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
26/07/2024	2,16%	1,44	68,04	67,50	67,50	68,09	30K	5
25/07/2024	0,15%	0,10	66,60	66,60	66,60	66,60	40K	1
24/07/2024	-0,73%	-0,49	66,50	66,50	66,50	66,50	66	1
23/07/2024	0,95%	0,63	66,99	66,80	66,80	66,99	35K	2
22/07/2024	0,51%	0,34	66,36	66,85	66,36	66,85	97K	2
19/07/2024	-0,17%	-0,11	66,02	65,52	65,52	66,02	85K	2
18/07/2024	0,56%	0,37	66,13	66,13	66,13	66,13	22K	1
17/07/2024	2,24%	1,44	65,76	65,82	65,76	66,24	45K	7
16/07/2024	0,37%	0,24	64,32	63,66	63,66	64,32	19K	6
15/07/2024	1,02%	0,65	64,08	63,24	63,24	64,14	28K	6
12/07/2024	0,59%	0,37	63,43	63,30	63,30	63,43	79K	2
11/07/2024	2,04%	1,26	63,06	61,80	61,80	63,06	19K	6
10/07/2024	-4,92%	-3,20	61,80	61,00	60,96	61,80	17K	7
09/07/2024	3,60%	2,26	65,00	60,54	60,36	65,00	5K	5
08/07/2024	0,66%	0,41	62,74	63,30	62,74	63,30	13K	3
05/07/2024	0,47%	0,29	62,33	62,82	61,92	62,82	19K	6
04/07/2024	-0,86%	-0,54	62,04	62,58	61,88	62,58	3K	4
03/07/2024	1,76%	1,08	62,58	62,58	62,58	62,58	813	3
02/07/2024	0,00%	0,00	61,50	62,00	61,26	62,10	2K	6
01/07/2024	3,21%	1,91	61,50	60,78	60,77	61,50	6K	4
28/06/2024	0,93%	0,55	59,59	59,04	59,04	59,59	16K	5
27/06/2024	2,18%	1,26	59,04	59,58	58,92	59,58	17K	5
26/06/2024	0,77%	0,44	57,78	57,42	57,42	57,78	7K	4
25/06/2024	0,44%	0,25	57,34	57,09	57,09	57,34	24K	5
24/06/2024	0,48%	0,27	57,09	57,48	57,09	57,48	33K	5
21/06/2024	-2,87%	-1,68	56,82	56,85	56,82	57,24	20K	7
20/06/2024	0,29%	0,17	58,50	57,12	57,12	58,50	19K	7
19/06/2024	1,53%	0,88	58,33	57,14	57,14	58,33	629	2
18/06/2024	0,09%	0,05	57,45	57,40	57,12	57,45	28K	7
17/06/2024	3,05%	1,70	57,40	56,76	56,76	57,40	27K	9
14/06/2024	-2,81%	-1,61	55,70	55,00	55,00	55,70	42K	6
13/06/2024	-1,44%	-0,84	57,31	57,10	57,10	57,31	6K	7
12/06/2024	0,95%	0,55	58,15	58,38	58,00	58,68	9K	7
11/06/2024	-2,87%	-1,70	57,60	58,02	57,36	58,02	9K	8
10/06/2024	0,54%	0,32	59,30	59,58	59,30	59,58	32K	4
07/06/2024	0,61%	0,36	58,98	58,68	58,68	58,98	24K	3
06/06/2024	0,81%	0,47	58,62	58,74	58,50	58,80	19K	7
05/06/2024	-1,19%	-0,70	58,15	58,12	58,12	58,15	18K	2
04/06/2024	-0,61%	-0,36	58,85	58,92	58,32	59,04	33K	12
03/06/2024	-0,49%	-0,29	59,21	59,50	59,21	59,76	39K	6
31/05/2024	4,28%	2,44	59,50	57,70	57,70	59,50	48K	11
29/05/2024	-1,65%	-0,96	57,06	57,66	57,06	57,66	31K	8
28/05/2024	0,52%	0,30	58,02	57,62	57,62	58,36	27K	13
27/05/2024	0,10%	0,06	57,72	57,72	57,72	57,72	115	1
24/05/2024	-17,62%	-12,33	57,66	57,35	57,00	57,84	12K	12
23/05/2024	0,00%	0,00	69,99	56,80	56,43	69,99	59K	13
22/05/2024	22,27%	12,75	69,99	56,09	56,09	69,99	4K	6
21/05/2024	1,17%	0,66	57,24	57,24	57,24	57,24	57	1
20/05/2024	-0,42%	-0,24	56,58	56,34	56,34	56,58	2K	4
17/05/2024	0,74%	0,42	56,82	56,76	56,76	57,00	740	4
16/05/2024	0,97%	0,54	56,40	56,64	56,40	56,64	904	2
15/05/2024	-1,26%	-0,71	55,86	56,57	55,86	56,57	675	4
14/05/2024	1,04%	0,58	56,57	56,04	56,04	56,82	788	5
13/05/2024	-0,53%	-0,30	55,99	56,29	55,99	56,29	281	2
10/05/2024	1,42%	0,79	56,29	54,39	54,39	56,29	120K	15
09/05/2024	1,65%	0,90	55,50	55,30	55,30	55,80	1K	7
08/05/2024	1,20%	0,65	54,60	54,10	54,10	54,60	12K	4
07/05/2024	2,18%	1,15	53,95	53,95	53,95	53,95	323	2
06/05/2024	1,25%	0,65	52,80	52,45	52,45	52,80	577	2
03/05/2024	-0,38%	-0,20	52,15	51,60	51,60	52,15	8K	3
02/05/2024	-1,87%	-1,00	52,35	50,68	50,68	52,35	5K	4
30/04/2024	0,57%	0,30	53,35	53,35	53,35	53,35	2K	3
29/04/2024	-0,28%	-0,15	53,05	52,70	52,70	53,05	159	3
26/04/2024	0,09%	0,05	53,20	53,26	52,89	53,26	794	6
25/04/2024	6,94%	3,45	53,15	54,10	52,75	54,10	2K	8
24/04/2024	-0,60%	-0,30	49,70	49,60	49,60	49,70	99	2
23/04/2024	1,32%	0,65	50,00	49,60	49,60	50,00	297	3
22/04/2024	1,65%	0,80	49,35	48,90	48,90	49,35	541	3
19/04/2024	0,00%	0,00	48,55	48,55	48,55	48,55	2K	1
18/04/2024	1,15%	0,55	48,55	48,75	48,30	48,75	3K	3
17/04/2024	0,42%	0,20	48,00	48,00	48,00	48,00	48	1
16/04/2024	0,10%	0,05	47,80	47,80	47,80	47,80	47	1
15/04/2024	-0,21%	-0,10	47,75	46,93	46,93	48,35	332	4
12/04/2024	-0,10%	-0,05	47,85	47,85	47,85	47,85	47	1
11/04/2024	-2,15%	-1,05	47,90	47,99	47,60	47,99	333	3
10/04/2024	0,10%	0,05	48,95	48,25	48,25	49,00	970	4
09/04/2024	-1,71%	-0,85	48,90	48,80	48,80	48,90	293	4
08/04/2024	0,71%	0,35	49,75	49,75	49,75	49,75	248	2
05/04/2024	-0,90%	-0,45	49,40	49,85	49,05	49,85	11K	4
04/04/2024	2,89%	1,40	49,85	50,25	49,85	50,25	149	2
03/04/2024	1,68%	0,80	48,45	48,95	48,45	49,25	73K	6
02/04/2024	1,17%	0,55	47,65	47,10	47,10	47,65	332	6
01/04/2024	-1,05%	-0,50	47,10	48,00	46,85	48,00	2K	4
28/03/2024	2,59%	1,20	47,60	47,60	47,60	47,60	47	1
26/03/2024	0,11%	0,05	46,40	46,25	46,25	46,55	139	3
25/03/2024	-0,22%	-0,10	46,35	46,45	46,35	46,55	1K	6
22/03/2024	-1,48%	-0,70	46,45	46,50	46,15	46,50	824K	4
21/03/2024	2,48%	1,14	47,15	46,01	46,01	47,15	22K	7
20/03/2024	0,46%	0,21	46,01	45,50	45,33	46,01	228	5
18/03/2024	-0,61%	-0,28	45,80	46,07	45,60	46,07	2K	5
15/03/2024	2,86%	1,28	46,08	43,90	43,90	46,08	135	3
14/03/2024	-2,50%	-1,15	44,80	44,99	44,75	45,10	46K	6
13/03/2024	-0,43%	-0,20	45,95	45,95	45,95	45,95	45	1
12/03/2024	2,28%	1,03	46,15	46,00	45,90	46,15	1K	6
11/03/2024	0,27%	0,12	45,12	45,00	45,00	45,12	315	3
08/03/2024	1,72%	0,76	45,00	44,30	44,30	45,16	539	6
07/03/2024	1,47%	0,64	44,24	44,12	44,12	44,24	485	4
06/03/2024	0,65%	0,28	43,60	43,60	43,52	43,88	2K	7
05/03/2024	0,72%	0,31	43,32	43,01	43,01	43,32	559	4
04/03/2024	0,40%	0,17	43,01	43,20	42,96	43,28	2K	8
01/03/2024	1,30%	0,55	42,84	43,20	42,72	43,25	11K	14
29/02/2024	-2,15%	-0,93	42,29	47,51	41,96	47,51	906	5
28/02/2024	2,13%	0,90	43,22	41,99	41,99	43,60	3K	11
27/02/2024	-0,33%	-0,14	42,32	43,04	42,32	43,04	251K	3
26/02/2024	0,38%	0,16	42,46	42,64	42,40	42,64	504K	3
23/02/2024	0,81%	0,34	42,30	42,15	41,88	42,32	7K	8
22/02/2024	0,87%	0,36	41,96	41,32	41,28	42,00	24K	9
21/02/2024	1,36%	0,56	41,60	41,00	40,84	41,60	2K	11
20/02/2024	11,83%	4,34	41,04	39,78	39,78	41,48	7K	17
19/02/2024	-2,13%	-0,80	36,70	37,35	36,70	37,40	261	3
16/02/2024	4,75%	1,70	37,50	37,68	37,23	37,68	3K	4
15/02/2024	0,00%	0,00	35,80	35,80	35,80	35,80	35	1
14/02/2024	-1,78%	-0,65	35,80	36,04	35,80	36,12	2K	10
09/02/2024	-0,63%	-0,23	36,45	36,45	36,45	36,45	72	2
08/02/2024	-0,86%	-0,32	36,68	37,74	36,52	37,74	813	8
07/02/2024	-0,54%	-0,20	37,00	36,50	36,50	37,00	110	2
06/02/2024	0,32%	0,12	37,20	37,36	37,20	37,36	373	4
05/02/2024	0,00%	0,00	37,08	37,08	37,08	37,08	37	1
01/02/2024	-3,44%	-1,32	37,08	37,40	37,00	37,40	1K	5
31/01/2024	-0,34%	-0,13	38,40	38,40	38,40	38,40	384	1
30/01/2024	2,91%	1,09	38,53	38,19	37,92	38,53	574	8
29/01/2024	1,30%	0,48	37,44	37,44	37,44	37,44	7K	1
25/01/2024	-1,28%	-0,48	36,96	36,96	36,96	36,96	7K	1
24/01/2024	-0,53%	-0,20	37,44	37,20	37,20	37,52	21K	5
23/01/2024	0,64%	0,24	37,64	38,15	37,44	38,15	4K	5
22/01/2024	3,31%	1,20	37,40	36,52	36,52	37,40	852	7
19/01/2024	1,69%	0,60	36,20	36,00	36,00	36,20	4K	2
18/01/2024	0,00%	0,00	35,60	35,60	35,60	35,60	35	1
17/01/2024	-0,89%	-0,32	35,60	35,68	35,60	35,84	4K	3
16/01/2024	-0,86%	-0,31	35,92	36,23	35,77	36,40	2K	5
15/01/2024	-0,79%	-0,29	36,23	36,98	36,23	36,98	399	2
12/01/2024	-1,03%	-0,38	36,52	37,28	36,52	37,28	372	3
11/01/2024	-4,40%	-1,70	36,90	36,79	36,79	36,98	4K	5
10/01/2024	-	-	38,60	38,80	38,56	38,80	541	4

Date,Open,High,Low,Close,Volume
26-Jul-24,67.50,68.09,67.50,68.04,30358
25-Jul-24,66.60,66.60,66.60,66.60,39960
24-Jul-24,66.50,66.50,66.50,66.50,66
23-Jul-24,66.80,66.99,66.80,66.99,35409
22-Jul-24,66.85,66.85,66.36,66.36,97375
19-Jul-24,65.52,66.02,65.52,66.02,85326
18-Jul-24,66.13,66.13,66.13,66.13,21822
17-Jul-24,65.82,66.24,65.76,65.76,45064
16-Jul-24,63.66,64.32,63.66,64.32,18605
15-Jul-24,63.24,64.14,63.24,64.08,28121
12-Jul-24,63.30,63.43,63.30,63.43,78523
11-Jul-24,61.80,63.06,61.80,63.06,19481
10-Jul-24,61.00,61.80,60.96,61.80,17427
09-Jul-24,60.54,65.00,60.36,65.00,4816
08-Jul-24,63.30,63.30,62.74,62.74,12736
05-Jul-24,62.82,62.82,61.92,62.33,18967
04-Jul-24,62.58,62.58,61.88,62.04,2544
03-Jul-24,62.58,62.58,62.58,62.58,813
02-Jul-24,62.00,62.10,61.26,61.50,2276
01-Jul-24,60.78,61.50,60.77,61.50,6381
28-Jun-24,59.04,59.59,59.04,59.59,16142
27-Jun-24,59.58,59.58,58.92,59.04,16852
26-Jun-24,57.42,57.78,57.42,57.78,7016
25-Jun-24,57.09,57.34,57.09,57.34,23849
24-Jun-24,57.48,57.48,57.09,57.09,33299
21-Jun-24,56.85,57.24,56.82,56.82,20353
20-Jun-24,57.12,58.50,57.12,58.50,18756
19-Jun-24,57.14,58.33,57.14,58.33,629
18-Jun-24,57.40,57.45,57.12,57.45,27535
17-Jun-24,56.76,57.40,56.76,57.40,27298
14-Jun-24,55.00,55.70,55.00,55.70,41704
13-Jun-24,57.10,57.31,57.10,57.31,6243
12-Jun-24,58.38,58.68,58.00,58.15,8558
11-Jun-24,58.02,58.02,57.36,57.60,8679
10-Jun-24,59.58,59.58,59.30,59.30,31564
07-Jun-24,58.68,58.98,58.68,58.98,23989
06-Jun-24,58.74,58.80,58.50,58.62,19134
05-Jun-24,58.12,58.15,58.12,58.15,17726
04-Jun-24,58.92,59.04,58.32,58.85,33351
03-Jun-24,59.50,59.76,59.21,59.21,39226
31-May-24,57.70,59.50,57.70,59.50,47697
29-May-24,57.66,57.66,57.06,57.06,31049
28-May-24,57.62,58.36,57.62,58.02,26795
27-May-24,57.72,57.72,57.72,57.72,115
24-May-24,57.35,57.84,57.00,57.66,11584
23-May-24,56.80,69.99,56.43,69.99,59187
22-May-24,56.09,69.99,56.09,69.99,4052
21-May-24,57.24,57.24,57.24,57.24,57
20-May-24,56.34,56.58,56.34,56.58,1691
17-May-24,56.76,57.00,56.76,56.82,740
16-May-24,56.64,56.64,56.40,56.40,904
15-May-24,56.57,56.57,55.86,55.86,675
14-May-24,56.04,56.82,56.04,56.57,788
13-May-24,56.29,56.29,55.99,55.99,281
10-May-24,54.39,56.29,54.39,56.29,120111
09-May-24,55.30,55.80,55.30,55.50,1057
08-May-24,54.10,54.60,54.10,54.60,11804
07-May-24,53.95,53.95,53.95,53.95,323
06-May-24,52.45,52.80,52.45,52.80,577
03-May-24,51.60,52.15,51.60,52.15,7747
02-May-24,50.68,52.35,50.68,52.35,4599
30-Apr-24,53.35,53.35,53.35,53.35,1653
29-Apr-24,52.70,53.05,52.70,53.05,159
26-Apr-24,53.26,53.26,52.89,53.20,794
25-Apr-24,54.10,54.10,52.75,53.15,1754
24-Apr-24,49.60,49.70,49.60,49.70,99
23-Apr-24,49.60,50.00,49.60,50.00,297
22-Apr-24,48.90,49.35,48.90,49.35,541
19-Apr-24,48.55,48.55,48.55,48.55,2427
18-Apr-24,48.75,48.75,48.30,48.55,2609
17-Apr-24,48.00,48.00,48.00,48.00,48
16-Apr-24,47.80,47.80,47.80,47.80,47
15-Apr-24,46.93,48.35,46.93,47.75,332
12-Apr-24,47.85,47.85,47.85,47.85,47
11-Apr-24,47.99,47.99,47.60,47.90,333
10-Apr-24,48.25,49.00,48.25,48.95,970
09-Apr-24,48.80,48.90,48.80,48.90,293
08-Apr-24,49.75,49.75,49.75,49.75,248
05-Apr-24,49.85,49.85,49.05,49.40,10905
04-Apr-24,50.25,50.25,49.85,49.85,149
03-Apr-24,48.95,49.25,48.45,48.45,72960
02-Apr-24,47.10,47.65,47.10,47.65,332
01-Apr-24,48.00,48.00,46.85,47.10,1644
28-Mar-24,47.60,47.60,47.60,47.60,47
26-Mar-24,46.25,46.55,46.25,46.40,139
25-Mar-24,46.45,46.55,46.35,46.35,1254
22-Mar-24,46.50,46.50,46.15,46.45,823512
21-Mar-24,46.01,47.15,46.01,47.15,22171
20-Mar-24,45.50,46.01,45.33,46.01,228
18-Mar-24,46.07,46.07,45.60,45.80,1608
15-Mar-24,43.90,46.08,43.90,46.08,135
14-Mar-24,44.99,45.10,44.75,44.80,46054
13-Mar-24,45.95,45.95,45.95,45.95,45
12-Mar-24,46.00,46.15,45.90,46.15,1196
11-Mar-24,45.00,45.12,45.00,45.12,315
08-Mar-24,44.30,45.16,44.30,45.00,539
07-Mar-24,44.12,44.24,44.12,44.24,485
06-Mar-24,43.60,43.88,43.52,43.60,1527
05-Mar-24,43.01,43.32,43.01,43.32,559
04-Mar-24,43.20,43.28,42.96,43.01,1678
01-Mar-24,43.20,43.25,42.72,42.84,11419
29-Feb-24,47.51,47.51,41.96,42.29,906
28-Feb-24,41.99,43.60,41.99,43.22,2889
27-Feb-24,43.04,43.04,42.32,42.32,251130
26-Feb-24,42.64,42.64,42.40,42.46,504081
23-Feb-24,42.15,42.32,41.88,42.30,6587
22-Feb-24,41.32,42.00,41.28,41.96,24023
21-Feb-24,41.00,41.60,40.84,41.60,1772
20-Feb-24,39.78,41.48,39.78,41.04,6761
19-Feb-24,37.35,37.40,36.70,36.70,261
16-Feb-24,37.68,37.68,37.23,37.50,2757
15-Feb-24,35.80,35.80,35.80,35.80,35
14-Feb-24,36.04,36.12,35.80,35.80,2078
09-Feb-24,36.45,36.45,36.45,36.45,72
08-Feb-24,37.74,37.74,36.52,36.68,813
07-Feb-24,36.50,37.00,36.50,37.00,110
06-Feb-24,37.36,37.36,37.20,37.20,373
05-Feb-24,37.08,37.08,37.08,37.08,37
01-Feb-24,37.40,37.40,37.00,37.08,1076
31-Jan-24,38.40,38.40,38.40,38.40,384
30-Jan-24,38.19,38.53,37.92,38.53,574
29-Jan-24,37.44,37.44,37.44,37.44,7488
25-Jan-24,36.96,36.96,36.96,36.96,7392
24-Jan-24,37.20,37.52,37.20,37.44,20573
23-Jan-24,38.15,38.15,37.44,37.64,4395
22-Jan-24,36.52,37.40,36.52,37.40,852
19-Jan-24,36.00,36.20,36.00,36.20,3656
18-Jan-24,35.60,35.60,35.60,35.60,35
17-Jan-24,35.68,35.84,35.60,35.60,3739
16-Jan-24,36.23,36.40,35.77,35.92,2100
15-Jan-24,36.98,36.98,36.23,36.23,399
12-Jan-24,37.28,37.28,36.52,36.52,372
11-Jan-24,36.79,36.98,36.79,36.90,4133
10-Jan-24,38.80,38.80,38.56,38.60,541

*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