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
10/10/2025	-0,43%	-0,15	34,84	35,61	34,84	35,61	14K	3
09/10/2025	-1,49%	-0,53	34,99	35,88	34,99	35,88	2K	6
08/10/2025	-0,22%	-0,08	35,52	35,52	35,52	36,16	32K	7
07/10/2025	1,95%	0,68	35,60	35,22	35,04	35,60	25K	8
06/10/2025	-1,19%	-0,42	34,92	34,64	34,64	34,96	766	4
03/10/2025	1,90%	0,66	35,34	35,05	35,05	35,40	20K	32
02/10/2025	0,81%	0,28	34,68	34,15	34,02	34,70	142K	20

01/10/2025	4,81%	1,58	34,40	33,15	33,15	34,40	16K	16
30/09/2025	0,74%	0,24	32,82	32,37	32,37	32,82	13K	4
29/09/2025	-0,06%	-0,02	32,58	32,60	32,43	32,76	3K	11
26/09/2025	-0,31%	-0,10	32,60	32,70	32,40	32,70	15K	8
25/09/2025	-1,51%	-0,50	32,70	32,70	32,70	32,70	6K	1
24/09/2025	0,03%	0,01	33,20	33,19	32,85	33,20	38K	11
23/09/2025	0,76%	0,25	33,19	32,28	32,28	33,19	556	3
22/09/2025	2,14%	0,69	32,94	32,58	32,55	33,18	4K	12
19/09/2025	-3,12%	-1,04	32,25	32,34	32,01	32,34	6K	20
18/09/2025	-0,80%	-0,27	33,29	33,54	31,71	33,54	34K	36
17/09/2025	0,81%	0,27	33,56	32,62	32,19	33,56	89K	13
16/09/2025	3,03%	0,98	33,29	32,49	32,49	33,35	4K	8
15/09/2025	0,19%	0,06	32,31	32,49	32,25	32,55	60K	17
12/09/2025	-8,04%	-2,82	32,25	34,32	30,94	34,32	291K	95
11/09/2025	2,63%	0,90	35,07	34,17	34,17	35,07	43K	11
10/09/2025	-1,64%	-0,57	34,17	34,92	34,00	34,92	25K	30
09/09/2025	-0,40%	-0,14	34,74	35,04	34,74	35,10	29K	5
08/09/2025	-8,31%	-3,16	34,88	37,28	34,88	37,28	57K	25
05/09/2025	7,52%	2,66	38,04	38,05	37,50	38,80	55K	30
04/09/2025	3,00%	1,03	35,38	33,66	33,66	35,38	14K	9
03/09/2025	0,00%	0,00	34,35	34,20	34,00	34,35	1K	5
02/09/2025	-0,43%	-0,15	34,35	34,50	33,95	34,68	32K	26
01/09/2025	-2,82%	-1,00	34,50	34,38	34,38	34,50	4K	5
29/08/2025	-1,80%	-0,65	35,50	34,40	34,25	35,50	23K	21
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	-	-	31,89	33,00	31,02	33,00	33K	24

Date,Open,High,Low,Close,Volume
10-Oct-25,35.61,35.61,34.84,34.84,14445
09-Oct-25,35.88,35.88,34.99,34.99,1660
08-Oct-25,35.52,36.16,35.52,35.52,32236
07-Oct-25,35.22,35.60,35.04,35.60,24650
06-Oct-25,34.64,34.96,34.64,34.92,766
03-Oct-25,35.05,35.40,35.05,35.34,19554
02-Oct-25,34.15,34.70,34.02,34.68,142271
01-Oct-25,33.15,34.40,33.15,34.40,16011
30-Sep-25,32.37,32.82,32.37,32.82,13314
29-Sep-25,32.60,32.76,32.43,32.58,2512
26-Sep-25,32.70,32.70,32.40,32.60,15412
25-Sep-25,32.70,32.70,32.70,32.70,5886
24-Sep-25,33.19,33.20,32.85,33.20,37924
23-Sep-25,32.28,33.19,32.28,33.19,556
22-Sep-25,32.58,33.18,32.55,32.94,4447
19-Sep-25,32.34,32.34,32.01,32.25,6052
18-Sep-25,33.54,33.54,31.71,33.29,34207
17-Sep-25,32.62,33.56,32.19,33.56,89450
16-Sep-25,32.49,33.35,32.49,33.29,4104
15-Sep-25,32.49,32.55,32.25,32.31,60186
12-Sep-25,34.32,34.32,30.94,32.25,291095
11-Sep-25,34.17,35.07,34.17,35.07,43092
10-Sep-25,34.92,34.92,34.00,34.17,25212
09-Sep-25,35.04,35.10,34.74,34.74,29454
08-Sep-25,37.28,37.28,34.88,34.88,56592
05-Sep-25,38.05,38.80,37.50,38.04,54752
04-Sep-25,33.66,35.38,33.66,35.38,14158
03-Sep-25,34.20,34.35,34.00,34.35,1433
02-Sep-25,34.50,34.68,33.95,34.35,32167
01-Sep-25,34.38,34.50,34.38,34.50,3713
29-Aug-25,34.40,35.50,34.25,35.50,22790
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

*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