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
31/10/2025	-0,28%	-0,09	32,61	32,24	32,24	32,61	358	2
30/10/2025	-4,89%	-1,68	32,70	33,07	32,35	33,07	94K	23
29/10/2025	1,69%	0,57	34,38	34,34	34,20	34,66	78K	25
28/10/2025	5,62%	1,80	33,81	33,07	32,93	33,81	867K	27
27/10/2025	0,76%	0,24	32,01	32,99	31,77	32,99	74K	25
24/10/2025	2,12%	0,66	31,77	31,50	31,50	32,03	207K	35
23/10/2025	1,01%	0,31	31,11	30,87	30,58	31,11	185K	20

22/10/2025	-1,85%	-0,58	30,80	30,84	30,80	31,38	8K	7
21/10/2025	5,76%	1,71	31,38	31,26	31,26	31,74	31K	26
20/10/2025	0,61%	0,18	29,67	29,04	28,71	29,67	21K	10
17/10/2025	-0,41%	-0,12	29,49	29,02	29,02	29,74	159K	10
16/10/2025	1,13%	0,33	29,61	29,67	29,61	30,00	334K	171
15/10/2025	1,24%	0,36	29,28	29,40	29,22	29,58	84K	10
14/10/2025	-2,23%	-0,66	28,92	28,44	28,44	29,55	117K	16
13/10/2025	2,92%	0,84	29,58	29,61	29,58	30,42	41K	17
10/10/2025	-8,76%	-2,76	28,74	31,15	28,74	32,15	56K	25
09/10/2025	3,04%	0,93	31,50	32,15	31,43	32,52	29K	20
08/10/2025	3,42%	1,01	30,57	30,36	29,97	30,67	7K	9
07/10/2025	-2,73%	-0,83	29,56	30,36	29,54	30,36	3K	9
06/10/2025	-0,39%	-0,12	30,39	29,91	29,91	30,54	28K	12
03/10/2025	-0,33%	-0,10	30,51	31,05	30,30	31,05	10K	9
02/10/2025	2,03%	0,61	30,61	31,40	30,61	31,40	806K	48
01/10/2025	0,44%	0,13	30,00	30,17	30,00	30,17	481	5
30/09/2025	2,96%	0,86	29,87	29,43	29,43	30,81	87K	37
29/09/2025	3,76%	1,05	29,01	28,59	28,59	29,01	14K	9
26/09/2025	-4,74%	-1,39	27,96	29,19	27,57	29,30	18K	14
25/09/2025	4,97%	1,39	29,35	28,50	28,50	29,35	23K	10
24/09/2025	2,64%	0,72	27,96	27,87	27,87	28,34	44K	8
23/09/2025	-4,62%	-1,32	27,24	27,84	27,24	27,84	16K	16
22/09/2025	-0,52%	-0,15	28,56	28,59	28,56	28,98	47K	6
19/09/2025	0,10%	0,03	28,71	29,10	28,71	29,10	6K	20
18/09/2025	-2,15%	-0,63	28,68	28,62	28,34	28,83	14K	8
17/09/2025	1,03%	0,30	29,31	29,43	29,31	29,77	55K	10
16/09/2025	0,83%	0,24	29,01	28,74	28,74	29,10	88K	18
15/09/2025	5,73%	1,56	28,77	28,40	28,36	29,28	55K	24
12/09/2025	3,07%	0,81	27,21	27,12	27,12	28,25	26K	15
11/09/2025	-1,57%	-0,42	26,40	26,21	25,56	26,40	45K	15
10/09/2025	2,21%	0,58	26,82	27,45	26,55	27,45	42K	21
09/09/2025	7,45%	1,82	26,24	25,50	25,50	26,42	103K	39
08/09/2025	1,58%	0,38	24,42	24,32	24,32	24,42	3K	3
05/09/2025	-1,64%	-0,40	24,04	24,04	24,04	24,04	5K	1
04/09/2025	0,33%	0,08	24,44	24,60	24,44	24,60	5K	2
03/09/2025	-1,22%	-0,30	24,36	24,48	24,04	24,48	52K	12
02/09/2025	-3,22%	-0,82	24,66	24,81	24,30	24,81	21K	20
01/09/2025	0,00%	0,00	25,48	25,48	25,09	25,48	152	5
29/08/2025	5,12%	1,24	25,48	25,01	25,01	25,54	13K	13
28/08/2025	0,08%	0,02	24,24	24,09	24,09	24,35	23K	7
27/08/2025	-1,82%	-0,45	24,22	24,44	24,09	24,47	49K	6
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	-	-	19,16	19,10	19,10	19,55	32K	15

Date,Open,High,Low,Close,Volume
31-Oct-25,32.24,32.61,32.24,32.61,358
30-Oct-25,33.07,33.07,32.35,32.70,93659
29-Oct-25,34.34,34.66,34.20,34.38,78287
28-Oct-25,33.07,33.81,32.93,33.81,867112
27-Oct-25,32.99,32.99,31.77,32.01,74285
24-Oct-25,31.50,32.03,31.50,31.77,207118
23-Oct-25,30.87,31.11,30.58,31.11,184666
22-Oct-25,30.84,31.38,30.80,30.80,7675
21-Oct-25,31.26,31.74,31.26,31.38,30948
20-Oct-25,29.04,29.67,28.71,29.67,20579
17-Oct-25,29.02,29.74,29.02,29.49,158967
16-Oct-25,29.67,30.00,29.61,29.61,334210
15-Oct-25,29.40,29.58,29.22,29.28,84486
14-Oct-25,28.44,29.55,28.44,28.92,117244
13-Oct-25,29.61,30.42,29.58,29.58,40533
10-Oct-25,31.15,32.15,28.74,28.74,56085
09-Oct-25,32.15,32.52,31.43,31.50,29105
08-Oct-25,30.36,30.67,29.97,30.57,6863
07-Oct-25,30.36,30.36,29.54,29.56,2708
06-Oct-25,29.91,30.54,29.91,30.39,27611
03-Oct-25,31.05,31.05,30.30,30.51,9558
02-Oct-25,31.40,31.40,30.61,30.61,805727
01-Oct-25,30.17,30.17,30.00,30.00,481
30-Sep-25,29.43,30.81,29.43,29.87,86674
29-Sep-25,28.59,29.01,28.59,29.01,14127
26-Sep-25,29.19,29.30,27.57,27.96,18377
25-Sep-25,28.50,29.35,28.50,29.35,23173
24-Sep-25,27.87,28.34,27.87,27.96,43940
23-Sep-25,27.84,27.84,27.24,27.24,16140
22-Sep-25,28.59,28.98,28.56,28.56,46854
19-Sep-25,29.10,29.10,28.71,28.71,6098
18-Sep-25,28.62,28.83,28.34,28.68,13834
17-Sep-25,29.43,29.77,29.31,29.31,54757
16-Sep-25,28.74,29.10,28.74,29.01,87690
15-Sep-25,28.40,29.28,28.36,28.77,55188
12-Sep-25,27.12,28.25,27.12,27.21,26033
11-Sep-25,26.21,26.40,25.56,26.40,44988
10-Sep-25,27.45,27.45,26.55,26.82,42455
09-Sep-25,25.50,26.42,25.50,26.24,103410
08-Sep-25,24.32,24.42,24.32,24.42,2991
05-Sep-25,24.04,24.04,24.04,24.04,5336
04-Sep-25,24.60,24.60,24.44,24.44,5042
03-Sep-25,24.48,24.48,24.04,24.36,51858
02-Sep-25,24.81,24.81,24.30,24.66,20657
01-Sep-25,25.48,25.48,25.09,25.48,152
29-Aug-25,25.01,25.54,25.01,25.48,13333
28-Aug-25,24.09,24.35,24.09,24.24,23497
27-Aug-25,24.44,24.47,24.09,24.22,48883
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

*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