Cotação atual, histórico e gráfico do papel: B1GN34

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 B1GN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/10/2024	4,58%	2,35	53,70	50,32	50,32	53,70	40K	4
03/10/2024	0,49%	0,25	51,35	51,35	51,35	51,35	15K	1
02/10/2024	3,97%	1,95	51,10	50,10	50,10	51,10	3K	2
01/10/2024	-1,11%	-0,55	49,15	49,20	49,15	49,20	3K	3
30/09/2024	1,95%	0,95	49,70	49,73	49,70	51,70	2K	8
27/09/2024	6,79%	3,10	48,75	48,00	47,85	48,75	1K	3
25/09/2024	1,44%	0,65	45,65	45,65	45,65	45,65	502	1

23/09/2024	1,53%	0,68	45,00	47,56	44,92	47,56	1K	3
20/09/2024	0,73%	0,32	44,32	44,32	44,32	44,32	753	1
13/09/2024	-0,56%	-0,25	44,00	44,49	44,00	44,49	88	2
12/09/2024	-7,91%	-3,80	44,25	44,40	44,25	44,40	45K	7
11/09/2024	11,64%	5,01	48,05	46,39	46,00	48,05	140	3
09/09/2024	-1,65%	-0,72	43,04	43,04	43,04	43,04	215	1
03/09/2024	-2,65%	-1,19	43,76	43,76	43,76	43,76	743	1
02/09/2024	0,16%	0,07	44,95	43,59	43,59	44,95	50K	13
29/08/2024	0,99%	0,44	44,88	44,76	44,76	44,88	134	2
27/08/2024	0,91%	0,40	44,44	44,44	44,44	44,44	1K	1
26/08/2024	1,90%	0,82	44,04	44,04	44,04	44,04	1K	1
21/08/2024	4,50%	1,86	43,22	43,22	43,22	43,22	86	1
15/08/2024	-0,82%	-0,34	41,36	41,36	41,36	41,36	248	2
12/08/2024	4,59%	1,83	41,70	41,25	41,25	41,73	207	3
07/08/2024	2,52%	0,98	39,87	40,29	39,87	40,88	1K	3
06/08/2024	6,49%	2,37	38,89	38,89	38,89	38,89	77	1
02/08/2024	-2,67%	-1,00	36,52	36,67	36,52	36,67	37K	2
31/07/2024	2,01%	0,74	37,52	37,52	37,52	37,52	112	1
24/07/2024	5,27%	1,84	36,78	36,21	36,21	36,78	217	3
22/07/2024	9,43%	3,01	34,94	34,94	34,94	34,94	174	1
28/06/2024	0,00%	0,00	31,93	31,93	31,93	31,93	95	1
27/06/2024	-6,01%	-2,04	31,93	31,93	31,93	31,93	159	1
24/06/2024	2,63%	0,87	33,97	33,97	33,97	33,97	33	1
20/06/2024	-7,54%	-2,70	33,10	33,10	33,10	33,10	165	1
13/06/2024	-1,13%	-0,41	35,80	35,80	35,80	35,80	20K	1
12/06/2024	7,19%	2,43	36,21	34,94	34,94	36,21	319	3
10/06/2024	9,68%	2,98	33,78	33,75	33,75	33,78	303	3
03/06/2024	-4,05%	-1,30	30,80	30,80	30,80	30,80	184	1
24/05/2024	-8,13%	-2,84	32,10	31,92	31,92	32,10	320	3
16/05/2024	3,62%	1,22	34,94	34,94	34,94	34,94	139	1
08/05/2024	3,59%	1,17	33,72	33,72	33,72	33,72	168	2
02/05/2024	3,43%	1,08	32,55	32,55	32,55	32,55	162	1
30/04/2024	2,94%	0,90	31,47	31,47	31,47	31,47	94	1
25/04/2024	12,72%	3,45	30,57	30,34	30,34	31,42	769	7
19/04/2024	-1,99%	-0,55	27,12	27,67	27,12	27,67	165	2
17/04/2024	-6,90%	-2,05	27,67	27,67	27,67	27,67	138	1
11/04/2024	-3,51%	-1,08	29,72	29,72	29,72	29,72	118	1
22/03/2024	-6,95%	-2,30	30,80	31,92	30,80	31,92	377	3
21/03/2024	-6,42%	-2,27	33,10	33,10	33,10	33,10	132	1
13/03/2024	7,18%	2,37	35,37	34,98	34,98	36,27	356	4
11/03/2024	3,35%	1,07	33,00	33,00	33,00	33,00	3K	2
05/03/2024	-4,09%	-1,36	31,93	31,93	31,93	31,93	95	1
29/02/2024	-4,89%	-1,71	33,29	35,00	33,29	35,00	28K	3
27/02/2024	10,17%	3,23	35,00	32,61	32,61	35,00	3K	4
26/02/2024	3,02%	0,93	31,77	31,44	31,44	31,77	379	2
23/02/2024	2,80%	0,84	30,84	30,84	30,84	30,84	30	1
22/02/2024	4,71%	1,35	30,00	30,33	30,00	30,33	421	3
14/02/2024	0,42%	0,12	28,65	27,65	27,65	28,92	43K	5
09/02/2024	0,63%	0,18	28,53	28,53	28,53	28,53	85	1
08/02/2024	-6,62%	-2,01	28,35	28,95	28,35	28,95	229	2
06/02/2024	5,64%	1,62	30,36	30,36	30,36	30,36	121	1
02/02/2024	-3,39%	-1,01	28,74	28,68	27,68	28,74	455	4
31/01/2024	-4,92%	-1,54	29,75	29,75	29,75	29,75	89	1
22/01/2024	-0,67%	-0,21	31,29	30,83	30,83	31,53	249	4
19/01/2024	-4,92%	-1,63	31,50	31,96	31,50	31,96	127	2
05/01/2024	-2,87%	-0,98	33,13	33,13	33,13	33,13	99	1
26/12/2023	-2,54%	-0,89	34,11	34,11	34,11	34,11	34	1
20/12/2023	-5,10%	-1,88	35,00	35,00	35,00	35,00	35	1
14/12/2023	8,12%	2,77	36,88	36,88	36,88	36,88	36	1
11/12/2023	-3,32%	-1,17	34,11	34,34	34,11	34,34	13K	2
07/12/2023	-2,00%	-0,72	35,28	35,50	35,09	35,50	1K	3
05/12/2023	1,21%	0,43	36,00	36,00	36,00	36,00	396	1
04/12/2023	-8,51%	-3,31	35,57	36,60	35,57	36,60	14K	2
06/11/2023	4,46%	1,66	38,88	38,88	38,88	38,88	116	1
31/10/2023	-2,16%	-0,82	37,22	37,64	37,22	37,64	484	2
30/10/2023	19,02%	6,08	38,04	36,23	36,23	38,04	368	4
23/10/2023	-0,71%	-0,23	31,96	31,96	31,96	31,96	95	1
19/10/2023	-5,32%	-1,81	32,19	33,13	32,19	33,13	775	2
18/10/2023	-0,99%	-0,34	34,00	34,00	34,00	34,00	986	1
17/10/2023	-3,97%	-1,42	34,34	34,34	34,34	34,34	103	2
03/10/2023	-1,43%	-0,52	35,76	36,28	35,57	36,28	178	4
02/10/2023	0,78%	0,28	36,28	36,50	36,28	36,50	109	2
29/09/2023	-7,41%	-2,88	36,00	37,00	35,98	37,00	2K	5
27/09/2023	5,45%	2,01	38,88	38,56	38,56	38,88	194	3
21/09/2023	-2,77%	-1,05	36,87	37,00	36,87	37,00	147	3
20/09/2023	-10,78%	-4,58	37,92	38,20	37,92	38,20	2K	6
29/08/2023	3,99%	1,63	42,50	41,25	41,25	42,50	249	3
15/08/2023	1,44%	0,58	40,87	40,87	40,87	40,87	40	1
14/08/2023	8,98%	3,32	40,29	40,29	40,29	40,29	80	1
08/08/2023	0,68%	0,25	36,97	36,97	36,97	36,97	36	1
07/08/2023	-5,85%	-2,28	36,72	39,00	36,72	39,00	443	5
04/08/2023	-3,39%	-1,37	39,00	39,00	39,00	39,00	975	2
03/08/2023	9,97%	3,66	40,37	40,90	40,00	40,90	242	5
02/08/2023	-12,03%	-5,02	36,71	36,87	36,71	36,87	257	5
28/07/2023	5,17%	2,05	41,73	40,29	40,29	41,73	205	4
27/07/2023	2,06%	0,80	39,68	39,16	39,16	39,68	158	2
17/07/2023	6,81%	2,48	38,88	38,58	38,58	38,88	971	2
11/07/2023	-1,81%	-0,67	36,40	35,61	35,61	36,40	91K	20
07/07/2023	-0,88%	-0,33	37,07	37,07	37,07	37,07	37	1
06/07/2023	2,35%	0,86	37,40	37,40	37,40	37,40	37	1
05/07/2023	3,51%	1,24	36,54	36,54	36,54	36,54	36	1
04/07/2023	2,38%	0,82	35,30	35,20	35,20	35,30	70	2
30/06/2023	-0,92%	-0,32	34,48	34,48	34,48	34,48	34	1
29/06/2023	0,00%	0,00	34,80	34,80	34,80	34,80	34	1
28/06/2023	1,05%	0,36	34,80	34,80	34,80	34,80	2K	1
23/06/2023	-3,01%	-1,07	34,44	34,44	34,44	34,44	34	1
22/06/2023	1,46%	0,51	35,51	35,51	35,51	35,62	106	3
21/06/2023	-6,12%	-2,28	35,00	35,51	35,00	35,51	18K	3
20/06/2023	-2,71%	-1,04	37,28	37,28	37,28	37,28	37	1
16/06/2023	-3,16%	-1,25	38,32	38,40	38,32	38,40	13K	3
15/06/2023	-0,15%	-0,06	39,57	39,28	37,35	39,57	7K	4
14/06/2023	-3,25%	-1,33	39,63	40,11	39,63	40,11	80K	4
13/06/2023	-0,94%	-0,39	40,96	40,96	40,96	40,96	40	1
12/06/2023	-1,69%	-0,71	41,35	42,06	41,35	42,06	166	4
09/06/2023	-6,41%	-2,88	42,06	42,12	42,06	42,12	42K	2
06/06/2023	2,56%	1,12	44,94	42,61	42,61	44,94	2K	2
05/06/2023	-2,23%	-1,00	43,82	44,82	43,82	44,82	46K	4
02/06/2023	2,00%	0,88	44,82	44,82	44,82	44,82	44	1
31/05/2023	-8,02%	-3,83	43,94	45,30	43,94	45,30	89	2
22/05/2023	4,21%	1,93	47,77	47,77	47,77	47,77	2K	2
19/05/2023	1,75%	0,79	45,84	45,84	45,84	45,84	4K	1
18/05/2023	-0,29%	-0,13	45,05	45,05	45,05	45,05	7K	1
17/05/2023	-4,38%	-2,07	45,18	45,18	45,18	45,18	13K	3
16/05/2023	0,43%	0,20	47,25	47,25	47,25	47,25	15K	2
15/05/2023	-1,77%	-0,85	47,05	47,89	46,70	47,89	10K	3
11/05/2023	-1,07%	-0,52	47,90	47,90	47,90	47,90	1K	1
09/05/2023	-4,69%	-2,38	48,42	50,79	48,42	50,79	5K	4
08/05/2023	1,80%	0,90	50,80	50,80	50,80	50,80	3K	1
05/05/2023	-2,69%	-1,38	49,90	49,90	49,90	49,90	499	1
04/05/2023	-3,37%	-1,79	51,28	50,82	50,82	51,28	52K	4
03/05/2023	0,00%	0,00	53,07	53,07	53,07	53,07	8K	2
02/05/2023	4,57%	2,32	53,07	52,50	52,50	53,07	9K	3
28/04/2023	-0,86%	-0,44	50,75	50,75	50,75	50,75	4K	2
27/04/2023	2,75%	1,37	51,19	50,70	50,70	51,19	57K	5
26/04/2023	-4,17%	-2,17	49,82	49,82	49,82	49,82	2K	1
24/04/2023	-1,37%	-0,72	51,99	51,99	51,99	51,99	5K	1
19/04/2023	-	-	52,71	52,71	52,71	52,71	5K	1

Date,Open,High,Low,Close,Volume
04-Oct-24,50.32,53.70,50.32,53.70,39888
03-Oct-24,51.35,51.35,51.35,51.35,15405
02-Oct-24,50.10,51.10,50.10,51.10,2515
01-Oct-24,49.20,49.20,49.15,49.15,2606
30-Sep-24,49.73,51.70,49.70,49.70,1684
27-Sep-24,48.00,48.75,47.85,48.75,1118
25-Sep-24,45.65,45.65,45.65,45.65,502
23-Sep-24,47.56,47.56,44.92,45.00,1298
20-Sep-24,44.32,44.32,44.32,44.32,753
13-Sep-24,44.49,44.49,44.00,44.00,88
12-Sep-24,44.40,44.40,44.25,44.25,45004
11-Sep-24,46.39,48.05,46.00,48.05,140
09-Sep-24,43.04,43.04,43.04,43.04,215
03-Sep-24,43.76,43.76,43.76,43.76,743
02-Sep-24,43.59,44.95,43.59,44.95,49589
29-Aug-24,44.76,44.88,44.76,44.88,134
27-Aug-24,44.44,44.44,44.44,44.44,1333
26-Aug-24,44.04,44.04,44.04,44.04,1321
21-Aug-24,43.22,43.22,43.22,43.22,86
15-Aug-24,41.36,41.36,41.36,41.36,248
12-Aug-24,41.25,41.73,41.25,41.70,207
07-Aug-24,40.29,40.88,39.87,39.87,1159
06-Aug-24,38.89,38.89,38.89,38.89,77
02-Aug-24,36.67,36.67,36.52,36.52,36706
31-Jul-24,37.52,37.52,37.52,37.52,112
24-Jul-24,36.21,36.78,36.21,36.78,217
22-Jul-24,34.94,34.94,34.94,34.94,174
28-Jun-24,31.93,31.93,31.93,31.93,95
27-Jun-24,31.93,31.93,31.93,31.93,159
24-Jun-24,33.97,33.97,33.97,33.97,33
20-Jun-24,33.10,33.10,33.10,33.10,165
13-Jun-24,35.80,35.80,35.80,35.80,19976
12-Jun-24,34.94,36.21,34.94,36.21,319
10-Jun-24,33.75,33.78,33.75,33.78,303
03-Jun-24,30.80,30.80,30.80,30.80,184
24-May-24,31.92,32.10,31.92,32.10,320
16-May-24,34.94,34.94,34.94,34.94,139
08-May-24,33.72,33.72,33.72,33.72,168
02-May-24,32.55,32.55,32.55,32.55,162
30-Apr-24,31.47,31.47,31.47,31.47,94
25-Apr-24,30.34,31.42,30.34,30.57,769
19-Apr-24,27.67,27.67,27.12,27.12,165
17-Apr-24,27.67,27.67,27.67,27.67,138
11-Apr-24,29.72,29.72,29.72,29.72,118
22-Mar-24,31.92,31.92,30.80,30.80,377
21-Mar-24,33.10,33.10,33.10,33.10,132
13-Mar-24,34.98,36.27,34.98,35.37,356
11-Mar-24,33.00,33.00,33.00,33.00,3300
05-Mar-24,31.93,31.93,31.93,31.93,95
29-Feb-24,35.00,35.00,33.29,33.29,27765
27-Feb-24,32.61,35.00,32.61,35.00,3499
26-Feb-24,31.44,31.77,31.44,31.77,379
23-Feb-24,30.84,30.84,30.84,30.84,30
22-Feb-24,30.33,30.33,30.00,30.00,421
14-Feb-24,27.65,28.92,27.65,28.65,43229
09-Feb-24,28.53,28.53,28.53,28.53,85
08-Feb-24,28.95,28.95,28.35,28.35,229
06-Feb-24,30.36,30.36,30.36,30.36,121
02-Feb-24,28.68,28.74,27.68,28.74,455
31-Jan-24,29.75,29.75,29.75,29.75,89
22-Jan-24,30.83,31.53,30.83,31.29,249
19-Jan-24,31.96,31.96,31.50,31.50,127
05-Jan-24,33.13,33.13,33.13,33.13,99
26-Dec-23,34.11,34.11,34.11,34.11,34
20-Dec-23,35.00,35.00,35.00,35.00,35
14-Dec-23,36.88,36.88,36.88,36.88,36
11-Dec-23,34.34,34.34,34.11,34.11,13440
07-Dec-23,35.50,35.50,35.09,35.28,1134
05-Dec-23,36.00,36.00,36.00,36.00,396
04-Dec-23,36.60,36.60,35.57,35.57,14417
06-Nov-23,38.88,38.88,38.88,38.88,116
31-Oct-23,37.64,37.64,37.22,37.22,484
30-Oct-23,36.23,38.04,36.23,38.04,368
23-Oct-23,31.96,31.96,31.96,31.96,95
19-Oct-23,33.13,33.13,32.19,32.19,775
18-Oct-23,34.00,34.00,34.00,34.00,986
17-Oct-23,34.34,34.34,34.34,34.34,103
03-Oct-23,36.28,36.28,35.57,35.76,178
02-Oct-23,36.50,36.50,36.28,36.28,109
29-Sep-23,37.00,37.00,35.98,36.00,2142
27-Sep-23,38.56,38.88,38.56,38.88,194
21-Sep-23,37.00,37.00,36.87,36.87,147
20-Sep-23,38.20,38.20,37.92,37.92,2128
29-Aug-23,41.25,42.50,41.25,42.50,249
15-Aug-23,40.87,40.87,40.87,40.87,40
14-Aug-23,40.29,40.29,40.29,40.29,80
08-Aug-23,36.97,36.97,36.97,36.97,36
07-Aug-23,39.00,39.00,36.72,36.72,443
04-Aug-23,39.00,39.00,39.00,39.00,975
03-Aug-23,40.90,40.90,40.00,40.37,242
02-Aug-23,36.87,36.87,36.71,36.71,257
28-Jul-23,40.29,41.73,40.29,41.73,205
27-Jul-23,39.16,39.68,39.16,39.68,158
17-Jul-23,38.58,38.88,38.58,38.88,971
11-Jul-23,35.61,36.40,35.61,36.40,91208
07-Jul-23,37.07,37.07,37.07,37.07,37
06-Jul-23,37.40,37.40,37.40,37.40,37
05-Jul-23,36.54,36.54,36.54,36.54,36
04-Jul-23,35.20,35.30,35.20,35.30,70
30-Jun-23,34.48,34.48,34.48,34.48,34
29-Jun-23,34.80,34.80,34.80,34.80,34
28-Jun-23,34.80,34.80,34.80,34.80,1566
23-Jun-23,34.44,34.44,34.44,34.44,34
22-Jun-23,35.51,35.62,35.51,35.51,106
21-Jun-23,35.51,35.51,35.00,35.00,17992
20-Jun-23,37.28,37.28,37.28,37.28,37
16-Jun-23,38.40,38.40,38.32,38.32,12837
15-Jun-23,39.28,39.57,37.35,39.57,7198
14-Jun-23,40.11,40.11,39.63,39.63,79532
13-Jun-23,40.96,40.96,40.96,40.96,40
12-Jun-23,42.06,42.06,41.35,41.35,166
09-Jun-23,42.12,42.12,42.06,42.06,42075
06-Jun-23,42.61,44.94,42.61,44.94,1962
05-Jun-23,44.82,44.82,43.82,43.82,45705
02-Jun-23,44.82,44.82,44.82,44.82,44
31-May-23,45.30,45.30,43.94,43.94,89
22-May-23,47.77,47.77,47.77,47.77,1910
19-May-23,45.84,45.84,45.84,45.84,3667
18-May-23,45.05,45.05,45.05,45.05,6757
17-May-23,45.18,45.18,45.18,45.18,12650
16-May-23,47.25,47.25,47.25,47.25,15120
15-May-23,47.89,47.89,46.70,47.05,10445
11-May-23,47.90,47.90,47.90,47.90,1437
09-May-23,50.79,50.79,48.42,48.42,5143
08-May-23,50.80,50.80,50.80,50.80,2540
05-May-23,49.90,49.90,49.90,49.90,499
04-May-23,50.82,51.28,50.82,51.28,52269
03-May-23,53.07,53.07,53.07,53.07,8491
02-May-23,52.50,53.07,52.50,53.07,9225
28-Apr-23,50.75,50.75,50.75,50.75,3552
27-Apr-23,50.70,51.19,50.70,51.19,56847
26-Apr-23,49.82,49.82,49.82,49.82,1992
24-Apr-23,51.99,51.99,51.99,51.99,4679
19-Apr-23,52.71,52.71,52.71,52.71,4743

*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: B1GN34