Cotação atual, histórico e gráfico do papel: B1CS34

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 B1CS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/11/2023	0,08%	0,03	35,53	35,50	35,50	35,53	3K	2
29/11/2023	1,92%	0,67	35,50	34,83	34,83	35,50	2K	4
28/11/2023	-0,37%	-0,13	34,83	35,66	34,83	35,66	70	2
27/11/2023	1,30%	0,45	34,96	35,04	34,96	35,04	420	3
22/11/2023	-1,82%	-0,64	34,51	34,92	34,51	34,92	760	8
21/11/2023	1,01%	0,35	35,15	35,50	34,83	35,50	945	5
20/11/2023	-1,14%	-0,40	34,80	35,00	34,80	35,00	244	6
17/11/2023	4,58%	1,54	35,20	34,21	34,21	35,20	2K	24
16/11/2023	2,75%	0,90	33,66	33,87	33,66	33,87	675	2
14/11/2023	0,09%	0,03	32,76	32,76	32,76	32,76	32	1
10/11/2023	-1,71%	-0,57	32,73	32,55	32,55	32,73	556	3

09/11/2023	1,28%	0,42	33,30	33,00	33,00	33,30	2K	2
08/11/2023	-1,44%	-0,48	32,88	34,03	32,88	34,03	297	2
06/11/2023	0,18%	0,06	33,36	33,30	33,30	33,36	333	2
03/11/2023	5,78%	1,82	33,30	33,06	33,06	33,33	3K	4
01/11/2023	-3,29%	-1,07	31,48	31,74	31,48	31,74	5K	6
31/10/2023	0,18%	0,06	32,55	32,55	32,55	32,55	260	2
30/10/2023	3,84%	1,20	32,49	32,27	32,27	32,49	355	3
27/10/2023	-3,07%	-0,99	31,29	31,80	31,26	31,80	2K	7
26/10/2023	-1,37%	-0,45	32,28	32,04	32,04	32,28	871	3
25/10/2023	0,21%	0,07	32,73	32,73	32,73	32,73	98	1
24/10/2023	-7,64%	-2,70	32,66	34,30	31,92	34,30	5K	12
23/10/2023	-1,17%	-0,42	35,36	35,83	35,36	35,83	888	9
20/10/2023	-1,60%	-0,58	35,78	36,20	35,78	36,20	537	5
19/10/2023	-2,78%	-1,04	36,36	36,80	36,36	36,80	4K	5
18/10/2023	-2,30%	-0,88	37,40	37,40	37,40	37,40	411	3
17/10/2023	0,31%	0,12	38,28	38,28	38,28	38,28	382	1
16/10/2023	0,32%	0,12	38,16	38,16	38,16	38,16	76	1
13/10/2023	-3,06%	-1,20	38,04	38,16	37,84	38,16	1K	7
10/10/2023	1,76%	0,68	39,24	39,28	39,24	39,44	20K	4
09/10/2023	-2,38%	-0,94	38,56	38,76	38,56	38,76	463	2
06/10/2023	1,54%	0,60	39,50	38,90	38,90	39,50	12K	5
05/10/2023	0,88%	0,34	38,90	39,01	38,90	39,01	25K	2
04/10/2023	-0,31%	-0,12	38,56	38,56	38,56	38,56	38	1
03/10/2023	0,21%	0,08	38,68	38,68	38,68	38,68	38	1
02/10/2023	-1,56%	-0,61	38,60	38,72	38,50	38,72	115	3
29/09/2023	-1,48%	-0,59	39,21	39,80	39,21	39,80	4K	3
28/09/2023	2,26%	0,88	39,80	39,80	39,80	39,80	39	1
27/09/2023	0,91%	0,35	38,92	38,92	38,92	38,92	12K	2
26/09/2023	2,47%	0,93	38,57	37,99	37,99	39,04	540	3
22/09/2023	-1,98%	-0,76	37,64	38,00	37,64	38,00	75	2
21/09/2023	-0,93%	-0,36	38,40	39,54	38,08	39,54	272	3
20/09/2023	0,73%	0,28	38,76	38,76	38,76	38,76	38	1
19/09/2023	0,31%	0,12	38,48	38,48	38,48	38,48	38	1
18/09/2023	-1,54%	-0,60	38,36	38,80	38,36	38,80	1K	4
14/09/2023	1,14%	0,44	38,96	38,64	38,64	38,96	311	2
13/09/2023	0,73%	0,28	38,52	38,88	38,52	38,88	231	3
12/09/2023	3,13%	1,16	38,24	37,60	37,60	38,33	114	3
11/09/2023	0,76%	0,28	37,08	37,08	37,08	37,08	76K	1
08/09/2023	-2,39%	-0,90	36,80	37,00	36,80	37,00	369	2
05/09/2023	0,00%	0,00	37,70	37,70	37,70	37,70	1K	10
04/09/2023	-0,05%	-0,02	37,70	37,70	37,70	37,70	37	1
01/09/2023	1,40%	0,52	37,72	37,72	37,72	37,72	75	1
31/08/2023	0,54%	0,20	37,20	37,45	37,20	37,45	74	2
30/08/2023	-0,64%	-0,24	37,00	37,24	37,00	37,24	2K	3
29/08/2023	1,64%	0,60	37,24	36,96	36,96	37,24	592	5
28/08/2023	2,35%	0,84	36,64	37,24	36,64	37,24	5K	3
25/08/2023	0,45%	0,16	35,80	35,96	35,80	35,96	214	2
24/08/2023	-0,17%	-0,06	35,64	36,04	35,64	36,04	713	2
23/08/2023	-1,65%	-0,60	35,70	35,80	35,70	35,80	929	5
22/08/2023	-0,60%	-0,22	36,30	36,30	36,30	36,30	72	1
21/08/2023	0,22%	0,08	36,52	36,52	36,52	36,52	36	1
18/08/2023	-1,30%	-0,48	36,44	36,60	36,32	36,68	3K	9
17/08/2023	-0,43%	-0,16	36,92	36,84	36,80	37,32	10K	7
16/08/2023	1,31%	0,48	37,08	37,00	37,00	37,12	593	3
15/08/2023	-1,61%	-0,60	36,60	36,88	36,60	36,88	773	3
14/08/2023	0,98%	0,36	37,20	37,00	36,60	37,20	554	7
11/08/2023	0,24%	0,09	36,84	36,75	36,55	36,84	2K	11
10/08/2023	-1,18%	-0,44	36,75	36,57	36,57	36,92	11K	15
09/08/2023	-0,13%	-0,05	37,19	37,28	37,19	37,64	149	3
08/08/2023	-1,38%	-0,52	37,24	37,00	36,80	37,24	1K	5
07/08/2023	0,43%	0,16	37,76	38,20	37,76	38,20	7K	6
04/08/2023	0,67%	0,25	37,60	37,48	37,35	37,76	2K	9
03/08/2023	3,75%	1,35	37,35	36,90	36,90	37,40	1K	8
02/08/2023	-3,85%	-1,44	36,00	36,60	36,00	36,60	5K	26
01/08/2023	-2,04%	-0,78	37,44	37,35	37,07	37,44	5K	15
31/07/2023	0,26%	0,10	38,22	37,99	37,99	38,36	2K	3
28/07/2023	2,06%	0,77	38,12	37,92	37,92	38,12	1K	2
27/07/2023	-8,07%	-3,28	37,35	40,66	37,35	40,66	12K	20
26/07/2023	-1,19%	-0,49	40,63	40,63	40,63	40,63	40	1
20/07/2023	0,44%	0,18	41,12	40,80	40,80	41,16	613	3
19/07/2023	1,74%	0,70	40,94	40,72	40,60	40,94	244	4
18/07/2023	1,21%	0,48	40,24	39,32	39,32	40,24	2K	4
17/07/2023	1,64%	0,64	39,76	39,76	39,76	39,76	39	1
14/07/2023	-1,01%	-0,40	39,12	39,12	39,12	39,12	78	1
13/07/2023	1,65%	0,64	39,52	39,60	39,52	39,80	2K	4
12/07/2023	2,32%	0,88	38,88	38,76	38,29	39,00	3K	11
11/07/2023	1,93%	0,72	38,00	37,07	37,07	38,10	3K	15
10/07/2023	0,16%	0,06	37,28	37,95	37,20	37,95	1K	9
07/07/2023	0,27%	0,10	37,22	37,87	37,20	37,87	1K	4
06/07/2023	0,32%	0,12	37,12	37,02	36,50	37,20	2K	10
05/07/2023	-4,74%	-1,84	37,00	37,95	37,00	37,95	10K	27
04/07/2023	-2,61%	-1,04	38,84	38,01	38,01	38,84	4K	3
03/07/2023	5,09%	1,93	39,88	38,25	38,25	39,88	154	4
30/06/2023	1,47%	0,55	37,95	37,40	37,40	37,95	642	7
29/06/2023	1,96%	0,72	37,40	37,40	37,40	37,40	37	1
28/06/2023	2,98%	1,06	36,68	36,68	36,68	36,68	110	1
27/06/2023	1,19%	0,42	35,62	35,62	35,62	35,62	35	1
26/06/2023	-0,96%	-0,34	35,20	35,27	35,08	35,27	105	3
23/06/2023	-1,55%	-0,56	35,54	35,60	35,30	35,63	1K	6
22/06/2023	-2,75%	-1,02	36,10	36,60	36,09	36,60	2K	11
21/06/2023	-2,06%	-0,78	37,12	37,54	37,10	37,54	6K	8
20/06/2023	-1,97%	-0,76	37,90	38,44	37,90	38,44	6K	4
16/06/2023	1,20%	0,46	38,66	38,66	38,66	38,66	38	1
15/06/2023	-0,52%	-0,20	38,20	38,00	37,90	38,20	5K	7
14/06/2023	-0,65%	-0,25	38,40	39,00	38,40	39,10	850	7
13/06/2023	1,84%	0,70	38,65	37,95	37,95	38,65	422	6
12/06/2023	-1,68%	-0,65	37,95	38,10	37,80	38,10	5K	5
09/06/2023	-1,28%	-0,50	38,60	38,60	38,60	38,60	4K	1
07/06/2023	0,51%	0,20	39,10	38,90	38,90	39,10	4K	4
06/06/2023	2,37%	0,90	38,90	38,60	38,60	38,90	542	7
05/06/2023	-2,36%	-0,92	38,00	37,99	37,99	38,00	873	2
02/06/2023	1,04%	0,40	38,92	38,32	38,32	38,92	31K	3
01/06/2023	0,73%	0,28	38,52	38,52	38,52	38,52	423	2
31/05/2023	-1,75%	-0,68	38,24	38,24	38,24	38,24	4K	2
30/05/2023	0,08%	0,03	38,92	39,12	38,92	39,12	4K	3
29/05/2023	-1,19%	-0,47	38,89	38,89	38,89	38,89	388	2
26/05/2023	0,00%	0,00	39,36	39,20	39,20	39,40	4K	4
25/05/2023	0,00%	0,00	39,36	39,11	38,76	39,36	19K	7
22/05/2023	-1,40%	-0,56	39,36	39,36	39,36	39,36	39	1
19/05/2023	1,84%	0,72	39,92	39,67	39,67	39,92	79	2
18/05/2023	0,93%	0,36	39,20	39,08	39,08	39,20	587	2
17/05/2023	2,21%	0,84	38,84	38,84	38,84	38,84	504	1
16/05/2023	-1,86%	-0,72	38,00	38,20	38,00	38,20	76	2
15/05/2023	2,57%	0,97	38,72	38,72	38,72	38,72	38	1
12/05/2023	0,13%	0,05	37,75	37,75	37,75	37,75	528	1
11/05/2023	-2,13%	-0,82	37,70	38,00	37,70	38,00	151	4
10/05/2023	0,05%	0,02	38,52	38,52	38,52	38,52	38	1
09/05/2023	-1,28%	-0,50	38,50	38,50	38,50	38,50	38	1
08/05/2023	0,52%	0,20	39,00	39,00	39,00	39,00	78	1
05/05/2023	4,19%	1,56	38,80	38,24	38,24	38,80	656	3
04/05/2023	-2,51%	-0,96	37,24	37,16	37,16	37,24	74	2
03/05/2023	-2,08%	-0,81	38,20	38,50	38,20	38,50	4K	3
02/05/2023	-	-	39,01	39,20	38,60	39,20	3K	6

Date,Open,High,Low,Close,Volume
30-Nov-23,35.50,35.53,35.50,35.53,2875
29-Nov-23,34.83,35.50,34.83,35.50,2002
28-Nov-23,35.66,35.66,34.83,34.83,70
27-Nov-23,35.04,35.04,34.96,34.96,420
22-Nov-23,34.92,34.92,34.51,34.51,760
21-Nov-23,35.50,35.50,34.83,35.15,945
20-Nov-23,35.00,35.00,34.80,34.80,244
17-Nov-23,34.21,35.20,34.21,35.20,1777
16-Nov-23,33.87,33.87,33.66,33.66,675
14-Nov-23,32.76,32.76,32.76,32.76,32
10-Nov-23,32.55,32.73,32.55,32.73,556
09-Nov-23,33.00,33.30,33.00,33.30,1983
08-Nov-23,34.03,34.03,32.88,32.88,297
06-Nov-23,33.30,33.36,33.30,33.36,333
03-Nov-23,33.06,33.33,33.06,33.30,3088
01-Nov-23,31.74,31.74,31.48,31.48,4607
31-Oct-23,32.55,32.55,32.55,32.55,260
30-Oct-23,32.27,32.49,32.27,32.49,355
27-Oct-23,31.80,31.80,31.26,31.29,1882
26-Oct-23,32.04,32.28,32.04,32.28,871
25-Oct-23,32.73,32.73,32.73,32.73,98
24-Oct-23,34.30,34.30,31.92,32.66,4797
23-Oct-23,35.83,35.83,35.36,35.36,888
20-Oct-23,36.20,36.20,35.78,35.78,537
19-Oct-23,36.80,36.80,36.36,36.36,3971
18-Oct-23,37.40,37.40,37.40,37.40,411
17-Oct-23,38.28,38.28,38.28,38.28,382
16-Oct-23,38.16,38.16,38.16,38.16,76
13-Oct-23,38.16,38.16,37.84,38.04,1179
10-Oct-23,39.28,39.44,39.24,39.24,19777
09-Oct-23,38.76,38.76,38.56,38.56,463
06-Oct-23,38.90,39.50,38.90,39.50,12116
05-Oct-23,39.01,39.01,38.90,38.90,24756
04-Oct-23,38.56,38.56,38.56,38.56,38
03-Oct-23,38.68,38.68,38.68,38.68,38
02-Oct-23,38.72,38.72,38.50,38.60,115
29-Sep-23,39.80,39.80,39.21,39.21,3611
28-Sep-23,39.80,39.80,39.80,39.80,39
27-Sep-23,38.92,38.92,38.92,38.92,12454
26-Sep-23,37.99,39.04,37.99,38.57,540
22-Sep-23,38.00,38.00,37.64,37.64,75
21-Sep-23,39.54,39.54,38.08,38.40,272
20-Sep-23,38.76,38.76,38.76,38.76,38
19-Sep-23,38.48,38.48,38.48,38.48,38
18-Sep-23,38.80,38.80,38.36,38.36,1152
14-Sep-23,38.64,38.96,38.64,38.96,311
13-Sep-23,38.88,38.88,38.52,38.52,231
12-Sep-23,37.60,38.33,37.60,38.24,114
11-Sep-23,37.08,37.08,37.08,37.08,75865
08-Sep-23,37.00,37.00,36.80,36.80,369
05-Sep-23,37.70,37.70,37.70,37.70,1055
04-Sep-23,37.70,37.70,37.70,37.70,37
01-Sep-23,37.72,37.72,37.72,37.72,75
31-Aug-23,37.45,37.45,37.20,37.20,74
30-Aug-23,37.24,37.24,37.00,37.00,1524
29-Aug-23,36.96,37.24,36.96,37.24,592
28-Aug-23,37.24,37.24,36.64,36.64,5094
25-Aug-23,35.96,35.96,35.80,35.80,214
24-Aug-23,36.04,36.04,35.64,35.64,713
23-Aug-23,35.80,35.80,35.70,35.70,929
22-Aug-23,36.30,36.30,36.30,36.30,72
21-Aug-23,36.52,36.52,36.52,36.52,36
18-Aug-23,36.60,36.68,36.32,36.44,3175
17-Aug-23,36.84,37.32,36.80,36.92,10480
16-Aug-23,37.00,37.12,37.00,37.08,593
15-Aug-23,36.88,36.88,36.60,36.60,773
14-Aug-23,37.00,37.20,36.60,37.20,554
11-Aug-23,36.75,36.84,36.55,36.84,1654
10-Aug-23,36.57,36.92,36.57,36.75,10805
09-Aug-23,37.28,37.64,37.19,37.19,149
08-Aug-23,37.00,37.24,36.80,37.24,1405
07-Aug-23,38.20,38.20,37.76,37.76,6542
04-Aug-23,37.48,37.76,37.35,37.60,1576
03-Aug-23,36.90,37.40,36.90,37.35,1039
02-Aug-23,36.60,36.60,36.00,36.00,4741
01-Aug-23,37.35,37.44,37.07,37.44,4968
31-Jul-23,37.99,38.36,37.99,38.22,1636
28-Jul-23,37.92,38.12,37.92,38.12,1213
27-Jul-23,40.66,40.66,37.35,37.35,11905
26-Jul-23,40.63,40.63,40.63,40.63,40
20-Jul-23,40.80,41.16,40.80,41.12,613
19-Jul-23,40.72,40.94,40.60,40.94,244
18-Jul-23,39.32,40.24,39.32,40.24,2197
17-Jul-23,39.76,39.76,39.76,39.76,39
14-Jul-23,39.12,39.12,39.12,39.12,78
13-Jul-23,39.60,39.80,39.52,39.52,1504
12-Jul-23,38.76,39.00,38.29,38.88,2671
11-Jul-23,37.07,38.10,37.07,38.00,3073
10-Jul-23,37.95,37.95,37.20,37.28,1047
07-Jul-23,37.87,37.87,37.20,37.22,1230
06-Jul-23,37.02,37.20,36.50,37.12,1988
05-Jul-23,37.95,37.95,37.00,37.00,9702
04-Jul-23,38.01,38.84,38.01,38.84,4183
03-Jul-23,38.25,39.88,38.25,39.88,154
30-Jun-23,37.40,37.95,37.40,37.95,642
29-Jun-23,37.40,37.40,37.40,37.40,37
28-Jun-23,36.68,36.68,36.68,36.68,110
27-Jun-23,35.62,35.62,35.62,35.62,35
26-Jun-23,35.27,35.27,35.08,35.20,105
23-Jun-23,35.60,35.63,35.30,35.54,1030
22-Jun-23,36.60,36.60,36.09,36.10,2470
21-Jun-23,37.54,37.54,37.10,37.12,5767
20-Jun-23,38.44,38.44,37.90,37.90,5588
16-Jun-23,38.66,38.66,38.66,38.66,38
15-Jun-23,38.00,38.20,37.90,38.20,4858
14-Jun-23,39.00,39.10,38.40,38.40,850
13-Jun-23,37.95,38.65,37.95,38.65,422
12-Jun-23,38.10,38.10,37.80,37.95,4668
09-Jun-23,38.60,38.60,38.60,38.60,3860
07-Jun-23,38.90,39.10,38.90,39.10,4357
06-Jun-23,38.60,38.90,38.60,38.90,542
05-Jun-23,37.99,38.00,37.99,38.00,873
02-Jun-23,38.32,38.92,38.32,38.92,30935
01-Jun-23,38.52,38.52,38.52,38.52,423
31-May-23,38.24,38.24,38.24,38.24,4244
30-May-23,39.12,39.12,38.92,38.92,3988
29-May-23,38.89,38.89,38.89,38.89,388
26-May-23,39.20,39.40,39.20,39.36,4077
25-May-23,39.11,39.36,38.76,39.36,19164
22-May-23,39.36,39.36,39.36,39.36,39
19-May-23,39.67,39.92,39.67,39.92,79
18-May-23,39.08,39.20,39.08,39.20,587
17-May-23,38.84,38.84,38.84,38.84,504
16-May-23,38.20,38.20,38.00,38.00,76
15-May-23,38.72,38.72,38.72,38.72,38
12-May-23,37.75,37.75,37.75,37.75,528
11-May-23,38.00,38.00,37.70,37.70,151
10-May-23,38.52,38.52,38.52,38.52,38
09-May-23,38.50,38.50,38.50,38.50,38
08-May-23,39.00,39.00,39.00,39.00,78
05-May-23,38.24,38.80,38.24,38.80,656
04-May-23,37.16,37.24,37.16,37.24,74
03-May-23,38.50,38.50,38.20,38.20,3900
02-May-23,39.20,39.20,38.60,39.01,2924

*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: B1CS34