Cotação atual, histórico e gráfico do papel: B1IL34

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 B1IL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	1,33%	0,26	19,82	19,82	19,82	19,82	19	1
28/04/2025	-0,25%	-0,05	19,56	19,56	19,56	19,56	2K	1
25/04/2025	-0,61%	-0,12	19,61	19,65	19,61	19,72	183K	8
24/04/2025	0,46%	0,09	19,73	19,84	19,41	19,84	256	3
23/04/2025	2,51%	0,48	19,64	19,46	19,46	20,00	15K	16
22/04/2025	1,16%	0,22	19,16	19,10	19,10	19,55	32K	15
17/04/2025	1,55%	0,29	18,94	19,50	18,82	19,50	4K	15

16/04/2025	-5,90%	-1,17	18,65	19,55	18,65	19,66	129K	40
15/04/2025	-1,88%	-0,38	19,82	20,11	19,60	20,11	27K	9
14/04/2025	2,96%	0,58	20,20	20,37	20,20	20,40	139K	14
11/04/2025	2,94%	0,56	19,62	19,55	19,36	19,65	3K	8
10/04/2025	2,64%	0,49	19,06	18,96	18,75	19,42	102K	29
09/04/2025	7,22%	1,25	18,57	18,70	18,40	19,10	287K	19
08/04/2025	-7,73%	-1,45	17,32	18,77	17,32	18,78	43K	39
07/04/2025	-2,09%	-0,40	18,77	18,86	18,00	19,55	963K	75
04/04/2025	-11,33%	-2,45	19,17	20,37	18,60	20,37	351K	101
03/04/2025	-2,17%	-0,48	21,62	21,22	20,80	21,62	3K	5
02/04/2025	3,37%	0,72	22,10	21,78	21,78	22,10	3K	17
01/04/2025	-1,79%	-0,39	21,38	21,80	21,38	21,80	43K	3
31/03/2025	-1,54%	-0,34	21,77	21,90	21,50	21,96	95K	7
28/03/2025	-4,53%	-1,05	22,11	23,16	22,11	23,16	5K	6
27/03/2025	4,42%	0,98	23,16	23,02	22,78	23,40	265K	44
26/03/2025	0,91%	0,20	22,18	21,95	21,95	22,36	66K	43
25/03/2025	-3,64%	-0,83	21,98	22,31	21,94	22,31	19K	14
24/03/2025	-0,04%	-0,01	22,81	22,98	22,62	22,98	2K	19
21/03/2025	-0,61%	-0,14	22,82	22,83	22,64	22,83	115K	7
20/03/2025	-4,33%	-1,04	22,96	23,14	22,80	23,14	28K	9
19/03/2025	-2,16%	-0,53	24,00	24,32	24,00	24,36	41K	10
18/03/2025	-4,25%	-1,09	24,53	25,61	24,53	25,61	6K	6
17/03/2025	5,09%	1,24	25,62	24,63	24,48	25,70	650K	25
14/03/2025	-0,41%	-0,10	24,38	24,86	24,38	25,00	16K	9
13/03/2025	-0,73%	-0,18	24,48	24,38	23,99	24,48	35K	8
12/03/2025	-6,31%	-1,66	24,66	25,85	24,47	25,85	203K	41
11/03/2025	3,83%	0,97	26,32	27,15	26,15	27,24	621K	261
10/03/2025	-9,17%	-2,56	25,35	27,78	25,35	27,78	138K	45
07/03/2025	9,45%	2,41	27,91	26,34	26,34	27,92	279K	102
06/03/2025	0,24%	0,06	25,50	25,80	25,45	26,46	63K	36
05/03/2025	6,98%	1,66	25,44	24,98	24,92	25,62	64K	19
28/02/2025	-1,49%	-0,36	23,78	23,90	23,50	23,90	78K	30
27/02/2025	-1,87%	-0,46	24,14	24,30	23,68	24,60	224K	35
26/02/2025	0,65%	0,16	24,60	25,55	24,23	25,82	2M	108
25/02/2025	2,69%	0,64	24,44	24,98	24,24	24,98	753K	142
24/02/2025	-9,26%	-2,43	23,80	25,94	22,99	25,94	376K	66
21/02/2025	4,00%	1,01	26,23	26,80	26,23	28,10	156K	68
20/02/2025	8,94%	2,07	25,22	25,00	24,48	27,34	6M	1.121
19/02/2025	-1,95%	-0,46	23,15	23,56	23,03	23,90	550K	35
18/02/2025	-2,92%	-0,71	23,61	24,34	22,67	24,60	756K	95
17/02/2025	-2,56%	-0,64	24,32	24,97	24,19	24,97	22K	13
14/02/2025	9,28%	2,12	24,96	25,21	24,60	25,99	143K	79
13/02/2025	5,94%	1,28	22,84	21,56	21,56	23,08	314K	205
12/02/2025	5,69%	1,16	21,56	20,68	20,68	21,72	275K	153
11/02/2025	-3,95%	-0,84	20,40	20,55	20,21	20,55	37K	9
10/02/2025	-3,10%	-0,68	21,24	22,00	20,78	22,06	61K	22
07/02/2025	6,15%	1,27	21,92	21,52	21,40	21,92	1M	85
06/02/2025	1,98%	0,40	20,65	21,00	20,65	21,18	494K	11
05/02/2025	1,50%	0,30	20,25	20,72	20,22	20,72	87K	28
04/02/2025	2,84%	0,55	19,95	20,33	19,95	20,66	27K	15
03/02/2025	-0,26%	-0,05	19,40	19,12	18,88	20,10	12K	13
31/01/2025	-6,04%	-1,25	19,45	20,58	19,45	20,64	53K	1.260
30/01/2025	6,15%	1,20	20,70	20,64	20,64	20,87	40K	437
29/01/2025	-2,69%	-0,54	19,50	20,33	19,50	20,58	5K	6
28/01/2025	0,20%	0,04	20,04	19,80	19,59	20,04	829	4
27/01/2025	-0,10%	-0,02	20,00	20,16	19,96	20,16	5K	6
24/01/2025	3,62%	0,70	20,02	19,32	19,20	20,02	118K	7
23/01/2025	-0,62%	-0,12	19,32	19,44	19,32	19,44	50K	4
22/01/2025	-5,91%	-1,22	19,44	20,33	19,40	20,33	73K	26
21/01/2025	-1,10%	-0,23	20,66	20,56	20,50	20,68	5K	6
20/01/2025	-1,69%	-0,36	20,89	21,41	20,89	21,44	4K	7
17/01/2025	2,86%	0,59	21,25	20,77	20,77	21,74	16K	14
16/01/2025	1,57%	0,32	20,66	20,76	20,42	20,76	6K	3
15/01/2025	0,84%	0,17	20,34	20,22	20,18	20,38	3K	6
14/01/2025	3,12%	0,61	20,17	20,24	20,17	20,47	5K	19
13/01/2025	0,57%	0,11	19,56	19,41	19,41	19,56	2K	3
10/01/2025	-5,90%	-1,22	19,45	20,00	19,44	20,00	31K	17
09/01/2025	-0,14%	-0,03	20,67	20,85	20,22	20,85	5K	5
08/01/2025	-2,82%	-0,60	20,70	20,68	20,60	20,79	283K	11
07/01/2025	2,11%	0,44	21,30	20,86	20,66	21,30	5K	53
06/01/2025	-1,70%	-0,36	20,86	22,07	20,56	22,07	26K	19
03/01/2025	0,52%	0,11	21,22	21,34	20,74	21,34	85K	34
02/01/2025	-7,09%	-1,61	21,11	22,05	20,91	22,05	102K	16
30/12/2024	-1,98%	-0,46	22,72	23,00	22,72	23,00	25K	14
27/12/2024	-3,50%	-0,84	23,18	24,95	23,18	24,95	52K	16
26/12/2024	0,50%	0,12	24,02	23,90	23,90	24,12	41K	7
23/12/2024	0,17%	0,04	23,90	23,65	23,44	23,90	21K	55
20/12/2024	-1,49%	-0,36	23,86	23,93	23,86	24,03	4K	5
19/12/2024	-1,26%	-0,31	24,22	24,38	24,08	24,38	8K	23
18/12/2024	-0,12%	-0,03	24,53	24,40	24,36	24,53	10K	8
17/12/2024	4,87%	1,14	24,56	24,20	24,20	24,96	168K	81
16/12/2024	-2,09%	-0,50	23,42	23,66	23,32	23,66	40K	33
13/12/2024	-1,73%	-0,42	23,92	23,70	23,68	23,92	320K	14
12/12/2024	1,00%	0,24	24,34	23,82	23,82	24,34	6K	10
11/12/2024	-3,21%	-0,80	24,10	24,36	24,00	24,36	103K	23
10/12/2024	-11,13%	-3,12	24,90	26,00	24,90	26,00	29K	78
09/12/2024	20,98%	4,86	28,02	25,95	24,29	28,60	449K	167
06/12/2024	0,26%	0,06	23,16	23,18	23,16	23,42	304K	22
05/12/2024	-0,09%	-0,02	23,10	23,12	23,08	23,12	4K	6
04/12/2024	-0,73%	-0,17	23,12	23,53	22,80	23,53	62K	7
03/12/2024	-3,48%	-0,84	23,29	24,32	22,80	24,32	90K	49
02/12/2024	4,59%	1,06	24,13	23,88	23,88	24,79	83K	687
29/11/2024	1,63%	0,37	23,07	23,30	22,86	23,60	287K	25
28/11/2024	-2,58%	-0,60	22,70	22,00	22,00	23,29	28K	20
27/11/2024	9,03%	1,93	23,30	21,90	21,86	23,30	364K	34
26/11/2024	0,33%	0,07	21,37	21,42	20,94	21,42	43K	29
25/11/2024	0,24%	0,05	21,30	21,25	21,25	21,52	15K	22
22/11/2024	-2,83%	-0,62	21,25	21,32	21,10	21,34	32K	18
21/11/2024	2,58%	0,55	21,87	21,80	21,72	22,40	67K	15
19/11/2024	-3,27%	-0,72	21,32	21,68	21,24	21,68	24K	22
18/11/2024	2,75%	0,59	22,04	21,33	21,33	22,04	45K	58
14/11/2024	-13,09%	-3,23	21,45	23,82	21,16	23,82	208K	113
13/11/2024	1,69%	0,41	24,68	25,00	24,30	25,01	368K	276
12/11/2024	-13,63%	-3,83	24,27	24,81	24,21	25,05	300K	162
11/11/2024	8,49%	2,20	28,10	26,00	25,95	28,10	69K	22
08/11/2024	-5,75%	-1,58	25,90	27,01	25,90	27,01	50K	67
07/11/2024	8,79%	2,22	27,48	25,91	25,91	28,50	256K	138
06/11/2024	-5,82%	-1,56	25,26	26,50	24,83	26,50	328K	292
05/11/2024	5,18%	1,32	26,82	26,76	26,43	27,45	371K	1.155
04/11/2024	-0,58%	-0,15	25,50	25,00	25,00	26,10	27K	21
01/11/2024	0,00%	0,00	25,65	25,62	25,41	25,80	23K	12
31/10/2024	0,00%	0,00	25,65	25,90	25,02	25,90	13K	15
30/10/2024	1,30%	0,33	25,65	24,95	24,95	25,71	20K	8
29/10/2024	0,08%	0,02	25,32	25,82	24,75	25,90	54K	57
28/10/2024	6,57%	1,56	25,30	24,32	24,32	25,55	296K	41
25/10/2024	4,58%	1,04	23,74	22,96	22,96	24,10	124K	29
24/10/2024	-1,73%	-0,40	22,70	23,11	22,54	23,11	73K	50
23/10/2024	-7,49%	-1,87	23,10	24,89	23,10	24,89	107K	33
22/10/2024	9,09%	2,08	24,97	23,30	23,08	24,97	46K	31
21/10/2024	-0,65%	-0,15	22,89	22,72	22,60	23,08	43K	11
18/10/2024	4,73%	1,04	23,04	23,62	23,00	24,02	84K	35
17/10/2024	-5,17%	-1,20	22,00	23,43	21,65	23,43	143K	85
16/10/2024	1,40%	0,32	23,20	23,14	22,90	23,44	131K	13
15/10/2024	-5,38%	-1,30	22,88	23,32	22,86	23,59	204K	37
14/10/2024	-4,99%	-1,27	24,18	24,75	24,18	25,30	378K	429
11/10/2024	1,72%	0,43	25,45	24,18	24,18	26,00	72K	87
10/10/2024	-	-	25,02	25,32	24,63	25,47	85K	16

Date,Open,High,Low,Close,Volume
29-Apr-25,19.82,19.82,19.82,19.82,19
28-Apr-25,19.56,19.56,19.56,19.56,2445
25-Apr-25,19.65,19.72,19.61,19.61,183158
24-Apr-25,19.84,19.84,19.41,19.73,256
23-Apr-25,19.46,20.00,19.46,19.64,14585
22-Apr-25,19.10,19.55,19.10,19.16,32339
17-Apr-25,19.50,19.50,18.82,18.94,3923
16-Apr-25,19.55,19.66,18.65,18.65,129336
15-Apr-25,20.11,20.11,19.60,19.82,26577
14-Apr-25,20.37,20.40,20.20,20.20,139149
11-Apr-25,19.55,19.65,19.36,19.62,2602
10-Apr-25,18.96,19.42,18.75,19.06,101931
09-Apr-25,18.70,19.10,18.40,18.57,286960
08-Apr-25,18.77,18.78,17.32,17.32,42812
07-Apr-25,18.86,19.55,18.00,18.77,962841
04-Apr-25,20.37,20.37,18.60,19.17,350815
03-Apr-25,21.22,21.62,20.80,21.62,2667
02-Apr-25,21.78,22.10,21.78,22.10,2722
01-Apr-25,21.80,21.80,21.38,21.38,42781
31-Mar-25,21.90,21.96,21.50,21.77,95007
28-Mar-25,23.16,23.16,22.11,22.11,4853
27-Mar-25,23.02,23.40,22.78,23.16,265219
26-Mar-25,21.95,22.36,21.95,22.18,65706
25-Mar-25,22.31,22.31,21.94,21.98,18977
24-Mar-25,22.98,22.98,22.62,22.81,1976
21-Mar-25,22.83,22.83,22.64,22.82,114812
20-Mar-25,23.14,23.14,22.80,22.96,28471
19-Mar-25,24.32,24.36,24.00,24.00,41402
18-Mar-25,25.61,25.61,24.53,24.53,5810
17-Mar-25,24.63,25.70,24.48,25.62,650047
14-Mar-25,24.86,25.00,24.38,24.38,16213
13-Mar-25,24.38,24.48,23.99,24.48,35054
12-Mar-25,25.85,25.85,24.47,24.66,202770
11-Mar-25,27.15,27.24,26.15,26.32,620938
10-Mar-25,27.78,27.78,25.35,25.35,138090
07-Mar-25,26.34,27.92,26.34,27.91,278650
06-Mar-25,25.80,26.46,25.45,25.50,63051
05-Mar-25,24.98,25.62,24.92,25.44,64372
28-Feb-25,23.90,23.90,23.50,23.78,78348
27-Feb-25,24.30,24.60,23.68,24.14,224399
26-Feb-25,25.55,25.82,24.23,24.60,1524576
25-Feb-25,24.98,24.98,24.24,24.44,753388
24-Feb-25,25.94,25.94,22.99,23.80,375847
21-Feb-25,26.80,28.10,26.23,26.23,155513
20-Feb-25,25.00,27.34,24.48,25.22,5566149
19-Feb-25,23.56,23.90,23.03,23.15,549696
18-Feb-25,24.34,24.60,22.67,23.61,756308
17-Feb-25,24.97,24.97,24.19,24.32,21540
14-Feb-25,25.21,25.99,24.60,24.96,143200
13-Feb-25,21.56,23.08,21.56,22.84,314302
12-Feb-25,20.68,21.72,20.68,21.56,274631
11-Feb-25,20.55,20.55,20.21,20.40,36682
10-Feb-25,22.00,22.06,20.78,21.24,60705
07-Feb-25,21.52,21.92,21.40,21.92,1131567
06-Feb-25,21.00,21.18,20.65,20.65,493871
05-Feb-25,20.72,20.72,20.22,20.25,86560
04-Feb-25,20.33,20.66,19.95,19.95,27258
03-Feb-25,19.12,20.10,18.88,19.40,12480
31-Jan-25,20.58,20.64,19.45,19.45,53066
30-Jan-25,20.64,20.87,20.64,20.70,40073
29-Jan-25,20.33,20.58,19.50,19.50,5425
28-Jan-25,19.80,20.04,19.59,20.04,829
27-Jan-25,20.16,20.16,19.96,20.00,4997
24-Jan-25,19.32,20.02,19.20,20.02,117508
23-Jan-25,19.44,19.44,19.32,19.32,49980
22-Jan-25,20.33,20.33,19.40,19.44,72509
21-Jan-25,20.56,20.68,20.50,20.66,4766
20-Jan-25,21.41,21.44,20.89,20.89,4059
17-Jan-25,20.77,21.74,20.77,21.25,16220
16-Jan-25,20.76,20.76,20.42,20.66,5948
15-Jan-25,20.22,20.38,20.18,20.34,3231
14-Jan-25,20.24,20.47,20.17,20.17,5485
13-Jan-25,19.41,19.56,19.41,19.56,1980
10-Jan-25,20.00,20.00,19.44,19.45,30858
09-Jan-25,20.85,20.85,20.22,20.67,4700
08-Jan-25,20.68,20.79,20.60,20.70,283404
07-Jan-25,20.86,21.30,20.66,21.30,5053
06-Jan-25,22.07,22.07,20.56,20.86,25680
03-Jan-25,21.34,21.34,20.74,21.22,85134
02-Jan-25,22.05,22.05,20.91,21.11,101654
30-Dec-24,23.00,23.00,22.72,22.72,24969
27-Dec-24,24.95,24.95,23.18,23.18,52496
26-Dec-24,23.90,24.12,23.90,24.02,40693
23-Dec-24,23.65,23.90,23.44,23.90,21029
20-Dec-24,23.93,24.03,23.86,23.86,4051
19-Dec-24,24.38,24.38,24.08,24.22,7976
18-Dec-24,24.40,24.53,24.36,24.53,10137
17-Dec-24,24.20,24.96,24.20,24.56,167656
16-Dec-24,23.66,23.66,23.32,23.42,40392
13-Dec-24,23.70,23.92,23.68,23.92,319590
12-Dec-24,23.82,24.34,23.82,24.34,6076
11-Dec-24,24.36,24.36,24.00,24.10,102630
10-Dec-24,26.00,26.00,24.90,24.90,29333
09-Dec-24,25.95,28.60,24.29,28.02,448879
06-Dec-24,23.18,23.42,23.16,23.16,304051
05-Dec-24,23.12,23.12,23.08,23.10,3583
04-Dec-24,23.53,23.53,22.80,23.12,61881
03-Dec-24,24.32,24.32,22.80,23.29,90214
02-Dec-24,23.88,24.79,23.88,24.13,82787
29-Nov-24,23.30,23.60,22.86,23.07,287413
28-Nov-24,22.00,23.29,22.00,22.70,28417
27-Nov-24,21.90,23.30,21.86,23.30,364053
26-Nov-24,21.42,21.42,20.94,21.37,43014
25-Nov-24,21.25,21.52,21.25,21.30,15202
22-Nov-24,21.32,21.34,21.10,21.25,32448
21-Nov-24,21.80,22.40,21.72,21.87,66790
19-Nov-24,21.68,21.68,21.24,21.32,23644
18-Nov-24,21.33,22.04,21.33,22.04,44805
14-Nov-24,23.82,23.82,21.16,21.45,208093
13-Nov-24,25.00,25.01,24.30,24.68,368430
12-Nov-24,24.81,25.05,24.21,24.27,299838
11-Nov-24,26.00,28.10,25.95,28.10,68604
08-Nov-24,27.01,27.01,25.90,25.90,50146
07-Nov-24,25.91,28.50,25.91,27.48,255929
06-Nov-24,26.50,26.50,24.83,25.26,328205
05-Nov-24,26.76,27.45,26.43,26.82,371393
04-Nov-24,25.00,26.10,25.00,25.50,27330
01-Nov-24,25.62,25.80,25.41,25.65,23009
31-Oct-24,25.90,25.90,25.02,25.65,12730
30-Oct-24,24.95,25.71,24.95,25.65,19786
29-Oct-24,25.82,25.90,24.75,25.32,53572
28-Oct-24,24.32,25.55,24.32,25.30,296464
25-Oct-24,22.96,24.10,22.96,23.74,124486
24-Oct-24,23.11,23.11,22.54,22.70,72542
23-Oct-24,24.89,24.89,23.10,23.10,106676
22-Oct-24,23.30,24.97,23.08,24.97,45753
21-Oct-24,22.72,23.08,22.60,22.89,42505
18-Oct-24,23.62,24.02,23.00,23.04,83604
17-Oct-24,23.43,23.43,21.65,22.00,143364
16-Oct-24,23.14,23.44,22.90,23.20,131259
15-Oct-24,23.32,23.59,22.86,22.88,203750
14-Oct-24,24.75,25.30,24.18,24.18,377728
11-Oct-24,24.18,26.00,24.18,25.45,72102
10-Oct-24,25.32,25.47,24.63,25.02,85062

*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: B1IL34