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
29/11/2023	2,41%	0,72	30,63	30,33	30,33	31,11	10K	13
28/11/2023	0,20%	0,06	29,91	29,70	29,70	29,91	3K	4
27/11/2023	-2,07%	-0,63	29,85	30,36	29,70	30,50	9K	13
24/11/2023	1,26%	0,38	30,48	30,50	29,83	30,54	23K	15
23/11/2023	0,17%	0,05	30,10	28,98	28,98	30,50	3K	17
22/11/2023	2,84%	0,83	30,05	29,55	29,50	30,05	2K	13
21/11/2023	-2,70%	-0,81	29,22	30,03	29,22	30,03	6K	16
20/11/2023	-2,50%	-0,77	30,03	30,39	30,00	30,39	72K	31
17/11/2023	0,98%	0,30	30,80	30,47	30,38	30,80	114K	18
16/11/2023	-0,33%	-0,10	30,50	30,50	29,88	31,20	178K	34
14/11/2023	2,17%	0,65	30,60	29,70	29,70	30,83	15K	18

13/11/2023	-2,51%	-0,77	29,95	30,39	29,80	30,40	100K	20
10/11/2023	-0,29%	-0,09	30,72	30,54	30,06	30,87	47K	9
09/11/2023	-0,84%	-0,26	30,81	31,07	30,03	31,07	81K	17
08/11/2023	0,16%	0,05	31,07	31,02	30,34	31,29	131K	23
07/11/2023	-0,06%	-0,02	31,02	30,27	29,75	31,15	81K	17
06/11/2023	4,76%	1,41	31,04	30,35	30,27	31,50	174K	26
03/11/2023	1,30%	0,38	29,63	28,65	28,54	29,85	76K	24
01/11/2023	-2,63%	-0,79	29,25	29,25	28,95	29,76	120K	32
31/10/2023	2,56%	0,75	30,04	29,40	29,30	30,04	654K	52
30/10/2023	1,38%	0,40	29,29	28,90	28,83	29,60	16K	9
27/10/2023	-4,87%	-1,48	28,89	30,37	28,55	30,37	106K	34
26/10/2023	1,47%	0,44	30,37	30,22	30,21	30,56	66K	16
25/10/2023	-0,13%	-0,04	29,93	30,00	29,30	30,11	38K	18
24/10/2023	2,67%	0,78	29,97	30,34	29,90	30,75	69K	47
23/10/2023	1,00%	0,29	29,19	28,88	27,91	29,69	424K	52
20/10/2023	-1,57%	-0,46	28,90	29,36	28,47	29,36	61K	35
19/10/2023	-1,04%	-0,31	29,36	29,67	29,08	29,67	100K	42
18/10/2023	-2,94%	-0,90	29,67	30,00	29,67	30,15	11K	12
17/10/2023	-0,71%	-0,22	30,57	30,79	30,00	30,79	17K	13
16/10/2023	-5,93%	-1,94	30,79	32,10	30,20	32,10	360K	76
13/10/2023	-6,49%	-2,27	32,73	34,30	32,73	34,30	350K	31
11/10/2023	-1,05%	-0,37	35,00	34,96	34,96	35,01	1K	4
10/10/2023	1,52%	0,53	35,37	34,84	34,84	35,49	90K	22
09/10/2023	-3,20%	-1,15	34,84	35,70	34,84	35,70	48K	18
06/10/2023	1,93%	0,68	35,99	35,31	35,31	36,15	36K	12
05/10/2023	-0,11%	-0,04	35,31	34,92	34,92	35,31	210	4
04/10/2023	1,35%	0,47	35,35	34,88	34,71	35,36	36K	11
03/10/2023	-2,30%	-0,82	34,88	34,80	34,68	34,95	974	7
02/10/2023	4,69%	1,60	35,70	34,35	34,32	35,70	2M	18
29/09/2023	6,36%	2,04	34,10	33,60	33,60	34,41	86K	29
28/09/2023	-0,93%	-0,30	32,06	32,10	31,86	32,10	2K	7
27/09/2023	2,18%	0,69	32,36	31,67	31,67	32,70	148K	25
26/09/2023	-1,43%	-0,46	31,67	31,56	31,50	31,89	11K	10
25/09/2023	-1,14%	-0,37	32,13	31,85	31,85	32,18	23K	12
22/09/2023	-0,94%	-0,31	32,50	32,61	32,36	32,72	372K	25
21/09/2023	-1,03%	-0,34	32,81	33,15	32,81	33,30	645K	15
20/09/2023	-1,57%	-0,53	33,15	33,24	33,04	33,41	9K	78
19/09/2023	2,06%	0,68	33,68	32,91	32,91	33,68	11K	14
18/09/2023	-4,18%	-1,44	33,00	34,36	33,00	34,36	1M	65
15/09/2023	-1,18%	-0,41	34,44	34,77	34,41	34,81	20K	19
14/09/2023	0,81%	0,28	34,85	34,74	34,55	35,26	14K	19
13/09/2023	-3,11%	-1,11	34,57	35,70	34,57	36,16	737K	48
12/09/2023	-1,65%	-0,60	35,68	36,28	35,26	36,28	826K	161
11/09/2023	-2,68%	-1,00	36,28	36,53	35,92	37,07	859K	159
08/09/2023	-0,21%	-0,08	37,28	38,11	37,20	38,11	15K	26
06/09/2023	-1,14%	-0,43	37,36	37,79	36,97	37,89	953K	50
05/09/2023	0,13%	0,05	37,79	37,96	37,79	38,13	164K	123
04/09/2023	-0,24%	-0,09	37,74	37,80	37,74	37,80	415	4
01/09/2023	1,20%	0,45	37,83	37,28	37,28	37,93	124K	20
31/08/2023	-2,04%	-0,78	37,38	38,26	37,34	38,56	223K	58
30/08/2023	2,86%	1,06	38,16	37,36	37,36	38,16	1M	51
29/08/2023	0,92%	0,34	37,10	37,06	36,76	37,19	26K	19
28/08/2023	3,08%	1,10	36,76	35,86	35,86	37,38	94K	27
25/08/2023	-2,57%	-0,94	35,66	36,16	35,26	36,16	10K	28
24/08/2023	-1,85%	-0,69	36,60	37,29	36,38	37,47	763K	40
23/08/2023	-0,98%	-0,37	37,29	37,66	37,06	38,11	160K	36
22/08/2023	2,76%	1,01	37,66	36,61	36,46	38,17	335K	69
21/08/2023	6,88%	2,36	36,65	34,45	34,45	37,19	76K	78
18/08/2023	-2,31%	-0,81	34,29	35,10	34,29	35,10	6K	14
17/08/2023	4,90%	1,64	35,10	33,46	33,32	35,17	121K	49
16/08/2023	1,70%	0,56	33,46	32,62	32,62	33,76	21K	36
15/08/2023	-0,66%	-0,22	32,90	33,20	32,62	33,20	989K	27
14/08/2023	1,28%	0,42	33,12	32,70	32,56	33,36	301K	36
11/08/2023	1,18%	0,38	32,70	31,98	31,98	32,88	937K	22
10/08/2023	0,06%	0,02	32,32	32,39	32,17	33,16	265K	34
09/08/2023	3,16%	0,99	32,30	31,31	31,31	32,95	555K	67
08/08/2023	3,68%	1,11	31,31	30,78	30,06	31,32	474K	38
07/08/2023	-5,86%	-1,88	30,20	30,67	29,25	30,96	840K	148
04/08/2023	-1,72%	-0,56	32,08	32,38	32,08	32,65	121K	38
03/08/2023	3,36%	1,06	32,64	31,92	31,92	32,86	1M	63
02/08/2023	-0,54%	-0,17	31,58	31,76	31,50	31,78	19K	20
01/08/2023	-1,12%	-0,36	31,75	32,01	31,75	32,12	64K	27
31/07/2023	1,58%	0,50	32,11	31,92	31,92	32,49	379K	38
28/07/2023	1,61%	0,50	31,61	31,11	31,02	31,80	210K	19
27/07/2023	-1,61%	-0,51	31,11	31,44	31,10	31,44	1M	56
26/07/2023	-0,60%	-0,19	31,62	31,98	31,19	31,98	154K	44
25/07/2023	0,82%	0,26	31,81	31,90	31,80	32,44	685K	32
24/07/2023	-2,32%	-0,75	31,55	32,51	31,50	32,51	2M	75
21/07/2023	-0,22%	-0,07	32,30	32,22	31,80	32,58	34K	30
20/07/2023	-1,07%	-0,35	32,37	32,55	32,22	32,74	164K	34
19/07/2023	0,58%	0,19	32,72	32,82	32,57	33,02	1.000K	54
18/07/2023	0,71%	0,23	32,53	32,40	32,40	32,75	14K	6
17/07/2023	-0,52%	-0,17	32,30	32,47	32,30	32,82	482K	23
14/07/2023	-1,07%	-0,35	32,47	32,82	32,47	32,92	697K	28
13/07/2023	-0,06%	-0,02	32,82	32,96	32,81	33,10	23K	12
12/07/2023	0,46%	0,15	32,84	32,69	32,46	33,06	24K	27
11/07/2023	-0,43%	-0,14	32,69	33,18	32,69	33,33	44K	32
10/07/2023	1,08%	0,35	32,83	32,80	32,71	33,12	825K	38
07/07/2023	-0,43%	-0,14	32,48	32,38	32,35	32,64	895K	30
06/07/2023	-1,51%	-0,50	32,62	32,82	32,30	32,82	1M	35
05/07/2023	2,54%	0,82	33,12	32,30	32,30	34,02	1M	66
04/07/2023	-0,86%	-0,28	32,30	33,18	32,26	33,18	716	9
03/07/2023	0,00%	0,00	32,58	32,22	32,19	32,60	17K	16
30/06/2023	0,37%	0,12	32,58	32,56	32,43	32,62	24K	6
29/06/2023	1,41%	0,45	32,46	32,40	32,32	32,91	47K	12
28/06/2023	-0,28%	-0,09	32,01	32,06	31,78	32,23	72K	23
27/06/2023	0,56%	0,18	32,10	31,88	31,52	32,10	172K	20
26/06/2023	0,22%	0,07	31,92	32,22	31,82	32,46	32K	23
23/06/2023	-0,81%	-0,26	31,85	32,08	31,62	32,18	86K	32
22/06/2023	-0,25%	-0,08	32,11	32,10	32,09	32,25	58K	19
21/06/2023	-2,45%	-0,81	32,19	33,00	32,07	33,00	746K	52
20/06/2023	-2,54%	-0,86	33,00	33,62	32,82	33,62	1M	69
19/06/2023	0,00%	0,00	33,86	33,86	33,86	33,86	15K	7
16/06/2023	-0,76%	-0,26	33,86	34,19	33,86	34,99	180K	36
15/06/2023	1,79%	0,60	34,12	33,52	33,32	34,16	91K	37
14/06/2023	-4,12%	-1,44	33,52	34,92	33,52	34,97	233K	76
13/06/2023	5,17%	1,72	34,96	33,33	33,33	35,34	221K	79
12/06/2023	-0,39%	-0,13	33,24	33,12	33,12	33,76	120K	37
09/06/2023	-1,21%	-0,41	33,37	33,78	33,15	33,78	46K	36
07/06/2023	1,32%	0,44	33,78	33,68	33,64	34,01	37K	33
06/06/2023	-0,63%	-0,21	33,34	33,60	33,34	33,82	267K	37
05/06/2023	0,21%	0,07	33,55	33,59	33,23	33,60	258K	34
02/06/2023	2,20%	0,72	33,48	33,16	33,16	33,92	643K	46
01/06/2023	-1,71%	-0,57	32,76	33,12	32,56	33,12	358K	40
31/05/2023	1,28%	0,42	33,33	33,04	32,96	33,75	181K	34
30/05/2023	0,27%	0,09	32,91	33,13	32,70	33,21	81K	30
29/05/2023	-0,27%	-0,09	32,82	32,80	32,52	32,82	32K	28
26/05/2023	-3,38%	-1,15	32,91	34,16	32,80	34,17	1M	70
25/05/2023	-1,48%	-0,51	34,06	34,58	34,01	34,86	72K	31
24/05/2023	-5,16%	-1,88	34,57	36,44	34,26	36,44	186K	62
23/05/2023	10,02%	3,32	36,45	33,16	33,16	36,95	1M	177
22/05/2023	0,24%	0,08	33,13	33,15	32,95	33,72	1M	59
19/05/2023	-	-	33,05	32,74	32,74	33,42	351K	41

Date,Open,High,Low,Close,Volume
29-Nov-23,30.33,31.11,30.33,30.63,10362
28-Nov-23,29.70,29.91,29.70,29.91,2505
27-Nov-23,30.36,30.50,29.70,29.85,8600
24-Nov-23,30.50,30.54,29.83,30.48,23266
23-Nov-23,28.98,30.50,28.98,30.10,2908
22-Nov-23,29.55,30.05,29.50,30.05,2305
21-Nov-23,30.03,30.03,29.22,29.22,5560
20-Nov-23,30.39,30.39,30.00,30.03,71503
17-Nov-23,30.47,30.80,30.38,30.80,114218
16-Nov-23,30.50,31.20,29.88,30.50,177778
14-Nov-23,29.70,30.83,29.70,30.60,14833
13-Nov-23,30.39,30.40,29.80,29.95,100340
10-Nov-23,30.54,30.87,30.06,30.72,47301
09-Nov-23,31.07,31.07,30.03,30.81,80669
08-Nov-23,31.02,31.29,30.34,31.07,130832
07-Nov-23,30.27,31.15,29.75,31.02,81175
06-Nov-23,30.35,31.50,30.27,31.04,173846
03-Nov-23,28.65,29.85,28.54,29.63,76233
01-Nov-23,29.25,29.76,28.95,29.25,120210
31-Oct-23,29.40,30.04,29.30,30.04,654162
30-Oct-23,28.90,29.60,28.83,29.29,15530
27-Oct-23,30.37,30.37,28.55,28.89,105555
26-Oct-23,30.22,30.56,30.21,30.37,66369
25-Oct-23,30.00,30.11,29.30,29.93,38309
24-Oct-23,30.34,30.75,29.90,29.97,68803
23-Oct-23,28.88,29.69,27.91,29.19,424310
20-Oct-23,29.36,29.36,28.47,28.90,60845
19-Oct-23,29.67,29.67,29.08,29.36,99601
18-Oct-23,30.00,30.15,29.67,29.67,11043
17-Oct-23,30.79,30.79,30.00,30.57,16976
16-Oct-23,32.10,32.10,30.20,30.79,359950
13-Oct-23,34.30,34.30,32.73,32.73,349806
11-Oct-23,34.96,35.01,34.96,35.00,1399
10-Oct-23,34.84,35.49,34.84,35.37,89704
09-Oct-23,35.70,35.70,34.84,34.84,48317
06-Oct-23,35.31,36.15,35.31,35.99,36144
05-Oct-23,34.92,35.31,34.92,35.31,210
04-Oct-23,34.88,35.36,34.71,35.35,36412
03-Oct-23,34.80,34.95,34.68,34.88,974
02-Oct-23,34.35,35.70,34.32,35.70,1924097
29-Sep-23,33.60,34.41,33.60,34.10,86125
28-Sep-23,32.10,32.10,31.86,32.06,1629
27-Sep-23,31.67,32.70,31.67,32.36,148350
26-Sep-23,31.56,31.89,31.50,31.67,11209
25-Sep-23,31.85,32.18,31.85,32.13,23076
22-Sep-23,32.61,32.72,32.36,32.50,372194
21-Sep-23,33.15,33.30,32.81,32.81,645400
20-Sep-23,33.24,33.41,33.04,33.15,8941
19-Sep-23,32.91,33.68,32.91,33.68,10582
18-Sep-23,34.36,34.36,33.00,33.00,1044390
15-Sep-23,34.77,34.81,34.41,34.44,20037
14-Sep-23,34.74,35.26,34.55,34.85,14063
13-Sep-23,35.70,36.16,34.57,34.57,736641
12-Sep-23,36.28,36.28,35.26,35.68,826472
11-Sep-23,36.53,37.07,35.92,36.28,858785
08-Sep-23,38.11,38.11,37.20,37.28,15155
06-Sep-23,37.79,37.89,36.97,37.36,953201
05-Sep-23,37.96,38.13,37.79,37.79,163669
04-Sep-23,37.80,37.80,37.74,37.74,415
01-Sep-23,37.28,37.93,37.28,37.83,123924
31-Aug-23,38.26,38.56,37.34,37.38,222559
30-Aug-23,37.36,38.16,37.36,38.16,1405657
29-Aug-23,37.06,37.19,36.76,37.10,26378
28-Aug-23,35.86,37.38,35.86,36.76,93909
25-Aug-23,36.16,36.16,35.26,35.66,10261
24-Aug-23,37.29,37.47,36.38,36.60,762633
23-Aug-23,37.66,38.11,37.06,37.29,160360
22-Aug-23,36.61,38.17,36.46,37.66,335039
21-Aug-23,34.45,37.19,34.45,36.65,75966
18-Aug-23,35.10,35.10,34.29,34.29,6310
17-Aug-23,33.46,35.17,33.32,35.10,121327
16-Aug-23,32.62,33.76,32.62,33.46,21364
15-Aug-23,33.20,33.20,32.62,32.90,988506
14-Aug-23,32.70,33.36,32.56,33.12,301155
11-Aug-23,31.98,32.88,31.98,32.70,937142
10-Aug-23,32.39,33.16,32.17,32.32,265321
09-Aug-23,31.31,32.95,31.31,32.30,555354
08-Aug-23,30.78,31.32,30.06,31.31,473758
07-Aug-23,30.67,30.96,29.25,30.20,840449
04-Aug-23,32.38,32.65,32.08,32.08,120506
03-Aug-23,31.92,32.86,31.92,32.64,1334564
02-Aug-23,31.76,31.78,31.50,31.58,18755
01-Aug-23,32.01,32.12,31.75,31.75,63965
31-Jul-23,31.92,32.49,31.92,32.11,379490
28-Jul-23,31.11,31.80,31.02,31.61,210060
27-Jul-23,31.44,31.44,31.10,31.11,1414272
26-Jul-23,31.98,31.98,31.19,31.62,154147
25-Jul-23,31.90,32.44,31.80,31.81,685325
24-Jul-23,32.51,32.51,31.50,31.55,1769745
21-Jul-23,32.22,32.58,31.80,32.30,34045
20-Jul-23,32.55,32.74,32.22,32.37,163940
19-Jul-23,32.82,33.02,32.57,32.72,999936
18-Jul-23,32.40,32.75,32.40,32.53,13890
17-Jul-23,32.47,32.82,32.30,32.30,482026
14-Jul-23,32.82,32.92,32.47,32.47,697464
13-Jul-23,32.96,33.10,32.81,32.82,23153
12-Jul-23,32.69,33.06,32.46,32.84,23576
11-Jul-23,33.18,33.33,32.69,32.69,44434
10-Jul-23,32.80,33.12,32.71,32.83,825222
07-Jul-23,32.38,32.64,32.35,32.48,895426
06-Jul-23,32.82,32.82,32.30,32.62,1022689
05-Jul-23,32.30,34.02,32.30,33.12,1226077
04-Jul-23,33.18,33.18,32.26,32.30,716
03-Jul-23,32.22,32.60,32.19,32.58,17416
30-Jun-23,32.56,32.62,32.43,32.58,24124
29-Jun-23,32.40,32.91,32.32,32.46,46534
28-Jun-23,32.06,32.23,31.78,32.01,72048
27-Jun-23,31.88,32.10,31.52,32.10,171953
26-Jun-23,32.22,32.46,31.82,31.92,31943
23-Jun-23,32.08,32.18,31.62,31.85,85625
22-Jun-23,32.10,32.25,32.09,32.11,57662
21-Jun-23,33.00,33.00,32.07,32.19,746345
20-Jun-23,33.62,33.62,32.82,33.00,1129548
19-Jun-23,33.86,33.86,33.86,33.86,14898
16-Jun-23,34.19,34.99,33.86,33.86,179863
15-Jun-23,33.52,34.16,33.32,34.12,91025
14-Jun-23,34.92,34.97,33.52,33.52,232580
13-Jun-23,33.33,35.34,33.33,34.96,221174
12-Jun-23,33.12,33.76,33.12,33.24,119518
09-Jun-23,33.78,33.78,33.15,33.37,46483
07-Jun-23,33.68,34.01,33.64,33.78,37084
06-Jun-23,33.60,33.82,33.34,33.34,266592
05-Jun-23,33.59,33.60,33.23,33.55,258119
02-Jun-23,33.16,33.92,33.16,33.48,642929
01-Jun-23,33.12,33.12,32.56,32.76,358196
31-May-23,33.04,33.75,32.96,33.33,181361
30-May-23,33.13,33.21,32.70,32.91,80858
29-May-23,32.80,32.82,32.52,32.82,32305
26-May-23,34.16,34.17,32.80,32.91,1087564
25-May-23,34.58,34.86,34.01,34.06,72162
24-May-23,36.44,36.44,34.26,34.57,186073
23-May-23,33.16,36.95,33.16,36.45,1017737
22-May-23,33.15,33.72,32.95,33.13,1275631
19-May-23,32.74,33.42,32.74,33.05,350917

*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