Cotação atual, histórico e gráfico do papel: B1BW34

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 B1BW34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/10/2024	-5,76%	-2,55	41,70	41,96	41,70	41,96	292	2
27/09/2024	6,76%	2,80	44,25	44,25	44,25	44,25	1K	2
24/09/2024	-1,31%	-0,55	41,45	41,45	41,45	41,45	4K	1
23/09/2024	3,75%	1,52	42,00	42,00	42,00	42,00	84	2
20/09/2024	2,02%	0,80	40,48	40,48	40,48	40,48	2K	1
16/09/2024	2,53%	0,98	39,68	39,68	39,68	39,68	396	1
13/09/2024	-2,57%	-1,02	38,70	39,00	38,65	39,00	19K	3

10/09/2024	2,77%	1,07	39,72	39,72	39,72	39,72	79	1
09/09/2024	-21,04%	-10,30	38,65	38,80	38,65	38,80	619	4
26/08/2024	0,82%	0,40	48,95	50,00	48,95	50,00	17K	2
23/08/2024	12,99%	5,58	48,55	48,55	48,50	48,55	17K	3
12/08/2024	-21,13%	-11,51	42,97	42,97	42,97	42,97	8K	3
18/07/2024	-5,02%	-2,88	54,48	54,48	54,48	54,48	11K	3
17/06/2024	-3,35%	-1,99	57,36	56,40	56,40	57,40	4K	3
12/06/2024	-3,10%	-1,90	59,35	59,58	59,35	59,58	535	3
10/06/2024	3,99%	2,35	61,25	61,56	61,25	61,90	246	4
04/06/2024	-14,49%	-9,98	58,90	58,90	58,90	58,90	58	1
03/06/2024	3,80%	2,52	68,88	68,88	68,88	68,88	4K	1
31/05/2024	4,69%	2,97	66,36	66,36	66,36	66,36	3K	1
29/05/2024	1,52%	0,95	63,39	63,39	63,39	63,39	4K	1
28/05/2024	-0,03%	-0,02	62,44	62,44	62,44	62,44	3K	1
22/05/2024	-2,16%	-1,38	62,46	63,06	62,46	63,17	1K	20
17/05/2024	-0,25%	-0,16	63,84	63,84	63,84	63,84	63	1
16/05/2024	0,00%	0,00	64,00	63,60	63,60	64,00	3K	2
15/05/2024	1,68%	1,06	64,00	64,00	64,00	64,00	4K	1
14/05/2024	6,61%	3,90	62,94	62,94	62,94	62,94	3K	1
29/04/2024	-0,02%	-0,01	59,04	59,04	59,04	59,04	59	1
26/04/2024	2,48%	1,43	59,05	59,15	59,05	59,15	531	3
09/04/2024	0,17%	0,10	57,62	57,82	57,62	57,82	1K	6
05/04/2024	-2,34%	-1,38	57,52	57,64	57,52	57,64	1K	6
03/04/2024	-6,24%	-3,92	58,90	59,05	58,90	59,05	943	4
01/04/2024	4,91%	2,94	62,82	62,82	62,82	62,82	251	1
26/03/2024	2,04%	1,20	59,88	57,60	57,60	59,88	177	2
22/03/2024	3,71%	2,10	58,68	58,68	58,68	58,68	1K	1
14/03/2024	4,29%	2,33	56,58	56,51	56,51	56,69	75K	8
08/03/2024	0,02%	0,01	54,25	54,25	54,25	54,25	217	1
07/03/2024	-6,69%	-3,89	54,24	54,24	54,24	54,24	216	1
26/02/2024	1,95%	1,11	58,13	55,71	55,71	58,13	113	2
15/02/2024	6,18%	3,32	57,02	51,65	51,65	57,02	108	2
30/01/2024	2,48%	1,30	53,70	53,70	53,70	53,70	53	1
26/01/2024	-0,57%	-0,30	52,40	52,40	52,40	52,40	52	1
22/01/2024	0,19%	0,10	52,70	52,70	52,70	52,70	52	1
19/01/2024	-0,38%	-0,20	52,60	52,60	52,60	52,60	52	1
16/01/2024	2,37%	1,22	52,80	51,70	51,70	52,80	70K	4
11/01/2024	-1,47%	-0,77	51,58	51,58	51,58	51,58	103	1
21/12/2023	8,05%	3,90	52,35	52,35	52,35	52,35	52	1
12/12/2023	6,81%	3,09	48,45	48,40	48,40	48,45	96	2
04/12/2023	15,36%	6,04	45,36	45,08	45,08	45,36	498	2
29/11/2023	11,39%	4,02	39,32	39,32	39,32	39,32	78	1
20/11/2023	-1,40%	-0,50	35,30	35,40	35,30	35,40	70	2
17/11/2023	-5,86%	-2,23	35,80	36,12	35,80	36,12	610	8
10/11/2023	8,47%	2,97	38,03	37,35	37,35	38,03	11K	2
26/10/2023	-10,01%	-3,90	35,06	35,06	35,06	35,06	3K	2
19/10/2023	1,06%	0,41	38,96	38,96	38,96	38,96	38	1
13/10/2023	-9,51%	-4,05	38,55	38,55	38,55	38,55	771	1
21/09/2023	-7,99%	-3,70	42,60	42,60	42,60	42,60	3K	1
06/09/2023	-1,95%	-0,92	46,30	46,30	46,30	46,30	46	1
05/09/2023	6,93%	3,06	47,22	46,83	46,83	47,38	14K	9
29/08/2023	-3,37%	-1,54	44,16	44,00	44,00	44,16	9K	7
21/08/2023	-1,68%	-0,78	45,70	46,25	45,70	46,25	4K	2
15/08/2023	0,93%	0,43	46,48	46,48	46,48	46,48	650	1
14/08/2023	-3,40%	-1,62	46,05	46,05	46,05	46,05	230	1
08/08/2023	6,93%	3,09	47,67	47,67	47,67	47,67	429	2
07/08/2023	0,00%	0,00	44,58	44,58	44,58	44,58	44	1
01/08/2023	2,01%	0,88	44,58	44,58	44,58	44,58	1K	2
31/07/2023	-3,53%	-1,60	43,70	43,70	43,70	43,70	437	1
29/06/2023	3,19%	1,40	45,30	45,30	45,30	45,30	1K	2
26/06/2023	-15,09%	-7,80	43,90	43,90	43,90	43,90	219	1
12/06/2023	4,76%	2,35	51,70	51,70	51,70	51,70	310	2
06/06/2023	5,25%	2,46	49,35	49,35	49,35	49,35	3K	3
02/06/2023	-2,11%	-1,01	46,89	46,51	46,51	46,89	747	2
24/05/2023	-0,62%	-0,30	47,90	47,35	47,35	47,90	573	2
23/05/2023	4,10%	1,90	48,20	48,20	48,20	48,20	5K	2
19/05/2023	0,39%	0,18	46,30	46,30	46,30	46,30	926	1
18/05/2023	9,81%	4,12	46,12	45,77	45,77	46,12	9K	7
17/05/2023	6,49%	2,56	42,00	41,92	41,92	42,00	4K	2
10/05/2023	-1,89%	-0,76	39,44	39,44	39,44	39,44	4K	1
09/05/2023	-2,24%	-0,92	40,20	40,80	40,20	40,80	5K	2
08/05/2023	-5,69%	-2,48	41,12	41,00	41,00	41,12	3K	2
28/04/2023	-4,91%	-2,25	43,60	43,60	43,60	43,60	87	2
03/04/2023	-1,71%	-0,80	45,85	45,85	45,85	45,85	45	1
15/03/2023	-10,29%	-5,35	46,65	46,90	46,65	46,90	4K	2
01/03/2023	-9,49%	-5,45	52,00	50,01	50,01	52,00	153	3
10/02/2023	-0,43%	-0,25	57,45	57,39	57,39	57,45	119K	13
27/01/2023	-3,20%	-1,91	57,70	57,70	57,70	57,70	60K	1
10/01/2023	4,67%	2,66	59,61	56,28	56,28	59,61	347	4
02/01/2023	-0,61%	-0,35	56,95	56,95	56,95	56,95	56	1
06/12/2022	2,32%	1,30	57,30	57,30	57,30	57,30	458	1
05/12/2022	2,75%	1,50	56,00	56,34	56,00	56,34	2K	2
30/11/2022	-0,73%	-0,40	54,50	54,38	54,38	54,50	16K	3
22/11/2022	6,50%	3,35	54,90	54,60	54,60	54,90	4K	2
21/11/2022	1,68%	0,85	51,55	51,55	51,55	51,55	154	1
18/11/2022	10,70%	4,90	50,70	50,70	50,70	50,70	405	1
10/11/2022	12,17%	4,97	45,80	45,80	45,80	45,80	5K	2
09/11/2022	-3,06%	-1,29	40,83	40,83	40,83	40,83	4K	1
08/11/2022	-2,86%	-1,24	42,12	42,12	42,12	42,12	4K	1
31/10/2022	0,37%	0,16	43,36	43,36	43,36	43,36	4K	1
24/10/2022	1,55%	0,66	43,20	43,20	43,20	43,20	734	1
20/10/2022	-2,21%	-0,96	42,54	43,72	42,54	43,72	4K	2
10/10/2022	-5,84%	-2,70	43,50	43,50	43,50	43,50	43	1
23/09/2022	-0,86%	-0,40	46,20	46,20	46,20	46,20	46	1
22/09/2022	-5,86%	-2,90	46,60	46,60	46,60	46,60	139	2
16/09/2022	-2,94%	-1,50	49,50	49,50	49,50	49,50	148	1
09/09/2022	-0,20%	-0,10	51,00	51,00	51,00	51,00	102	1
02/09/2022	7,08%	3,38	51,10	51,00	51,00	51,10	3K	3
01/09/2022	-1,71%	-0,83	47,72	47,72	47,72	47,72	47	1
31/08/2022	2,53%	1,20	48,55	48,55	48,55	48,55	48	1
29/08/2022	-0,73%	-0,35	47,35	47,35	47,35	47,35	47	1
25/08/2022	2,14%	1,00	47,70	47,70	47,70	47,70	620	1
23/08/2022	0,86%	0,40	46,70	46,70	46,70	46,70	2K	1
09/08/2022	-4,93%	-2,40	46,30	46,30	46,30	46,30	46	1
02/08/2022	7,79%	3,52	48,70	48,10	48,10	48,70	6K	4
29/07/2022	2,03%	0,90	45,18	45,18	45,18	45,18	45	1
25/07/2022	-2,19%	-0,99	44,28	45,70	44,28	45,70	7K	3
22/07/2022	-0,59%	-0,27	45,27	45,18	45,18	45,54	317	3
21/07/2022	13,68%	5,48	45,54	42,63	42,63	45,54	1K	9
20/07/2022	13,32%	4,71	40,06	39,40	39,40	40,06	13K	4
30/06/2022	-7,61%	-2,91	35,35	35,35	35,35	35,35	9K	1
28/06/2022	-4,35%	-1,74	38,26	38,26	38,26	38,26	153	1
27/06/2022	3,33%	1,29	40,00	40,00	40,00	40,00	600	2
22/06/2022	-7,83%	-3,29	38,71	39,00	38,71	39,00	2K	3
14/06/2022	0,00%	0,00	42,00	42,00	42,00	42,00	2K	1
13/06/2022	-1,13%	-0,48	42,00	42,25	42,00	42,25	5K	2
10/06/2022	-5,79%	-2,61	42,48	42,48	42,48	42,48	424	1
08/06/2022	1,37%	0,61	45,09	45,09	45,09	45,09	405	1
06/06/2022	-8,10%	-3,92	44,48	43,91	43,91	44,48	44K	2
01/06/2022	-3,20%	-1,60	48,40	47,70	47,70	48,40	1K	2
26/05/2022	5,22%	2,48	50,00	50,00	50,00	50,00	4K	2
25/05/2022	9,49%	4,12	47,52	47,52	47,52	47,52	5K	2
24/05/2022	-7,07%	-3,30	43,40	43,40	43,40	43,40	2K	2
23/05/2022	-3,73%	-1,81	46,70	47,05	46,70	47,05	6K	3
19/05/2022	-27,82%	-18,70	48,51	47,85	47,85	50,05	18K	6
02/05/2022	2,77%	1,81	67,21	67,21	67,21	67,21	67	1
25/04/2022	-	-	65,40	65,10	65,10	65,40	3K	2

Date,Open,High,Low,Close,Volume
01-Oct-24,41.96,41.96,41.70,41.70,292
27-Sep-24,44.25,44.25,44.25,44.25,1327
24-Sep-24,41.45,41.45,41.45,41.45,4145
23-Sep-24,42.00,42.00,42.00,42.00,84
20-Sep-24,40.48,40.48,40.48,40.48,2145
16-Sep-24,39.68,39.68,39.68,39.68,396
13-Sep-24,39.00,39.00,38.65,38.70,18961
10-Sep-24,39.72,39.72,39.72,39.72,79
09-Sep-24,38.80,38.80,38.65,38.65,619
26-Aug-24,50.00,50.00,48.95,48.95,16693
23-Aug-24,48.55,48.55,48.50,48.55,16878
12-Aug-24,42.97,42.97,42.97,42.97,7777
18-Jul-24,54.48,54.48,54.48,54.48,10841
17-Jun-24,56.40,57.40,56.40,57.36,3613
12-Jun-24,59.58,59.58,59.35,59.35,535
10-Jun-24,61.56,61.90,61.25,61.25,246
04-Jun-24,58.90,58.90,58.90,58.90,58
03-Jun-24,68.88,68.88,68.88,68.88,4132
31-May-24,66.36,66.36,66.36,66.36,3318
29-May-24,63.39,63.39,63.39,63.39,3803
28-May-24,62.44,62.44,62.44,62.44,3122
22-May-24,63.06,63.17,62.46,62.46,1251
17-May-24,63.84,63.84,63.84,63.84,63
16-May-24,63.60,64.00,63.60,64.00,3390
15-May-24,64.00,64.00,64.00,64.00,4480
14-May-24,62.94,62.94,62.94,62.94,2517
29-Apr-24,59.04,59.04,59.04,59.04,59
26-Apr-24,59.15,59.15,59.05,59.05,531
09-Apr-24,57.82,57.82,57.62,57.62,1038
05-Apr-24,57.64,57.64,57.52,57.52,1036
03-Apr-24,59.05,59.05,58.90,58.90,943
01-Apr-24,62.82,62.82,62.82,62.82,251
26-Mar-24,57.60,59.88,57.60,59.88,177
22-Mar-24,58.68,58.68,58.68,58.68,1173
14-Mar-24,56.51,56.69,56.51,56.58,75259
08-Mar-24,54.25,54.25,54.25,54.25,217
07-Mar-24,54.24,54.24,54.24,54.24,216
26-Feb-24,55.71,58.13,55.71,58.13,113
15-Feb-24,51.65,57.02,51.65,57.02,108
30-Jan-24,53.70,53.70,53.70,53.70,53
26-Jan-24,52.40,52.40,52.40,52.40,52
22-Jan-24,52.70,52.70,52.70,52.70,52
19-Jan-24,52.60,52.60,52.60,52.60,52
16-Jan-24,51.70,52.80,51.70,52.80,70327
11-Jan-24,51.58,51.58,51.58,51.58,103
21-Dec-23,52.35,52.35,52.35,52.35,52
12-Dec-23,48.40,48.45,48.40,48.45,96
04-Dec-23,45.08,45.36,45.08,45.36,498
29-Nov-23,39.32,39.32,39.32,39.32,78
20-Nov-23,35.40,35.40,35.30,35.30,70
17-Nov-23,36.12,36.12,35.80,35.80,610
10-Nov-23,37.35,38.03,37.35,38.03,10614
26-Oct-23,35.06,35.06,35.06,35.06,3365
19-Oct-23,38.96,38.96,38.96,38.96,38
13-Oct-23,38.55,38.55,38.55,38.55,771
21-Sep-23,42.60,42.60,42.60,42.60,2556
06-Sep-23,46.30,46.30,46.30,46.30,46
05-Sep-23,46.83,47.38,46.83,47.22,14124
29-Aug-23,44.00,44.16,44.00,44.16,8814
21-Aug-23,46.25,46.25,45.70,45.70,4159
15-Aug-23,46.48,46.48,46.48,46.48,650
14-Aug-23,46.05,46.05,46.05,46.05,230
08-Aug-23,47.67,47.67,47.67,47.67,429
07-Aug-23,44.58,44.58,44.58,44.58,44
01-Aug-23,44.58,44.58,44.58,44.58,1025
31-Jul-23,43.70,43.70,43.70,43.70,437
29-Jun-23,45.30,45.30,45.30,45.30,1359
26-Jun-23,43.90,43.90,43.90,43.90,219
12-Jun-23,51.70,51.70,51.70,51.70,310
06-Jun-23,49.35,49.35,49.35,49.35,3010
02-Jun-23,46.51,46.89,46.51,46.89,747
24-May-23,47.35,47.90,47.35,47.90,573
23-May-23,48.20,48.20,48.20,48.20,4723
19-May-23,46.30,46.30,46.30,46.30,926
18-May-23,45.77,46.12,45.77,46.12,9187
17-May-23,41.92,42.00,41.92,42.00,4276
10-May-23,39.44,39.44,39.44,39.44,3944
09-May-23,40.80,40.80,40.20,40.20,5085
08-May-23,41.00,41.12,41.00,41.12,3321
28-Apr-23,43.60,43.60,43.60,43.60,87
03-Apr-23,45.85,45.85,45.85,45.85,45
15-Mar-23,46.90,46.90,46.65,46.65,3502
01-Mar-23,50.01,52.00,50.01,52.00,153
10-Feb-23,57.39,57.45,57.39,57.45,119391
27-Jan-23,57.70,57.70,57.70,57.70,60008
10-Jan-23,56.28,59.61,56.28,59.61,347
02-Jan-23,56.95,56.95,56.95,56.95,56
06-Dec-22,57.30,57.30,57.30,57.30,458
05-Dec-22,56.34,56.34,56.00,56.00,1570
30-Nov-22,54.38,54.50,54.38,54.50,16326
22-Nov-22,54.60,54.90,54.60,54.90,3949
21-Nov-22,51.55,51.55,51.55,51.55,154
18-Nov-22,50.70,50.70,50.70,50.70,405
10-Nov-22,45.80,45.80,45.80,45.80,4580
09-Nov-22,40.83,40.83,40.83,40.83,4083
08-Nov-22,42.12,42.12,42.12,42.12,4212
31-Oct-22,43.36,43.36,43.36,43.36,4336
24-Oct-22,43.20,43.20,43.20,43.20,734
20-Oct-22,43.72,43.72,42.54,42.54,4313
10-Oct-22,43.50,43.50,43.50,43.50,43
23-Sep-22,46.20,46.20,46.20,46.20,46
22-Sep-22,46.60,46.60,46.60,46.60,139
16-Sep-22,49.50,49.50,49.50,49.50,148
09-Sep-22,51.00,51.00,51.00,51.00,102
02-Sep-22,51.00,51.10,51.00,51.10,2963
01-Sep-22,47.72,47.72,47.72,47.72,47
31-Aug-22,48.55,48.55,48.55,48.55,48
29-Aug-22,47.35,47.35,47.35,47.35,47
25-Aug-22,47.70,47.70,47.70,47.70,620
23-Aug-22,46.70,46.70,46.70,46.70,2335
09-Aug-22,46.30,46.30,46.30,46.30,46
02-Aug-22,48.10,48.70,48.10,48.70,5735
29-Jul-22,45.18,45.18,45.18,45.18,45
25-Jul-22,45.70,45.70,44.28,44.28,6882
22-Jul-22,45.18,45.54,45.18,45.27,317
21-Jul-22,42.63,45.54,42.63,45.54,1289
20-Jul-22,39.40,40.06,39.40,40.06,13468
30-Jun-22,35.35,35.35,35.35,35.35,8837
28-Jun-22,38.26,38.26,38.26,38.26,153
27-Jun-22,40.00,40.00,40.00,40.00,600
22-Jun-22,39.00,39.00,38.71,38.71,1676
14-Jun-22,42.00,42.00,42.00,42.00,2100
13-Jun-22,42.25,42.25,42.00,42.00,5293
10-Jun-22,42.48,42.48,42.48,42.48,424
08-Jun-22,45.09,45.09,45.09,45.09,405
06-Jun-22,43.91,44.48,43.91,44.48,44195
01-Jun-22,47.70,48.40,47.70,48.40,1342
26-May-22,50.00,50.00,50.00,50.00,4250
25-May-22,47.52,47.52,47.52,47.52,4799
24-May-22,43.40,43.40,43.40,43.40,2170
23-May-22,47.05,47.05,46.70,46.70,6313
19-May-22,47.85,50.05,47.85,48.51,18457
02-May-22,67.21,67.21,67.21,67.21,67
25-Apr-22,65.10,65.40,65.10,65.40,3192

*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: B1BW34