Cotação atual, histórico e gráfico do papel: B1NT34

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 B1NT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	2,99%	1,05	36,15	35,10	34,40	36,15	15K	19
27/08/2025	-1,07%	-0,38	35,10	35,22	34,53	35,30	18K	16
26/08/2025	-0,34%	-0,12	35,48	35,61	35,48	35,61	12K	5
25/08/2025	-5,92%	-2,24	35,60	37,84	35,60	37,84	28K	22
22/08/2025	-0,21%	-0,08	37,84	37,92	37,80	37,92	984	5
21/08/2025	0,21%	0,08	37,92	37,88	37,88	37,92	113	2
20/08/2025	-1,46%	-0,56	37,84	37,60	37,60	37,84	869	3

19/08/2025	-0,41%	-0,16	38,40	38,93	38,40	38,93	32K	3
18/08/2025	0,42%	0,16	38,56	38,12	38,12	38,56	3K	9
15/08/2025	0,63%	0,24	38,40	38,20	38,16	38,40	2K	3
14/08/2025	0,00%	0,00	38,16	38,16	38,16	38,16	2K	3
13/08/2025	1,92%	0,72	38,16	37,90	37,90	38,16	569	2
12/08/2025	0,92%	0,34	37,44	37,28	37,12	37,48	1K	9
11/08/2025	-2,06%	-0,78	37,10	37,64	37,10	37,64	12K	7
08/08/2025	-0,32%	-0,12	37,88	37,88	37,88	37,88	1K	2
07/08/2025	0,00%	0,00	38,00	38,22	37,96	38,48	6K	20
06/08/2025	-0,39%	-0,15	38,00	38,54	37,64	38,54	5K	5
05/08/2025	0,77%	0,29	38,15	37,70	37,68	38,15	11K	5
04/08/2025	2,10%	0,78	37,86	38,93	37,80	38,93	7K	24
01/08/2025	-0,56%	-0,21	37,08	36,64	36,64	37,08	1K	3
31/07/2025	-3,69%	-1,43	37,29	38,30	37,20	38,30	12K	8
30/07/2025	0,00%	0,00	38,72	39,30	38,72	39,50	2K	5
29/07/2025	-2,71%	-1,08	38,72	38,45	38,19	39,28	5K	20
28/07/2025	-0,43%	-0,17	39,80	39,97	39,68	40,26	7K	11
25/07/2025	0,93%	0,37	39,97	39,44	39,44	40,10	34K	9
24/07/2025	1,33%	0,52	39,60	39,08	38,84	39,60	118K	9
23/07/2025	2,20%	0,84	39,08	38,78	38,78	39,60	35K	23
22/07/2025	0,63%	0,24	38,24	37,76	37,76	38,48	3K	25
21/07/2025	-0,91%	-0,35	38,00	38,32	38,00	38,32	13K	2
18/07/2025	-1,46%	-0,57	38,35	38,28	38,12	38,35	5K	3
17/07/2025	1,54%	0,59	38,92	37,56	37,56	38,92	2K	6
16/07/2025	-0,29%	-0,11	38,33	38,33	38,33	38,33	153	1
15/07/2025	-0,65%	-0,25	38,44	37,96	37,96	38,44	497	11
14/07/2025	-2,00%	-0,79	38,69	38,69	38,69	38,69	580	2
11/07/2025	0,71%	0,28	39,48	39,20	39,20	39,48	9K	3
10/07/2025	2,73%	1,04	39,20	38,92	38,90	39,20	41K	11
09/07/2025	0,69%	0,26	38,16	38,16	38,16	38,16	38	1
08/07/2025	1,88%	0,70	37,90	38,24	37,90	38,28	3K	65
07/07/2025	0,90%	0,33	37,20	37,20	37,20	37,20	2K	1
04/07/2025	-0,46%	-0,17	36,87	36,87	36,87	36,87	1K	2
03/07/2025	2,01%	0,73	37,04	35,81	35,81	37,36	5K	6
02/07/2025	-2,81%	-1,05	36,31	36,31	36,31	36,31	6K	1
01/07/2025	0,67%	0,25	37,36	36,70	36,70	37,36	2K	12
27/06/2025	-0,67%	-0,25	37,11	37,11	37,11	37,11	74	1
26/06/2025	3,78%	1,36	37,36	36,22	35,99	37,36	3K	19
25/06/2025	-0,41%	-0,15	36,00	36,15	35,67	36,15	28K	9
24/06/2025	-3,21%	-1,20	36,15	36,02	35,93	36,15	4K	13
23/06/2025	2,84%	1,03	37,35	36,04	35,42	37,35	3K	6
20/06/2025	1,79%	0,64	36,32	36,32	36,32	36,32	3K	2
18/06/2025	-0,45%	-0,16	35,68	36,00	35,12	36,00	6K	6
17/06/2025	-1,86%	-0,68	35,84	35,87	35,72	35,92	2K	9
13/06/2025	-0,65%	-0,24	36,52	36,96	36,52	36,96	184	2
12/06/2025	-0,11%	-0,04	36,76	36,80	36,40	36,87	2K	14
11/06/2025	-1,29%	-0,48	36,80	37,00	36,80	37,04	38K	8
10/06/2025	-2,08%	-0,79	37,28	37,73	37,28	37,73	5K	5
09/06/2025	-0,57%	-0,22	38,07	38,10	38,07	38,10	2K	2
06/06/2025	-0,39%	-0,15	38,29	38,29	38,29	38,29	153	1
05/06/2025	-2,83%	-1,12	38,44	39,56	38,32	39,56	12K	8
04/06/2025	-2,66%	-1,08	39,56	40,57	39,28	40,57	5K	8
03/06/2025	0,49%	0,20	40,64	43,61	40,57	43,61	114K	47
02/06/2025	17,42%	6,00	40,44	38,02	37,83	41,37	200K	57
30/05/2025	-1,85%	-0,65	34,44	34,44	34,44	34,44	34	1
29/05/2025	0,26%	0,09	35,09	35,09	35,09	35,09	2K	1
28/05/2025	0,14%	0,05	35,00	34,43	34,43	35,00	4K	7
27/05/2025	4,33%	1,45	34,95	34,95	34,95	34,95	6K	1
26/05/2025	-3,85%	-1,34	33,50	34,44	33,05	34,46	28K	40
23/05/2025	1,78%	0,61	34,84	34,24	34,24	34,84	9K	4
22/05/2025	-2,48%	-0,87	34,23	34,44	34,23	34,44	1K	5
21/05/2025	-2,31%	-0,83	35,10	36,29	34,86	36,29	3K	34
20/05/2025	3,96%	1,37	35,93	35,08	35,08	36,35	6K	41
19/05/2025	5,37%	1,76	34,56	34,08	34,08	34,64	3K	6
16/05/2025	1,55%	0,50	32,80	32,80	32,80	32,80	164	1
15/05/2025	-0,06%	-0,02	32,30	32,14	31,99	32,30	13K	6
14/05/2025	-3,55%	-1,19	32,32	33,06	32,32	33,06	21K	19
13/05/2025	-2,45%	-0,84	33,51	33,63	33,51	33,73	6K	3
12/05/2025	3,71%	1,23	34,35	33,60	33,60	34,45	15K	6
09/05/2025	0,98%	0,32	33,12	33,65	33,12	33,65	234	2
08/05/2025	-2,09%	-0,70	32,80	33,06	32,80	33,87	93K	62
07/05/2025	-2,30%	-0,79	33,50	34,45	33,50	34,77	8K	10
06/05/2025	-4,48%	-1,61	34,29	35,88	33,06	35,88	33K	27
05/05/2025	-3,47%	-1,29	35,90	36,00	35,83	36,00	2K	6
02/05/2025	0,51%	0,19	37,19	36,72	36,72	37,56	5K	23
30/04/2025	0,33%	0,12	37,00	36,71	36,48	37,10	111K	5
29/04/2025	0,49%	0,18	36,88	36,72	36,72	37,80	8K	6
28/04/2025	1,83%	0,66	36,70	37,38	36,70	38,00	34K	21
25/04/2025	-14,74%	-6,23	36,04	40,57	33,45	40,57	120K	66
24/04/2025	4,11%	1,67	42,27	40,40	40,40	42,27	72K	17
23/04/2025	8,44%	3,16	40,60	38,94	38,94	42,60	29K	40
22/04/2025	5,67%	2,01	37,44	36,64	36,60	37,60	4K	6
17/04/2025	-0,34%	-0,12	35,43	36,10	35,40	36,10	5K	13
16/04/2025	-1,41%	-0,51	35,55	35,88	35,31	35,88	2K	4
15/04/2025	-3,87%	-1,45	36,06	37,51	36,06	37,51	6K	6
14/04/2025	7,17%	2,51	37,51	35,88	35,88	37,70	42K	18
11/04/2025	2,19%	0,75	35,00	35,10	34,83	35,30	2K	4
10/04/2025	0,76%	0,26	34,25	33,72	33,66	34,44	4K	9
09/04/2025	7,19%	2,28	33,99	31,72	31,71	33,99	4K	7
08/04/2025	-0,03%	-0,01	31,71	33,06	31,71	33,06	4K	23
07/04/2025	-2,40%	-0,78	31,72	31,26	30,80	32,00	9K	35
04/04/2025	-0,91%	-0,30	32,50	31,80	31,55	32,50	14K	10
03/04/2025	-0,97%	-0,32	32,80	32,17	31,69	32,82	7K	9
02/04/2025	4,05%	1,29	33,12	32,09	32,09	33,30	6K	28
01/04/2025	-0,19%	-0,06	31,83	32,41	31,75	32,41	18K	8
31/03/2025	-5,93%	-2,01	31,89	33,00	31,02	33,00	33K	24
28/03/2025	-1,05%	-0,36	33,90	35,00	33,90	35,00	22K	16
27/03/2025	-4,44%	-1,59	34,26	34,08	33,92	34,26	7K	5
26/03/2025	1,85%	0,65	35,85	34,90	33,92	35,85	8K	17
25/03/2025	-2,20%	-0,79	35,20	36,44	34,44	36,44	3K	7
24/03/2025	5,48%	1,87	35,99	34,74	34,74	35,99	7K	20
21/03/2025	0,35%	0,12	34,12	34,11	34,11	34,12	3K	2
20/03/2025	-2,88%	-1,01	34,00	35,01	33,99	35,01	8K	16
19/03/2025	-1,88%	-0,67	35,01	35,36	35,00	35,36	41K	23
18/03/2025	-2,25%	-0,82	35,68	34,93	34,93	35,94	13K	11
17/03/2025	2,07%	0,74	36,50	35,48	35,28	36,50	24K	11
14/03/2025	-4,31%	-1,61	35,76	35,44	35,44	35,76	1K	6
13/03/2025	-0,03%	-0,01	37,37	37,23	35,37	37,38	6K	42
12/03/2025	3,23%	1,17	37,38	37,20	35,68	37,38	15K	20
11/03/2025	-7,01%	-2,73	36,21	38,94	35,90	38,94	29K	61
10/03/2025	-1,84%	-0,73	38,94	39,23	36,99	39,23	30K	21
07/03/2025	-2,65%	-1,08	39,67	40,60	39,24	40,60	6K	37
06/03/2025	-1,14%	-0,47	40,75	40,15	39,56	40,75	3K	13
05/03/2025	0,54%	0,22	41,22	41,20	40,85	41,22	68K	10
28/02/2025	2,40%	0,96	41,00	39,76	39,44	41,76	86K	22
27/02/2025	-2,93%	-1,21	40,04	41,64	40,04	41,64	3K	6
26/02/2025	3,02%	1,21	41,25	41,28	40,92	41,28	2K	5
25/02/2025	-5,45%	-2,31	40,04	42,14	40,04	42,14	9K	15
24/02/2025	-0,12%	-0,05	42,35	42,92	41,77	42,92	15K	6
21/02/2025	1,24%	0,52	42,40	41,15	41,15	43,76	32K	18
20/02/2025	-2,60%	-1,12	41,88	42,26	41,65	42,48	12K	11
19/02/2025	-0,28%	-0,12	43,00	43,04	42,51	43,04	2K	9
18/02/2025	-0,25%	-0,11	43,12	43,48	43,12	43,98	9K	31
17/02/2025	1,67%	0,71	43,23	43,47	43,20	43,47	216	5
14/02/2025	-3,43%	-1,51	42,52	44,47	42,50	44,47	1K	12
13/02/2025	4,86%	2,04	44,03	41,08	41,08	44,03	12K	12
12/02/2025	-	-	41,99	41,36	40,35	41,99	7K	13

Date,Open,High,Low,Close,Volume
28-Aug-25,35.10,36.15,34.40,36.15,14736
27-Aug-25,35.22,35.30,34.53,35.10,17748
26-Aug-25,35.61,35.61,35.48,35.48,11965
25-Aug-25,37.84,37.84,35.60,35.60,28180
22-Aug-25,37.92,37.92,37.80,37.84,984
21-Aug-25,37.88,37.92,37.88,37.92,113
20-Aug-25,37.60,37.84,37.60,37.84,869
19-Aug-25,38.93,38.93,38.40,38.40,31698
18-Aug-25,38.12,38.56,38.12,38.56,3129
15-Aug-25,38.20,38.40,38.16,38.40,2405
14-Aug-25,38.16,38.16,38.16,38.16,1793
13-Aug-25,37.90,38.16,37.90,38.16,569
12-Aug-25,37.28,37.48,37.12,37.44,1041
11-Aug-25,37.64,37.64,37.10,37.10,12353
08-Aug-25,37.88,37.88,37.88,37.88,1477
07-Aug-25,38.22,38.48,37.96,38.00,6440
06-Aug-25,38.54,38.54,37.64,38.00,4902
05-Aug-25,37.70,38.15,37.68,38.15,11463
04-Aug-25,38.93,38.93,37.80,37.86,7264
01-Aug-25,36.64,37.08,36.64,37.08,1104
31-Jul-25,38.30,38.30,37.20,37.29,12314
30-Jul-25,39.30,39.50,38.72,38.72,1531
29-Jul-25,38.45,39.28,38.19,38.72,5417
28-Jul-25,39.97,40.26,39.68,39.80,7021
25-Jul-25,39.44,40.10,39.44,39.97,34447
24-Jul-25,39.08,39.60,38.84,39.60,118354
23-Jul-25,38.78,39.60,38.78,39.08,34720
22-Jul-25,37.76,38.48,37.76,38.24,2974
21-Jul-25,38.32,38.32,38.00,38.00,13141
18-Jul-25,38.28,38.35,38.12,38.35,4635
17-Jul-25,37.56,38.92,37.56,38.92,1889
16-Jul-25,38.33,38.33,38.33,38.33,153
15-Jul-25,37.96,38.44,37.96,38.44,497
14-Jul-25,38.69,38.69,38.69,38.69,580
11-Jul-25,39.20,39.48,39.20,39.48,8723
10-Jul-25,38.92,39.20,38.90,39.20,40982
09-Jul-25,38.16,38.16,38.16,38.16,38
08-Jul-25,38.24,38.28,37.90,37.90,3169
07-Jul-25,37.20,37.20,37.20,37.20,1674
04-Jul-25,36.87,36.87,36.87,36.87,1106
03-Jul-25,35.81,37.36,35.81,37.04,4785
02-Jul-25,36.31,36.31,36.31,36.31,5991
01-Jul-25,36.70,37.36,36.70,37.36,1877
27-Jun-25,37.11,37.11,37.11,37.11,74
26-Jun-25,36.22,37.36,35.99,37.36,2785
25-Jun-25,36.15,36.15,35.67,36.00,27662
24-Jun-25,36.02,36.15,35.93,36.15,3852
23-Jun-25,36.04,37.35,35.42,37.35,2844
20-Jun-25,36.32,36.32,36.32,36.32,2542
18-Jun-25,36.00,36.00,35.12,35.68,6138
17-Jun-25,35.87,35.92,35.72,35.84,2008
13-Jun-25,36.96,36.96,36.52,36.52,184
12-Jun-25,36.80,36.87,36.40,36.76,2276
11-Jun-25,37.00,37.04,36.80,36.80,37850
10-Jun-25,37.73,37.73,37.28,37.28,5303
09-Jun-25,38.10,38.10,38.07,38.07,1981
06-Jun-25,38.29,38.29,38.29,38.29,153
05-Jun-25,39.56,39.56,38.32,38.44,12469
04-Jun-25,40.57,40.57,39.28,39.56,5490
03-Jun-25,43.61,43.61,40.57,40.64,113969
02-Jun-25,38.02,41.37,37.83,40.44,200317
30-May-25,34.44,34.44,34.44,34.44,34
29-May-25,35.09,35.09,35.09,35.09,2175
28-May-25,34.43,35.00,34.43,35.00,3950
27-May-25,34.95,34.95,34.95,34.95,6046
26-May-25,34.44,34.46,33.05,33.50,28126
23-May-25,34.24,34.84,34.24,34.84,8775
22-May-25,34.44,34.44,34.23,34.23,1411
21-May-25,36.29,36.29,34.86,35.10,3326
20-May-25,35.08,36.35,35.08,35.93,6033
19-May-25,34.08,34.64,34.08,34.56,2719
16-May-25,32.80,32.80,32.80,32.80,164
15-May-25,32.14,32.30,31.99,32.30,12853
14-May-25,33.06,33.06,32.32,32.32,20894
13-May-25,33.63,33.73,33.51,33.51,6172
12-May-25,33.60,34.45,33.60,34.35,15465
09-May-25,33.65,33.65,33.12,33.12,234
08-May-25,33.06,33.87,32.80,32.80,93038
07-May-25,34.45,34.77,33.50,33.50,8493
06-May-25,35.88,35.88,33.06,34.29,33109
05-May-25,36.00,36.00,35.83,35.90,1723
02-May-25,36.72,37.56,36.72,37.19,5292
30-Apr-25,36.71,37.10,36.48,37.00,111442
29-Apr-25,36.72,37.80,36.72,36.88,7860
28-Apr-25,37.38,38.00,36.70,36.70,34159
25-Apr-25,40.57,40.57,33.45,36.04,119759
24-Apr-25,40.40,42.27,40.40,42.27,72371
23-Apr-25,38.94,42.60,38.94,40.60,28605
22-Apr-25,36.64,37.60,36.60,37.44,3992
17-Apr-25,36.10,36.10,35.40,35.43,5112
16-Apr-25,35.88,35.88,35.31,35.55,1717
15-Apr-25,37.51,37.51,36.06,36.06,6172
14-Apr-25,35.88,37.70,35.88,37.51,42363
11-Apr-25,35.10,35.30,34.83,35.00,1617
10-Apr-25,33.72,34.44,33.66,34.25,4092
09-Apr-25,31.72,33.99,31.71,33.99,3547
08-Apr-25,33.06,33.06,31.71,31.71,4096
07-Apr-25,31.26,32.00,30.80,31.72,8682
04-Apr-25,31.80,32.50,31.55,32.50,14013
03-Apr-25,32.17,32.82,31.69,32.80,6634
02-Apr-25,32.09,33.30,32.09,33.12,5548
01-Apr-25,32.41,32.41,31.75,31.83,18013
31-Mar-25,33.00,33.00,31.02,31.89,33155
28-Mar-25,35.00,35.00,33.90,33.90,21903
27-Mar-25,34.08,34.26,33.92,34.26,7191
26-Mar-25,34.90,35.85,33.92,35.85,7670
25-Mar-25,36.44,36.44,34.44,35.20,2889
24-Mar-25,34.74,35.99,34.74,35.99,7151
21-Mar-25,34.11,34.12,34.11,34.12,2592
20-Mar-25,35.01,35.01,33.99,34.00,8470
19-Mar-25,35.36,35.36,35.00,35.01,40816
18-Mar-25,34.93,35.94,34.93,35.68,13232
17-Mar-25,35.48,36.50,35.28,36.50,24267
14-Mar-25,35.44,35.76,35.44,35.76,1282
13-Mar-25,37.23,37.38,35.37,37.37,5719
12-Mar-25,37.20,37.38,35.68,37.38,14648
11-Mar-25,38.94,38.94,35.90,36.21,29238
10-Mar-25,39.23,39.23,36.99,38.94,30053
07-Mar-25,40.60,40.60,39.24,39.67,6069
06-Mar-25,40.15,40.75,39.56,40.75,3064
05-Mar-25,41.20,41.22,40.85,41.22,68135
28-Feb-25,39.76,41.76,39.44,41.00,86340
27-Feb-25,41.64,41.64,40.04,40.04,2512
26-Feb-25,41.28,41.28,40.92,41.25,1520
25-Feb-25,42.14,42.14,40.04,40.04,8603
24-Feb-25,42.92,42.92,41.77,42.35,14730
21-Feb-25,41.15,43.76,41.15,42.40,32126
20-Feb-25,42.26,42.48,41.65,41.88,11724
19-Feb-25,43.04,43.04,42.51,43.00,1541
18-Feb-25,43.48,43.98,43.12,43.12,8562
17-Feb-25,43.47,43.47,43.20,43.23,216
14-Feb-25,44.47,44.47,42.50,42.52,1374
13-Feb-25,41.08,44.03,41.08,44.03,11961
12-Feb-25,41.36,41.99,40.35,41.99,6981

*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: B1NT34