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
01/12/2023	0,45%	0,05	11,23	11,11	10,90	11,29	260K	40
30/11/2023	-3,62%	-0,42	11,18	11,60	11,11	11,60	101K	43
29/11/2023	-10,84%	-1,41	11,60	13,01	11,42	13,01	335K	121
28/11/2023	-2,91%	-0,39	13,01	13,40	12,91	13,40	29K	23
27/11/2023	-2,83%	-0,39	13,40	13,59	13,40	13,59	7K	9
24/11/2023	0,95%	0,13	13,79	13,80	13,79	13,86	3K	5
23/11/2023	-0,44%	-0,06	13,66	13,66	13,66	13,66	969	5
22/11/2023	-1,15%	-0,16	13,72	13,87	13,70	13,90	42K	6
21/11/2023	-1,77%	-0,25	13,88	13,90	13,88	13,90	2K	3
20/11/2023	2,91%	0,40	14,13	14,10	14,10	14,43	46K	12
17/11/2023	0,07%	0,01	13,73	13,72	13,50	13,76	7K	12

16/11/2023	-4,26%	-0,61	13,72	14,10	13,60	14,10	57K	21
14/11/2023	1,99%	0,28	14,33	14,35	14,33	14,40	43	3
13/11/2023	0,64%	0,09	14,05	14,36	14,05	14,36	16K	4
10/11/2023	-0,50%	-0,07	13,96	13,90	13,63	13,99	25K	15
09/11/2023	-1,96%	-0,28	14,03	14,31	14,03	14,31	28K	5
08/11/2023	2,36%	0,33	14,31	14,28	14,20	14,48	19K	9
07/11/2023	-0,85%	-0,12	13,98	13,92	13,91	14,00	8K	6
06/11/2023	-2,02%	-0,29	14,10	14,57	14,10	14,83	26K	11
03/11/2023	9,60%	1,26	14,39	13,72	13,72	14,39	25K	10
01/11/2023	-2,38%	-0,32	13,13	13,15	13,00	13,20	5K	8
31/10/2023	-3,72%	-0,52	13,45	13,65	13,25	13,65	9K	9
30/10/2023	4,02%	0,54	13,97	13,67	13,67	14,06	31K	13
27/10/2023	1,90%	0,25	13,43	13,46	13,20	13,46	16K	5
26/10/2023	1,38%	0,18	13,18	13,20	13,17	13,36	43K	6
25/10/2023	-4,41%	-0,60	13,00	13,20	12,97	13,20	29K	10
24/10/2023	6,50%	0,83	13,60	13,02	13,02	13,98	52K	19
23/10/2023	1,43%	0,18	12,77	12,47	12,35	12,87	6K	6
20/10/2023	-1,64%	-0,21	12,59	12,70	12,50	12,79	51K	11
19/10/2023	-1,77%	-0,23	12,80	12,93	12,80	13,02	24K	16
18/10/2023	-3,91%	-0,53	13,03	13,43	12,75	13,43	7K	13
17/10/2023	-1,45%	-0,20	13,56	13,63	13,56	13,76	55K	8
16/10/2023	-0,65%	-0,09	13,76	13,45	13,41	13,80	3K	7
13/10/2023	-6,42%	-0,95	13,85	14,50	13,80	14,50	8K	13
11/10/2023	2,21%	0,32	14,80	14,65	14,65	15,36	92K	23
10/10/2023	6,71%	0,91	14,48	13,96	13,96	14,93	22K	26
09/10/2023	-3,55%	-0,50	13,57	13,60	13,50	13,60	7K	10
06/10/2023	3,53%	0,48	14,07	13,70	13,70	14,15	7K	11
05/10/2023	-0,51%	-0,07	13,59	13,52	13,51	13,59	32K	4
04/10/2023	-1,37%	-0,19	13,66	13,62	13,60	13,66	55K	6
03/10/2023	1,02%	0,14	13,85	13,90	13,85	13,91	12K	7
02/10/2023	-0,29%	-0,04	13,71	13,86	13,70	13,86	42K	8
29/09/2023	0,88%	0,12	13,75	13,80	13,72	13,98	19K	17
28/09/2023	0,44%	0,06	13,63	13,50	13,50	13,63	45K	4
27/09/2023	1,27%	0,17	13,57	13,62	13,57	13,62	14K	3
26/09/2023	1,06%	0,14	13,40	13,30	13,29	13,40	1K	4
25/09/2023	-1,34%	-0,18	13,26	13,13	13,13	13,26	435	3
22/09/2023	5,49%	0,70	13,44	13,45	13,34	13,60	24K	22
21/09/2023	-2,38%	-0,31	12,74	13,00	12,73	13,00	33K	14
20/09/2023	-1,58%	-0,21	13,05	13,22	13,05	13,27	13K	21
19/09/2023	-0,45%	-0,06	13,26	13,24	13,20	13,27	67K	7
18/09/2023	-0,82%	-0,11	13,32	13,30	13,10	13,37	28K	21
15/09/2023	-1,18%	-0,16	13,43	13,60	13,35	13,60	20K	16
14/09/2023	0,00%	0,00	13,59	13,53	13,53	13,70	42K	5
13/09/2023	-3,27%	-0,46	13,59	14,05	13,58	14,05	42K	26
12/09/2023	1,89%	0,26	14,05	14,07	14,05	14,11	7K	10
11/09/2023	2,07%	0,28	13,79	13,78	13,70	13,95	6K	10
08/09/2023	-11,70%	-1,79	13,51	14,50	13,35	14,50	68K	59
06/09/2023	1,19%	0,18	15,30	15,20	15,20	15,30	9K	6
05/09/2023	0,00%	0,00	15,12	15,13	14,88	15,13	8K	7
04/09/2023	-2,20%	-0,34	15,12	15,56	15,06	15,56	986	3
01/09/2023	4,11%	0,61	15,46	15,25	15,25	15,93	11K	25
31/08/2023	-1,72%	-0,26	14,85	14,80	14,80	15,16	8K	8
30/08/2023	-1,37%	-0,21	15,11	15,77	14,82	15,77	2K	6
29/08/2023	6,17%	0,89	15,32	14,88	14,88	15,85	11K	18
28/08/2023	3,37%	0,47	14,43	14,50	14,41	14,62	6K	12
25/08/2023	-4,19%	-0,61	13,96	14,50	13,84	14,50	6K	19
24/08/2023	0,14%	0,02	14,57	14,78	14,57	14,78	2K	5
23/08/2023	0,62%	0,09	14,55	14,09	14,09	14,66	476	14
22/08/2023	-1,36%	-0,20	14,46	14,75	14,36	15,05	29K	13
21/08/2023	3,09%	0,44	14,66	14,45	14,39	14,67	3K	7
18/08/2023	-7,06%	-1,08	14,22	15,10	14,22	15,10	68K	42
17/08/2023	0,79%	0,12	15,30	15,80	15,30	15,88	34K	15
16/08/2023	-2,57%	-0,40	15,18	15,45	15,12	15,45	3K	12
15/08/2023	-3,47%	-0,56	15,58	15,80	15,58	15,80	5K	11
14/08/2023	3,26%	0,51	16,14	15,90	15,90	16,20	11K	14
11/08/2023	-5,44%	-0,90	15,63	16,00	15,50	16,10	51K	24
10/08/2023	-1,96%	-0,33	16,53	17,41	16,44	17,56	33K	15
09/08/2023	0,42%	0,07	16,86	16,78	16,51	16,86	2K	8
08/08/2023	-3,78%	-0,66	16,79	16,58	16,49	16,89	33K	21
07/08/2023	-2,13%	-0,38	17,45	17,30	17,20	17,45	23K	9
04/08/2023	-0,78%	-0,14	17,83	17,74	17,74	17,90	7K	5
03/08/2023	10,99%	1,78	17,97	17,15	17,15	18,39	125K	34
02/08/2023	-5,38%	-0,92	16,19	16,78	16,05	16,78	8K	13
01/08/2023	-4,94%	-0,89	17,11	16,81	16,80	17,65	18K	32
31/07/2023	2,39%	0,42	18,00	17,22	16,83	18,12	5K	28
28/07/2023	15,05%	2,30	17,58	15,70	15,70	18,00	60K	54
27/07/2023	-6,94%	-1,14	15,28	15,97	15,28	16,00	21K	31
26/07/2023	1,61%	0,26	16,42	16,03	15,97	16,77	7K	11
25/07/2023	0,12%	0,02	16,16	16,85	16,10	16,95	9K	10
24/07/2023	9,13%	1,35	16,14	15,10	15,10	16,71	61K	40
21/07/2023	0,27%	0,04	14,79	14,69	14,59	14,87	29K	12
20/07/2023	-2,77%	-0,42	14,75	15,01	14,73	15,01	13K	19
19/07/2023	1,34%	0,20	15,17	15,35	15,10	15,75	60K	33
18/07/2023	-6,32%	-1,01	14,97	15,60	14,66	15,60	75K	45
17/07/2023	-0,06%	-0,01	15,98	15,60	15,60	16,03	33K	9
14/07/2023	-4,82%	-0,81	15,99	16,30	15,81	16,30	31K	14
13/07/2023	4,28%	0,69	16,80	16,33	16,33	16,99	66K	21
12/07/2023	6,34%	0,96	16,11	15,50	15,50	16,27	145K	44
11/07/2023	4,27%	0,62	15,15	14,77	14,77	15,15	23K	13
10/07/2023	0,14%	0,02	14,53	14,51	14,51	14,65	28K	9
07/07/2023	1,40%	0,20	14,51	14,50	14,29	14,52	12K	8
06/07/2023	-3,70%	-0,55	14,31	14,36	14,20	14,50	43K	22
05/07/2023	0,95%	0,14	14,86	14,69	14,62	14,86	5K	8
03/07/2023	2,22%	0,32	14,72	14,98	14,72	15,16	27K	12
30/06/2023	-2,57%	-0,38	14,40	14,65	14,40	14,65	28K	12
29/06/2023	-0,34%	-0,05	14,78	14,53	14,36	14,78	108K	14
28/06/2023	-0,74%	-0,11	14,83	14,70	14,64	14,83	110K	10
27/06/2023	4,40%	0,63	14,94	14,80	14,76	14,95	15K	11
26/06/2023	0,42%	0,06	14,31	14,65	14,28	14,65	232K	20
23/06/2023	-3,00%	-0,44	14,25	14,99	14,20	14,99	9K	27
22/06/2023	-2,00%	-0,30	14,69	15,33	14,55	15,33	38K	17
21/06/2023	-1,83%	-0,28	14,99	15,26	14,85	15,27	108K	36
20/06/2023	-7,79%	-1,29	15,27	16,20	15,20	16,20	349K	136
19/06/2023	-1,84%	-0,31	16,56	16,95	15,35	16,96	64K	154
16/06/2023	-4,15%	-0,73	16,87	17,92	16,72	17,92	186K	178
15/06/2023	3,47%	0,59	17,60	17,35	17,35	18,00	136K	192
14/06/2023	2,97%	0,49	17,01	16,52	16,52	17,22	221K	157
13/06/2023	3,19%	0,51	16,52	16,32	16,32	16,88	218K	17
12/06/2023	1,65%	0,26	16,01	15,99	15,95	16,27	8K	12
09/06/2023	2,47%	0,38	15,75	15,92	15,63	15,92	13K	6
07/06/2023	-0,65%	-0,10	15,37	15,54	15,34	16,11	403K	251
06/06/2023	5,24%	0,77	15,47	15,30	14,85	15,85	207K	48
05/06/2023	-2,97%	-0,45	14,70	15,15	14,60	15,15	50K	25
02/06/2023	-4,05%	-0,64	15,15	15,79	15,12	16,41	329K	40
01/06/2023	0,25%	0,04	15,79	15,63	14,64	15,85	808K	49
31/05/2023	-4,26%	-0,70	15,75	16,28	15,75	16,28	455K	26
30/05/2023	-0,96%	-0,16	16,45	16,61	16,45	16,61	32K	10
29/05/2023	-0,95%	-0,16	16,61	16,60	16,60	17,20	217	4
26/05/2023	0,42%	0,07	16,77	16,94	16,77	16,95	25K	4
25/05/2023	-2,45%	-0,42	16,70	17,35	16,49	17,35	55K	30
24/05/2023	-4,36%	-0,78	17,12	17,65	17,10	17,65	136K	17
23/05/2023	-4,33%	-0,81	17,90	18,15	17,86	18,31	42K	18
22/05/2023	-	-	18,71	19,12	18,62	19,12	8K	12

Date,Open,High,Low,Close,Volume
01-Dec-23,11.11,11.29,10.90,11.23,259797
30-Nov-23,11.60,11.60,11.11,11.18,100609
29-Nov-23,13.01,13.01,11.42,11.60,335304
28-Nov-23,13.40,13.40,12.91,13.01,29387
27-Nov-23,13.59,13.59,13.40,13.40,6713
24-Nov-23,13.80,13.86,13.79,13.79,3231
23-Nov-23,13.66,13.66,13.66,13.66,969
22-Nov-23,13.87,13.90,13.70,13.72,42311
21-Nov-23,13.90,13.90,13.88,13.88,1542
20-Nov-23,14.10,14.43,14.10,14.13,46417
17-Nov-23,13.72,13.76,13.50,13.73,6548
16-Nov-23,14.10,14.10,13.60,13.72,56786
14-Nov-23,14.35,14.40,14.33,14.33,43
13-Nov-23,14.36,14.36,14.05,14.05,16306
10-Nov-23,13.90,13.99,13.63,13.96,25183
09-Nov-23,14.31,14.31,14.03,14.03,27686
08-Nov-23,14.28,14.48,14.20,14.31,18518
07-Nov-23,13.92,14.00,13.91,13.98,7711
06-Nov-23,14.57,14.83,14.10,14.10,25962
03-Nov-23,13.72,14.39,13.72,14.39,25010
01-Nov-23,13.15,13.20,13.00,13.13,4746
31-Oct-23,13.65,13.65,13.25,13.45,9247
30-Oct-23,13.67,14.06,13.67,13.97,31463
27-Oct-23,13.46,13.46,13.20,13.43,16118
26-Oct-23,13.20,13.36,13.17,13.18,43245
25-Oct-23,13.20,13.20,12.97,13.00,29050
24-Oct-23,13.02,13.98,13.02,13.60,51850
23-Oct-23,12.47,12.87,12.35,12.77,5646
20-Oct-23,12.70,12.79,12.50,12.59,50889
19-Oct-23,12.93,13.02,12.80,12.80,24245
18-Oct-23,13.43,13.43,12.75,13.03,6567
17-Oct-23,13.63,13.76,13.56,13.56,55156
16-Oct-23,13.45,13.80,13.41,13.76,2847
13-Oct-23,14.50,14.50,13.80,13.85,8236
11-Oct-23,14.65,15.36,14.65,14.80,92279
10-Oct-23,13.96,14.93,13.96,14.48,21810
09-Oct-23,13.60,13.60,13.50,13.57,7212
06-Oct-23,13.70,14.15,13.70,14.07,7133
05-Oct-23,13.52,13.59,13.51,13.59,32385
04-Oct-23,13.62,13.66,13.60,13.66,54720
03-Oct-23,13.90,13.91,13.85,13.85,11858
02-Oct-23,13.86,13.86,13.70,13.71,41969
29-Sep-23,13.80,13.98,13.72,13.75,18705
28-Sep-23,13.50,13.63,13.50,13.63,44601
27-Sep-23,13.62,13.62,13.57,13.57,14283
26-Sep-23,13.30,13.40,13.29,13.40,1187
25-Sep-23,13.13,13.26,13.13,13.26,435
22-Sep-23,13.45,13.60,13.34,13.44,24406
21-Sep-23,13.00,13.00,12.73,12.74,33483
20-Sep-23,13.22,13.27,13.05,13.05,12593
19-Sep-23,13.24,13.27,13.20,13.26,66506
18-Sep-23,13.30,13.37,13.10,13.32,27928
15-Sep-23,13.60,13.60,13.35,13.43,19981
14-Sep-23,13.53,13.70,13.53,13.59,42421
13-Sep-23,14.05,14.05,13.58,13.59,42029
12-Sep-23,14.07,14.11,14.05,14.05,6694
11-Sep-23,13.78,13.95,13.70,13.79,6274
08-Sep-23,14.50,14.50,13.35,13.51,67985
06-Sep-23,15.20,15.30,15.20,15.30,8583
05-Sep-23,15.13,15.13,14.88,15.12,8243
04-Sep-23,15.56,15.56,15.06,15.12,986
01-Sep-23,15.25,15.93,15.25,15.46,11185
31-Aug-23,14.80,15.16,14.80,14.85,7574
30-Aug-23,15.77,15.77,14.82,15.11,1746
29-Aug-23,14.88,15.85,14.88,15.32,10961
28-Aug-23,14.50,14.62,14.41,14.43,6043
25-Aug-23,14.50,14.50,13.84,13.96,5633
24-Aug-23,14.78,14.78,14.57,14.57,2320
23-Aug-23,14.09,14.66,14.09,14.55,476
22-Aug-23,14.75,15.05,14.36,14.46,29379
21-Aug-23,14.45,14.67,14.39,14.66,3210
18-Aug-23,15.10,15.10,14.22,14.22,68082
17-Aug-23,15.80,15.88,15.30,15.30,33585
16-Aug-23,15.45,15.45,15.12,15.18,3446
15-Aug-23,15.80,15.80,15.58,15.58,5243
14-Aug-23,15.90,16.20,15.90,16.14,10878
11-Aug-23,16.00,16.10,15.50,15.63,51114
10-Aug-23,17.41,17.56,16.44,16.53,33040
09-Aug-23,16.78,16.86,16.51,16.86,1918
08-Aug-23,16.58,16.89,16.49,16.79,32535
07-Aug-23,17.30,17.45,17.20,17.45,22623
04-Aug-23,17.74,17.90,17.74,17.83,7250
03-Aug-23,17.15,18.39,17.15,17.97,125461
02-Aug-23,16.78,16.78,16.05,16.19,8010
01-Aug-23,16.81,17.65,16.80,17.11,17796
31-Jul-23,17.22,18.12,16.83,18.00,5190
28-Jul-23,15.70,18.00,15.70,17.58,60412
27-Jul-23,15.97,16.00,15.28,15.28,20512
26-Jul-23,16.03,16.77,15.97,16.42,6828
25-Jul-23,16.85,16.95,16.10,16.16,8706
24-Jul-23,15.10,16.71,15.10,16.14,60807
21-Jul-23,14.69,14.87,14.59,14.79,29186
20-Jul-23,15.01,15.01,14.73,14.75,13449
19-Jul-23,15.35,15.75,15.10,15.17,59814
18-Jul-23,15.60,15.60,14.66,14.97,75371
17-Jul-23,15.60,16.03,15.60,15.98,33319
14-Jul-23,16.30,16.30,15.81,15.99,31210
13-Jul-23,16.33,16.99,16.33,16.80,65969
12-Jul-23,15.50,16.27,15.50,16.11,145289
11-Jul-23,14.77,15.15,14.77,15.15,23449
10-Jul-23,14.51,14.65,14.51,14.53,28313
07-Jul-23,14.50,14.52,14.29,14.51,12358
06-Jul-23,14.36,14.50,14.20,14.31,43081
05-Jul-23,14.69,14.86,14.62,14.86,4592
03-Jul-23,14.98,15.16,14.72,14.72,27457
30-Jun-23,14.65,14.65,14.40,14.40,27598
29-Jun-23,14.53,14.78,14.36,14.78,107940
28-Jun-23,14.70,14.83,14.64,14.83,109878
27-Jun-23,14.80,14.95,14.76,14.94,14877
26-Jun-23,14.65,14.65,14.28,14.31,231524
23-Jun-23,14.99,14.99,14.20,14.25,9218
22-Jun-23,15.33,15.33,14.55,14.69,37965
21-Jun-23,15.26,15.27,14.85,14.99,108393
20-Jun-23,16.20,16.20,15.20,15.27,349391
19-Jun-23,16.95,16.96,15.35,16.56,63932
16-Jun-23,17.92,17.92,16.72,16.87,186002
15-Jun-23,17.35,18.00,17.35,17.60,136022
14-Jun-23,16.52,17.22,16.52,17.01,221146
13-Jun-23,16.32,16.88,16.32,16.52,218362
12-Jun-23,15.99,16.27,15.95,16.01,8474
09-Jun-23,15.92,15.92,15.63,15.75,12935
07-Jun-23,15.54,16.11,15.34,15.37,402507
06-Jun-23,15.30,15.85,14.85,15.47,207231
05-Jun-23,15.15,15.15,14.60,14.70,49642
02-Jun-23,15.79,16.41,15.12,15.15,329139
01-Jun-23,15.63,15.85,14.64,15.79,808229
31-May-23,16.28,16.28,15.75,15.75,455191
30-May-23,16.61,16.61,16.45,16.45,31677
29-May-23,16.60,17.20,16.60,16.61,217
26-May-23,16.94,16.95,16.77,16.77,24881
25-May-23,17.35,17.35,16.49,16.70,55123
24-May-23,17.65,17.65,17.10,17.12,135599
23-May-23,18.15,18.31,17.86,17.90,42424
22-May-23,19.12,19.12,18.62,18.71,7597

*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