Cotação atual, histórico e gráfico do papel: B1FC34

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 B1FC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/03/2025	0,00%	0,00	201,00	201,00	201,00	201,00	201	1
18/03/2025	-4,00%	-8,37	201,00	201,00	201,00	201,00	402	1
14/03/2025	0,00%	0,00	209,37	209,37	209,37	209,37	209	1
12/03/2025	-5,90%	-13,13	209,37	222,50	209,37	222,50	865	4
10/03/2025	25,88%	45,74	222,50	222,81	221,77	222,81	2K	4
19/02/2025	-22,51%	-51,36	176,76	176,58	174,97	176,94	120K	29
06/01/2025	0,49%	1,11	228,12	227,01	227,01	228,12	9K	3

03/01/2025	-14,12%	-37,32	227,01	266,58	226,02	266,58	10K	8
30/10/2024	4,68%	11,82	264,33	264,33	264,33	264,33	264	1
06/09/2024	-1,20%	-3,07	252,51	252,51	252,51	252,51	757	1
05/09/2024	-0,91%	-2,34	255,58	260,14	255,58	260,14	2K	4
02/08/2024	3,69%	9,17	257,92	257,92	257,92	257,92	257	1
30/07/2024	1,12%	2,75	248,75	248,75	248,75	248,75	248	1
24/07/2024	-2,19%	-5,52	246,00	246,00	245,76	246,00	2K	4
23/07/2024	2,45%	6,02	251,52	251,28	251,28	251,52	2K	2
18/07/2024	0,20%	0,50	245,50	245,50	245,50	245,50	2K	1
03/07/2024	-0,20%	-0,50	245,00	245,00	245,00	245,00	245	1
20/05/2024	0,00%	0,00	245,50	245,50	245,50	245,50	245	1
15/05/2024	-10,40%	-28,50	245,50	274,55	245,00	274,55	3K	3
12/03/2024	0,00%	0,00	274,00	274,00	274,00	274,00	274	1
11/03/2024	-2,04%	-5,72	274,00	282,34	274,00	282,34	556	2
02/02/2024	2,78%	7,56	279,72	279,72	279,72	279,72	559	1
01/02/2024	-2,17%	-6,04	272,16	272,16	272,16	272,16	272	1
30/01/2024	0,00%	0,00	278,20	278,20	278,20	278,20	278	1
29/01/2024	-14,26%	-46,28	278,20	296,54	272,22	296,54	1K	3
10/07/2023	0,00%	0,00	324,48	324,48	324,48	324,48	1K	1
03/07/2023	3,51%	11,00	324,48	324,48	324,48	324,48	324	1
26/06/2023	-0,22%	-0,70	313,48	313,48	313,48	313,48	313	1
18/05/2023	-9,20%	-31,82	314,18	313,10	313,10	314,18	3K	2
16/02/2023	3,04%	10,22	346,00	382,79	344,10	382,79	3K	4
31/01/2023	-8,52%	-31,26	335,78	335,71	335,71	335,78	1K	4
22/11/2022	0,00%	0,00	367,04	367,04	367,04	367,04	734	1
06/09/2022	-7,28%	-28,81	367,04	367,04	367,04	367,04	367	1
24/08/2022	-0,14%	-0,55	395,85	395,85	395,85	395,85	791	2
19/08/2022	22,72%	73,40	396,40	396,40	396,40	396,40	792	1
07/06/2022	-0,79%	-2,56	323,00	323,00	323,00	323,00	969	1
25/04/2022	4,99%	15,48	325,56	325,56	325,56	325,56	651	1
04/04/2022	-2,16%	-6,84	310,08	310,08	310,08	310,08	310	1
01/04/2022	-1,75%	-5,64	316,92	316,92	316,92	316,92	316	1
29/03/2022	2,40%	7,56	322,56	322,56	322,56	322,56	322	1
23/02/2022	-11,76%	-42,00	315,00	303,46	303,46	315,00	618	2
01/02/2022	0,00%	0,00	357,00	357,00	357,00	357,00	357	1
31/01/2022	-11,78%	-47,67	357,00	404,67	357,00	404,67	2K	2
03/01/2022	0,00%	0,00	404,67	404,67	404,67	404,67	1K	1
28/12/2021	-4,03%	-17,01	404,67	404,67	404,67	404,67	404	1
07/12/2021	8,78%	34,03	421,68	445,79	421,68	445,79	867	2
25/10/2021	2,22%	8,41	387,65	387,65	387,65	387,65	775	1
14/10/2021	5,77%	20,68	379,24	378,49	378,49	379,24	2K	2
01/10/2021	-3,61%	-13,44	358,56	360,72	358,56	360,72	1K	2
14/09/2021	0,00%	0,00	372,00	372,00	372,00	372,00	1K	1
13/09/2021	0,00%	0,00	372,00	372,00	372,00	372,00	3K	1
08/09/2021	2,06%	7,50	372,00	372,00	372,00	372,00	372	1
25/08/2021	-0,09%	-0,32	364,50	364,50	364,50	364,50	364	1
24/08/2021	-2,52%	-9,45	364,82	364,82	364,82	364,82	364	1
23/08/2021	-0,19%	-0,73	374,27	374,12	374,12	376,86	151K	26
26/07/2021	0,54%	2,00	375,00	373,71	373,71	375,00	748	2
13/07/2021	0,00%	0,00	373,00	373,00	373,00	373,00	1K	1
18/06/2021	-0,65%	-2,44	373,00	375,44	373,00	375,44	3K	2
17/06/2021	-1,20%	-4,56	375,44	377,34	375,44	377,34	752	2
16/06/2021	-5,47%	-22,00	380,00	379,62	379,24	380,00	3K	3
11/06/2021	0,00%	0,00	402,00	402,00	402,00	402,00	2K	1
08/06/2021	-5,76%	-24,56	402,00	399,60	399,60	402,00	801	2
24/05/2021	3,79%	15,56	426,56	426,56	426,56	426,56	853	1
27/04/2021	-2,10%	-8,80	411,00	411,00	411,00	411,00	8K	1
20/04/2021	2,02%	8,30	419,80	420,09	419,80	420,09	2K	2
17/02/2021	-0,12%	-0,50	411,50	411,50	411,50	411,50	49K	1
10/02/2021	1,27%	5,16	412,00	411,50	411,50	412,00	100K	5
28/01/2021	-4,95%	-21,17	406,84	406,84	406,84	406,84	163K	3
11/01/2021	3,82%	15,76	428,01	428,01	428,01	428,01	86K	1
06/01/2021	0,98%	4,00	412,25	412,25	412,25	412,25	82K	1
04/01/2021	-5,28%	-22,75	408,25	408,25	408,25	408,25	82K	1
24/11/2020	-0,60%	-2,60	431,00	431,00	431,00	431,00	5K	1
23/11/2020	0,35%	1,50	433,60	398,00	397,51	433,60	2K	6
20/11/2020	72,60%	181,75	432,10	430,49	430,49	432,10	16K	6
17/03/2020	-	-	250,35	250,35	250,35	250,35	50K	2

Date,Open,High,Low,Close,Volume
21-Mar-25,201.00,201.00,201.00,201.00,201
18-Mar-25,201.00,201.00,201.00,201.00,402
14-Mar-25,209.37,209.37,209.37,209.37,209
12-Mar-25,222.50,222.50,209.37,209.37,865
10-Mar-25,222.81,222.81,221.77,222.50,2225
19-Feb-25,176.58,176.94,174.97,176.76,119546
06-Jan-25,227.01,228.12,227.01,228.12,9327
03-Jan-25,266.58,266.58,226.02,227.01,10221
30-Oct-24,264.33,264.33,264.33,264.33,264
06-Sep-24,252.51,252.51,252.51,252.51,757
05-Sep-24,260.14,260.14,255.58,255.58,1547
02-Aug-24,257.92,257.92,257.92,257.92,257
30-Jul-24,248.75,248.75,248.75,248.75,248
24-Jul-24,246.00,246.00,245.76,246.00,2213
23-Jul-24,251.28,251.52,251.28,251.52,2011
18-Jul-24,245.50,245.50,245.50,245.50,2209
03-Jul-24,245.00,245.00,245.00,245.00,245
20-May-24,245.50,245.50,245.50,245.50,245
15-May-24,274.55,274.55,245.00,245.50,2974
12-Mar-24,274.00,274.00,274.00,274.00,274
11-Mar-24,282.34,282.34,274.00,274.00,556
02-Feb-24,279.72,279.72,279.72,279.72,559
01-Feb-24,272.16,272.16,272.16,272.16,272
30-Jan-24,278.20,278.20,278.20,278.20,278
29-Jan-24,296.54,296.54,272.22,278.20,1125
10-Jul-23,324.48,324.48,324.48,324.48,1297
03-Jul-23,324.48,324.48,324.48,324.48,324
26-Jun-23,313.48,313.48,313.48,313.48,313
18-May-23,313.10,314.18,313.10,314.18,3136
16-Feb-23,382.79,382.79,344.10,346.00,3187
31-Jan-23,335.71,335.78,335.71,335.78,1342
22-Nov-22,367.04,367.04,367.04,367.04,734
06-Sep-22,367.04,367.04,367.04,367.04,367
24-Aug-22,395.85,395.85,395.85,395.85,791
19-Aug-22,396.40,396.40,396.40,396.40,792
07-Jun-22,323.00,323.00,323.00,323.00,969
25-Apr-22,325.56,325.56,325.56,325.56,651
04-Apr-22,310.08,310.08,310.08,310.08,310
01-Apr-22,316.92,316.92,316.92,316.92,316
29-Mar-22,322.56,322.56,322.56,322.56,322
23-Feb-22,303.46,315.00,303.46,315.00,618
01-Feb-22,357.00,357.00,357.00,357.00,357
31-Jan-22,404.67,404.67,357.00,357.00,1523
03-Jan-22,404.67,404.67,404.67,404.67,1214
28-Dec-21,404.67,404.67,404.67,404.67,404
07-Dec-21,445.79,445.79,421.68,421.68,867
25-Oct-21,387.65,387.65,387.65,387.65,775
14-Oct-21,378.49,379.24,378.49,379.24,1515
01-Oct-21,360.72,360.72,358.56,358.56,1440
14-Sep-21,372.00,372.00,372.00,372.00,1488
13-Sep-21,372.00,372.00,372.00,372.00,3348
08-Sep-21,372.00,372.00,372.00,372.00,372
25-Aug-21,364.50,364.50,364.50,364.50,364
24-Aug-21,364.82,364.82,364.82,364.82,364
23-Aug-21,374.12,376.86,374.12,374.27,151205
26-Jul-21,373.71,375.00,373.71,375.00,748
13-Jul-21,373.00,373.00,373.00,373.00,1492
18-Jun-21,375.44,375.44,373.00,373.00,2623
17-Jun-21,377.34,377.34,375.44,375.44,752
16-Jun-21,379.62,380.00,379.24,380.00,2657
11-Jun-21,402.00,402.00,402.00,402.00,1608
08-Jun-21,399.60,402.00,399.60,402.00,801
24-May-21,426.56,426.56,426.56,426.56,853
27-Apr-21,411.00,411.00,411.00,411.00,8220
20-Apr-21,420.09,420.09,419.80,419.80,1679
17-Feb-21,411.50,411.50,411.50,411.50,49380
10-Feb-21,411.50,412.00,411.50,412.00,99583
28-Jan-21,406.84,406.84,406.84,406.84,162736
11-Jan-21,428.01,428.01,428.01,428.01,85602
06-Jan-21,412.25,412.25,412.25,412.25,82450
04-Jan-21,408.25,408.25,408.25,408.25,81650
24-Nov-20,431.00,431.00,431.00,431.00,4741
23-Nov-20,398.00,433.60,397.51,433.60,2490
20-Nov-20,430.49,432.10,430.49,432.10,16373
17-Mar-20,250.35,250.35,250.35,250.35,50070

*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: B1FC34