	-1,15	83,75	83,75	83,75	83,75	83	1
05/06/2025	-5,67%	-5,10	84,90	84,97	83,29	84,97	13K	8
28/05/2025	3,22%	2,81	90,00	90,00	90,00	90,00	90	1
27/05/2025	-2,50%	-2,24	87,19	87,07	87,07	87,60	14K	5
20/05/2025	-0,23%	-0,21	89,43	89,43	89,43	89,43	178	1
16/05/2025	-1,03%	-0,93	89,64	89,64	89,64	89,64	179	1
12/05/2025	3,04%	2,67	90,57	91,28	90,57	91,28	635	3
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	-	-	82,64	82,64	82,64	82,64	413	1

Date,Open,High,Low,Close,Volume
26-Aug-25,65.73,65.73,65.73,65.73,65
25-Aug-25,66.57,66.57,66.57,66.57,66
22-Aug-25,66.57,66.78,66.57,66.78,199
21-Aug-25,66.57,66.57,66.57,66.57,66
20-Aug-25,67.48,67.48,67.48,67.48,6748
19-Aug-25,66.19,66.19,66.19,66.19,463
18-Aug-25,65.94,65.94,65.65,65.65,6762
15-Aug-25,66.67,66.67,65.73,65.73,3683
14-Aug-25,65.24,66.29,65.24,66.06,2113
13-Aug-25,65.58,65.58,65.30,65.30,9860
12-Aug-25,64.20,64.80,64.02,64.50,3740
11-Aug-25,64.98,64.98,64.20,64.20,9183
08-Aug-25,63.84,64.86,63.84,64.86,646
07-Aug-25,63.84,63.84,63.84,63.84,63
06-Aug-25,62.76,62.76,61.92,62.10,499
05-Aug-25,62.04,63.18,62.04,63.04,38506
04-Aug-25,60.90,62.04,60.90,62.04,4629
01-Aug-25,61.78,61.78,59.22,60.66,26316
31-Jul-25,75.00,75.00,61.70,61.78,41389
28-Jul-25,82.48,82.48,82.48,82.48,329
25-Jul-25,75.39,75.39,75.39,75.39,75
22-Jul-25,77.00,77.00,76.93,76.93,538
18-Jul-25,77.72,77.72,77.72,77.72,77
17-Jul-25,78.69,78.69,77.72,77.72,311
16-Jul-25,78.75,78.75,78.75,78.75,78
15-Jul-25,79.00,79.00,79.00,79.00,79
14-Jul-25,79.70,79.70,79.68,79.68,239
11-Jul-25,80.52,80.52,79.95,79.95,561
07-Jul-25,83.68,83.68,83.68,83.68,753
03-Jul-25,85.92,85.92,85.92,85.92,85
01-Jul-25,83.76,86.09,83.76,86.09,595
23-Jun-25,81.75,81.75,81.75,81.75,245
18-Jun-25,81.75,81.75,81.75,81.75,408
11-Jun-25,86.68,86.68,86.68,86.68,1300
06-Jun-25,83.75,83.75,83.75,83.75,83
05-Jun-25,84.97,84.97,83.29,84.90,12541
28-May-25,90.00,90.00,90.00,90.00,90
27-May-25,87.07,87.60,87.07,87.19,13964
20-May-25,89.43,89.43,89.43,89.43,178
16-May-25,89.64,89.64,89.64,89.64,179
12-May-25,91.28,91.28,90.57,90.57,635
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

*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