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
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	-1,01%	-0,54	52,71	52,71	52,71	52,71	5K	1
18/04/2023	1,49%	0,78	53,25	53,20	53,20	53,25	9K	2
17/04/2023	1,41%	0,73	52,47	52,47	52,47	52,47	6K	1
14/04/2023	-1,52%	-0,80	51,74	52,07	51,74	52,07	61K	3
13/04/2023	4,45%	2,24	52,54	52,54	52,54	52,54	8K	2
11/04/2023	5,45%	2,60	50,30	50,30	50,30	50,30	50	1
10/04/2023	0,00%	0,00	47,70	47,70	47,70	47,70	95	1
06/04/2023	6,85%	3,06	47,70	46,80	46,53	47,70	188	4
30/03/2023	-5,70%	-2,70	44,64	44,73	44,64	44,73	89	2
23/03/2023	1,74%	0,81	47,34	47,34	47,34	47,34	47	1
22/03/2023	-6,94%	-3,47	46,53	46,53	46,53	46,53	1K	1
15/03/2023	2,69%	1,31	50,00	49,70	49,70	50,00	2K	4
14/03/2023	5,39%	2,49	48,69	48,87	48,69	48,87	535	2
08/03/2023	-1,18%	-0,55	46,20	46,20	46,20	46,20	49K	4
22/02/2023	21,59%	8,30	46,75	38,46	38,46	46,75	626	5
07/12/2022	0,00%	0,00	38,45	38,45	38,45	38,45	461	1
06/12/2022	-0,29%	-0,11	38,45	38,45	38,45	38,45	38	1
25/11/2022	0,16%	0,06	38,56	38,56	38,56	38,56	38	1
22/11/2022	9,78%	3,43	38,50	38,50	38,50	38,50	192	1
31/10/2022	0,00%	0,00	35,07	35,07	35,07	35,07	2K	1
27/10/2022	7,84%	2,55	35,07	35,07	35,07	35,07	70	2
25/10/2022	0,00%	0,00	32,52	32,52	32,52	32,52	32	1
24/10/2022	0,00%	0,00	32,52	32,52	32,52	32,52	1K	2
19/10/2022	-9,09%	-3,25	32,52	34,51	32,52	34,51	305	3
18/10/2022	1,27%	0,45	35,77	35,32	35,32	37,38	11K	4
17/10/2022	19,41%	5,74	35,32	32,00	32,00	35,33	32K	16
06/10/2022	0,00%	0,00	29,58	29,58	29,58	29,58	295	1
05/10/2022	-7,13%	-2,27	29,58	29,58	29,58	29,58	88	1
14/09/2022	-6,57%	-2,24	31,85	31,85	31,85	31,85	637	1
13/09/2022	-13,19%	-5,18	34,09	34,14	34,09	34,14	3K	2
04/08/2022	17,22%	5,77	39,27	39,27	39,27	39,27	628	2
02/08/2022	-0,59%	-0,20	33,50	33,50	33,50	33,50	335	1
01/08/2022	-15,24%	-6,06	33,70	34,90	33,70	34,90	1K	3
07/07/2022	2,16%	0,84	39,76	39,76	39,76	39,76	2K	1
06/07/2022	-6,44%	-2,68	38,92	41,24	37,36	41,24	3K	4
05/07/2022	20,58%	7,10	41,60	41,60	41,60	41,60	4K	1
01/07/2022	26,37%	7,20	34,50	34,50	34,50	34,50	3K	1
13/06/2022	-6,41%	-1,87	27,30	27,30	27,30	27,30	3K	1
07/06/2022	12,37%	3,21	29,17	29,17	29,17	29,17	291	1
31/05/2022	3,67%	0,92	25,96	25,96	25,96	25,96	77	1
26/05/2022	6,33%	1,49	25,04	24,87	24,87	25,04	11K	3
24/05/2022	-	-	23,55	23,25	23,00	23,55	31K	3

Date,Open,High,Low,Close,Volume
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
18-Apr-23,53.20,53.25,53.20,53.25,9052
17-Apr-23,52.47,52.47,52.47,52.47,6296
14-Apr-23,52.07,52.07,51.74,51.74,61109
13-Apr-23,52.54,52.54,52.54,52.54,8406
11-Apr-23,50.30,50.30,50.30,50.30,50
10-Apr-23,47.70,47.70,47.70,47.70,95
06-Apr-23,46.80,47.70,46.53,47.70,188
30-Mar-23,44.73,44.73,44.64,44.64,89
23-Mar-23,47.34,47.34,47.34,47.34,47
22-Mar-23,46.53,46.53,46.53,46.53,1163
15-Mar-23,49.70,50.00,49.70,50.00,2286
14-Mar-23,48.87,48.87,48.69,48.69,535
08-Mar-23,46.20,46.20,46.20,46.20,48741
22-Feb-23,38.46,46.75,38.46,46.75,626
07-Dec-22,38.45,38.45,38.45,38.45,461
06-Dec-22,38.45,38.45,38.45,38.45,38
25-Nov-22,38.56,38.56,38.56,38.56,38
22-Nov-22,38.50,38.50,38.50,38.50,192
31-Oct-22,35.07,35.07,35.07,35.07,1788
27-Oct-22,35.07,35.07,35.07,35.07,70
25-Oct-22,32.52,32.52,32.52,32.52,32
24-Oct-22,32.52,32.52,32.52,32.52,1008
19-Oct-22,34.51,34.51,32.52,32.52,305
18-Oct-22,35.32,37.38,35.32,35.77,10920
17-Oct-22,32.00,35.33,32.00,35.32,32242
06-Oct-22,29.58,29.58,29.58,29.58,295
05-Oct-22,29.58,29.58,29.58,29.58,88
14-Sep-22,31.85,31.85,31.85,31.85,637
13-Sep-22,34.14,34.14,34.09,34.09,3071
04-Aug-22,39.27,39.27,39.27,39.27,628
02-Aug-22,33.50,33.50,33.50,33.50,335
01-Aug-22,34.90,34.90,33.70,33.70,1354
07-Jul-22,39.76,39.76,39.76,39.76,1988
06-Jul-22,41.24,41.24,37.36,38.92,3355
05-Jul-22,41.60,41.60,41.60,41.60,4160
01-Jul-22,34.50,34.50,34.50,34.50,3450
13-Jun-22,27.30,27.30,27.30,27.30,2730
07-Jun-22,29.17,29.17,29.17,29.17,291
31-May-22,25.96,25.96,25.96,25.96,77
26-May-22,24.87,25.04,24.87,25.04,11441
24-May-22,23.25,23.55,23.00,23.55,30572

*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