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
26/08/2025	-3,22%	-0,82	24,67	25,01	24,67	25,01	7K	5
25/08/2025	-2,00%	-0,52	25,49	25,62	25,22	25,62	41K	15
22/08/2025	0,23%	0,06	26,01	25,80	25,80	26,28	34K	9
21/08/2025	-5,05%	-1,38	25,95	26,01	25,77	26,07	15K	11
20/08/2025	-0,87%	-0,24	27,33	27,33	27,33	27,33	819	1
19/08/2025	-0,18%	-0,05	27,57	27,57	27,41	27,89	3K	18
18/08/2025	2,87%	0,77	27,62	27,00	27,00	27,63	47K	35

15/08/2025	3,95%	1,02	26,85	26,22	26,22	26,88	16K	75
14/08/2025	-1,71%	-0,45	25,83	25,83	25,83	25,83	3K	1
13/08/2025	6,70%	1,65	26,28	25,95	25,90	26,50	23K	20
12/08/2025	-2,57%	-0,65	24,63	24,54	24,54	24,66	7K	5
11/08/2025	1,85%	0,46	25,28	25,51	25,22	25,54	15K	6
08/08/2025	-0,08%	-0,02	24,82	24,84	24,55	24,84	2K	4
07/08/2025	-2,59%	-0,66	24,84	25,00	24,84	25,00	42K	8
06/08/2025	0,08%	0,02	25,50	25,48	25,15	25,53	140K	10
05/08/2025	3,24%	0,80	25,48	25,48	25,36	25,48	21K	3
04/08/2025	2,19%	0,53	24,68	23,66	23,66	24,98	3K	20
01/08/2025	-5,52%	-1,41	24,15	24,00	23,98	24,21	7K	7
31/07/2025	2,40%	0,60	25,56	25,77	25,56	25,84	25K	7
30/07/2025	-0,08%	-0,02	24,96	25,26	24,78	25,58	12K	4
29/07/2025	-1,23%	-0,31	24,98	25,25	24,98	25,25	21K	4
28/07/2025	-1,52%	-0,39	25,29	25,68	25,23	26,01	249K	461
25/07/2025	-2,28%	-0,60	25,68	25,89	25,65	25,89	155K	12
24/07/2025	-5,09%	-1,41	26,28	26,80	26,01	26,80	21K	15
23/07/2025	0,44%	0,12	27,69	28,20	27,51	28,20	34K	737
22/07/2025	-0,65%	-0,18	27,57	28,03	27,10	28,03	36K	33
21/07/2025	-2,01%	-0,57	27,75	28,61	27,75	28,61	27K	13
18/07/2025	3,96%	1,08	28,32	27,83	27,83	28,41	320K	364
17/07/2025	0,67%	0,18	27,24	27,12	27,12	27,45	87K	19
16/07/2025	1,27%	0,34	27,06	26,64	26,52	27,06	44K	12
15/07/2025	6,54%	1,64	26,72	26,03	26,03	26,94	45K	37
14/07/2025	4,24%	1,02	25,08	24,40	24,40	25,12	4K	12
11/07/2025	-0,66%	-0,16	24,06	24,08	24,06	24,38	12K	16
10/07/2025	-1,30%	-0,32	24,22	24,36	24,00	24,36	8K	8
08/07/2025	-0,81%	-0,20	24,54	24,80	24,54	24,86	14K	59
07/07/2025	9,32%	2,11	24,74	23,99	23,98	24,74	62K	14
04/07/2025	-0,57%	-0,13	22,63	22,82	22,63	22,97	26K	5
03/07/2025	1,83%	0,41	22,76	22,74	22,50	22,76	71K	7
02/07/2025	-3,83%	-0,89	22,35	22,88	22,35	22,88	4K	5
01/07/2025	-0,60%	-0,14	23,24	23,23	23,20	23,26	604	14
27/06/2025	2,72%	0,62	23,38	23,14	23,14	23,38	10K	5
26/06/2025	-0,87%	-0,20	22,76	22,85	22,76	22,85	2K	16
25/06/2025	0,70%	0,16	22,96	23,03	22,94	23,50	36K	9
24/06/2025	3,35%	0,74	22,80	22,50	22,50	22,85	6K	5
23/06/2025	1,01%	0,22	22,06	21,95	21,95	22,06	44	2
20/06/2025	-1,80%	-0,40	21,84	22,45	21,84	22,45	21K	7
18/06/2025	-1,68%	-0,38	22,24	22,26	22,17	22,26	9K	5
17/06/2025	-2,75%	-0,64	22,62	22,67	22,58	22,67	972	14
16/06/2025	4,40%	0,98	23,26	22,77	22,77	23,32	17K	11
13/06/2025	-2,75%	-0,63	22,28	22,11	22,11	22,50	6K	5
12/06/2025	-1,08%	-0,25	22,91	23,18	22,89	23,18	1K	10
11/06/2025	8,07%	1,73	23,16	23,31	23,05	23,50	80K	25
10/06/2025	-1,24%	-0,27	21,43	21,54	21,43	21,54	42K	2
09/06/2025	5,19%	1,07	21,70	21,34	21,34	21,70	9K	4
06/06/2025	0,19%	0,04	20,63	20,58	20,58	20,63	56K	6
05/06/2025	0,39%	0,08	20,59	20,64	20,59	20,64	4K	2
04/06/2025	0,74%	0,15	20,51	20,52	20,51	20,77	116K	16
03/06/2025	-2,21%	-0,46	20,36	20,40	20,16	20,40	80K	16
02/06/2025	-0,48%	-0,10	20,82	20,89	20,70	20,89	4K	3
30/05/2025	-3,15%	-0,68	20,92	21,22	20,60	21,22	185K	43
29/05/2025	-0,83%	-0,18	21,60	21,90	21,60	21,90	3K	4
28/05/2025	-0,46%	-0,10	21,78	22,04	21,75	22,04	4K	4
27/05/2025	0,14%	0,03	21,88	21,84	21,84	22,12	17K	8
26/05/2025	1,44%	0,31	21,85	21,10	21,10	21,85	3K	8
23/05/2025	4,87%	1,00	21,54	20,82	20,82	21,54	132K	18
22/05/2025	0,00%	0,00	20,54	20,54	20,54	20,54	20	1
21/05/2025	-0,77%	-0,16	20,54	20,58	20,36	21,22	10K	11
20/05/2025	1,77%	0,36	20,70	21,22	20,50	21,44	363K	29
19/05/2025	-5,04%	-1,08	20,34	20,48	20,33	20,52	146K	19
16/05/2025	6,14%	1,24	21,42	21,22	21,10	21,72	71K	21
15/05/2025	-0,88%	-0,18	20,18	20,00	19,78	20,18	4K	6
14/05/2025	-1,55%	-0,32	20,36	20,37	20,34	20,48	4K	9
13/05/2025	-4,08%	-0,88	20,68	20,80	20,68	20,80	35K	9
12/05/2025	9,44%	1,86	21,56	21,10	21,05	21,58	12K	16
09/05/2025	-2,67%	-0,54	19,70	19,94	19,70	19,94	4K	5
08/05/2025	0,15%	0,03	20,24	19,95	19,95	20,24	2K	3
07/05/2025	-4,98%	-1,06	20,21	20,56	20,21	20,56	8K	6
06/05/2025	2,36%	0,49	21,27	21,10	21,10	21,27	4K	6
05/05/2025	0,78%	0,16	20,78	20,78	20,78	20,78	207	1
02/05/2025	4,04%	0,80	20,62	20,37	20,30	20,68	8K	28
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	-	-	21,92	21,52	21,40	21,92	1M	85

Date,Open,High,Low,Close,Volume
26-Aug-25,25.01,25.01,24.67,24.67,7495
25-Aug-25,25.62,25.62,25.22,25.49,40622
22-Aug-25,25.80,26.28,25.80,26.01,34171
21-Aug-25,26.01,26.07,25.77,25.95,14724
20-Aug-25,27.33,27.33,27.33,27.33,819
19-Aug-25,27.57,27.89,27.41,27.57,3056
18-Aug-25,27.00,27.63,27.00,27.62,46842
15-Aug-25,26.22,26.88,26.22,26.85,16145
14-Aug-25,25.83,25.83,25.83,25.83,3306
13-Aug-25,25.95,26.50,25.90,26.28,22869
12-Aug-25,24.54,24.66,24.54,24.63,6947
11-Aug-25,25.51,25.54,25.22,25.28,15488
08-Aug-25,24.84,24.84,24.55,24.82,1957
07-Aug-25,25.00,25.00,24.84,24.84,41739
06-Aug-25,25.48,25.53,25.15,25.50,140176
05-Aug-25,25.48,25.48,25.36,25.48,20589
04-Aug-25,23.66,24.98,23.66,24.68,2501
01-Aug-25,24.00,24.21,23.98,24.15,7103
31-Jul-25,25.77,25.84,25.56,25.56,25307
30-Jul-25,25.26,25.58,24.78,24.96,12286
29-Jul-25,25.25,25.25,24.98,24.98,20591
28-Jul-25,25.68,26.01,25.23,25.29,249045
25-Jul-25,25.89,25.89,25.65,25.68,155463
24-Jul-25,26.80,26.80,26.01,26.28,20628
23-Jul-25,28.20,28.20,27.51,27.69,33961
22-Jul-25,28.03,28.03,27.10,27.57,35532
21-Jul-25,28.61,28.61,27.75,27.75,26729
18-Jul-25,27.83,28.41,27.83,28.32,319694
17-Jul-25,27.12,27.45,27.12,27.24,87056
16-Jul-25,26.64,27.06,26.52,27.06,43616
15-Jul-25,26.03,26.94,26.03,26.72,45499
14-Jul-25,24.40,25.12,24.40,25.08,4231
11-Jul-25,24.08,24.38,24.06,24.06,11732
10-Jul-25,24.36,24.36,24.00,24.22,7598
08-Jul-25,24.80,24.86,24.54,24.54,14483
07-Jul-25,23.99,24.74,23.98,24.74,61929
04-Jul-25,22.82,22.97,22.63,22.63,25718
03-Jul-25,22.74,22.76,22.50,22.76,70836
02-Jul-25,22.88,22.88,22.35,22.35,3649
01-Jul-25,23.23,23.26,23.20,23.24,604
27-Jun-25,23.14,23.38,23.14,23.38,9849
26-Jun-25,22.85,22.85,22.76,22.76,2279
25-Jun-25,23.03,23.50,22.94,22.96,36261
24-Jun-25,22.50,22.85,22.50,22.80,6061
23-Jun-25,21.95,22.06,21.95,22.06,44
20-Jun-25,22.45,22.45,21.84,21.84,20990
18-Jun-25,22.26,22.26,22.17,22.24,9343
17-Jun-25,22.67,22.67,22.58,22.62,972
16-Jun-25,22.77,23.32,22.77,23.26,16997
13-Jun-25,22.11,22.50,22.11,22.28,5895
12-Jun-25,23.18,23.18,22.89,22.91,1385
11-Jun-25,23.31,23.50,23.05,23.16,79569
10-Jun-25,21.54,21.54,21.43,21.43,41831
09-Jun-25,21.34,21.70,21.34,21.70,8624
06-Jun-25,20.58,20.63,20.58,20.63,56396
05-Jun-25,20.64,20.64,20.59,20.59,4168
04-Jun-25,20.52,20.77,20.51,20.51,116071
03-Jun-25,20.40,20.40,20.16,20.36,79914
02-Jun-25,20.89,20.89,20.70,20.82,4302
30-May-25,21.22,21.22,20.60,20.92,185084
29-May-25,21.90,21.90,21.60,21.60,3461
28-May-25,22.04,22.04,21.75,21.78,4373
27-May-25,21.84,22.12,21.84,21.88,16763
26-May-25,21.10,21.85,21.10,21.85,3251
23-May-25,20.82,21.54,20.82,21.54,131519
22-May-25,20.54,20.54,20.54,20.54,20
21-May-25,20.58,21.22,20.36,20.54,10468
20-May-25,21.22,21.44,20.50,20.70,362865
19-May-25,20.48,20.52,20.33,20.34,146452
16-May-25,21.22,21.72,21.10,21.42,71451
15-May-25,20.00,20.18,19.78,20.18,4140
14-May-25,20.37,20.48,20.34,20.36,3608
13-May-25,20.80,20.80,20.68,20.68,34814
12-May-25,21.10,21.58,21.05,21.56,12133
09-May-25,19.94,19.94,19.70,19.70,4224
08-May-25,19.95,20.24,19.95,20.24,2417
07-May-25,20.56,20.56,20.21,20.21,7648
06-May-25,21.10,21.27,21.10,21.27,4126
05-May-25,20.78,20.78,20.78,20.78,207
02-May-25,20.37,20.68,20.30,20.62,7513
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

*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