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
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	-0,02%	-0,01	41,99	41,36	40,35	41,99	7K	13
11/02/2025	0,55%	0,23	42,00	41,60	40,68	42,00	10K	12
10/02/2025	-3,38%	-1,46	41,77	43,67	41,77	43,67	24K	15
07/02/2025	0,82%	0,35	43,23	43,52	42,81	43,52	59K	14
06/02/2025	-2,99%	-1,32	42,88	44,20	42,88	44,20	2M	11
05/02/2025	4,49%	1,90	44,20	44,03	43,55	44,60	103K	36
04/02/2025	-3,09%	-1,35	42,30	43,02	41,75	44,20	48K	17
03/02/2025	-1,51%	-0,67	43,65	43,95	43,60	43,95	658	4
31/01/2025	-1,34%	-0,60	44,32	44,27	44,00	45,40	6K	17
30/01/2025	0,72%	0,32	44,92	45,08	44,05	45,30	7K	34
29/01/2025	-1,98%	-0,90	44,60	45,87	44,11	46,55	5K	15
28/01/2025	2,87%	1,27	45,50	44,02	44,00	45,80	5K	13
27/01/2025	0,52%	0,23	44,23	43,71	43,31	44,88	1K	5
24/01/2025	-2,22%	-1,00	44,00	45,70	44,00	45,70	16K	30
23/01/2025	5,04%	2,16	45,00	42,01	42,01	45,00	13K	22
22/01/2025	-3,16%	-1,40	42,84	43,17	42,15	43,19	11K	11
21/01/2025	3,49%	1,49	44,24	42,12	42,00	44,30	7K	17
20/01/2025	0,00%	0,00	42,75	42,75	42,75	42,89	642	5
17/01/2025	0,12%	0,05	42,75	42,25	42,25	43,10	3K	6
16/01/2025	-0,56%	-0,24	42,70	42,26	42,25	42,90	5K	8
15/01/2025	1,51%	0,64	42,94	41,45	41,45	43,19	29K	7
14/01/2025	-1,86%	-0,80	42,30	44,24	42,30	44,50	21K	12
13/01/2025	-7,61%	-3,55	43,10	46,01	42,88	46,01	52K	51
10/01/2025	-0,32%	-0,15	46,65	45,86	45,86	47,13	7K	9
09/01/2025	-0,45%	-0,21	46,80	47,30	44,81	47,30	19K	13
08/01/2025	-1,86%	-0,89	47,01	48,50	47,01	48,70	44K	17
07/01/2025	4,24%	1,95	47,90	46,23	44,52	49,05	43K	145
06/01/2025	3,94%	1,74	45,95	44,02	44,02	46,04	5K	11
03/01/2025	-0,41%	-0,18	44,21	44,02	44,02	44,80	19K	23
02/01/2025	0,89%	0,39	44,39	44,48	44,13	45,00	28K	18
30/12/2024	-0,72%	-0,32	44,00	43,49	43,02	44,43	14K	26
27/12/2024	0,43%	0,19	44,32	44,46	43,72	44,48	10K	9
26/12/2024	0,57%	0,25	44,13	44,00	41,81	44,37	3K	14
23/12/2024	0,87%	0,38	43,88	43,51	43,20	44,24	12K	64
20/12/2024	1,92%	0,82	43,50	41,82	41,82	43,50	10K	10
19/12/2024	-1,25%	-0,54	42,68	43,96	42,08	43,96	14K	41
18/12/2024	-3,96%	-1,78	43,22	44,52	43,22	45,00	90K	22
17/12/2024	3,09%	1,35	45,00	44,56	44,56	45,48	4K	10
16/12/2024	-4,90%	-2,25	43,65	46,35	43,55	46,35	14K	46
13/12/2024	2,59%	1,16	45,90	45,10	44,15	45,98	4K	12
12/12/2024	-1,19%	-0,54	44,74	44,02	43,81	45,92	8K	15
11/12/2024	1,52%	0,68	45,28	45,00	45,00	45,45	3K	4
10/12/2024	-3,57%	-1,65	44,60	46,10	44,52	46,10	35K	27
09/12/2024	-0,84%	-0,39	46,25	45,70	45,15	47,38	31K	39
06/12/2024	4,57%	2,04	46,64	44,98	44,98	47,40	112K	28
05/12/2024	2,91%	1,26	44,60	43,02	42,69	44,88	11K	20
04/12/2024	-1,39%	-0,61	43,34	43,52	43,28	43,90	12K	15
03/12/2024	-1,15%	-0,51	43,95	44,40	43,77	45,16	67K	27
02/12/2024	-0,16%	-0,07	44,46	45,25	44,28	45,32	33K	45
29/11/2024	-1,09%	-0,49	44,53	45,30	44,30	46,34	39K	19
28/11/2024	0,60%	0,27	45,02	44,27	44,22	45,05	3K	7
27/11/2024	4,07%	1,75	44,75	43,60	43,01	44,75	22K	18
26/11/2024	-0,69%	-0,30	43,00	43,28	43,00	43,60	16K	28
25/11/2024	6,13%	2,50	43,30	41,23	41,23	43,30	29K	37
22/11/2024	3,45%	1,36	40,80	40,84	40,48	41,24	113K	13
21/11/2024	2,07%	0,80	39,44	37,18	37,16	39,44	136K	18
19/11/2024	5,57%	2,04	38,64	37,28	37,28	38,64	8K	35
18/11/2024	-8,45%	-3,38	36,60	36,18	35,77	36,92	32K	56
14/11/2024	-0,79%	-0,32	39,98	40,60	39,98	41,64	29K	17
13/11/2024	5,30%	2,03	40,30	37,50	37,50	41,00	11K	40
12/11/2024	-0,34%	-0,13	38,27	39,16	38,27	39,16	4K	7
11/11/2024	-4,10%	-1,64	38,40	39,70	38,40	40,23	11K	20
08/11/2024	0,20%	0,08	40,04	40,35	39,52	41,28	59K	25
07/11/2024	5,44%	2,06	39,96	37,90	37,90	39,96	24K	11
06/11/2024	-5,06%	-2,02	37,90	40,04	37,49	40,04	52K	20
05/11/2024	-0,20%	-0,08	39,92	39,72	39,52	40,00	9K	15
04/11/2024	-1,19%	-0,48	40,00	41,88	39,76	41,88	12K	9
01/11/2024	-1,51%	-0,62	40,48	40,28	39,92	40,65	23K	8
31/10/2024	0,74%	0,30	41,10	40,76	40,76	41,10	139K	5
30/10/2024	-	-	40,80	40,90	40,44	41,20	8K	9

Date,Open,High,Low,Close,Volume
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
11-Feb-25,41.60,42.00,40.68,42.00,9707
10-Feb-25,43.67,43.67,41.77,41.77,23517
07-Feb-25,43.52,43.52,42.81,43.23,58812
06-Feb-25,44.20,44.20,42.88,42.88,2264131
05-Feb-25,44.03,44.60,43.55,44.20,102530
04-Feb-25,43.02,44.20,41.75,42.30,47668
03-Feb-25,43.95,43.95,43.60,43.65,658
31-Jan-25,44.27,45.40,44.00,44.32,6444
30-Jan-25,45.08,45.30,44.05,44.92,6751
29-Jan-25,45.87,46.55,44.11,44.60,5267
28-Jan-25,44.02,45.80,44.00,45.50,5048
27-Jan-25,43.71,44.88,43.31,44.23,1201
24-Jan-25,45.70,45.70,44.00,44.00,15614
23-Jan-25,42.01,45.00,42.01,45.00,13473
22-Jan-25,43.17,43.19,42.15,42.84,11412
21-Jan-25,42.12,44.30,42.00,44.24,6727
20-Jan-25,42.75,42.89,42.75,42.75,642
17-Jan-25,42.25,43.10,42.25,42.75,2802
16-Jan-25,42.26,42.90,42.25,42.70,5143
15-Jan-25,41.45,43.19,41.45,42.94,29403
14-Jan-25,44.24,44.50,42.30,42.30,20700
13-Jan-25,46.01,46.01,42.88,43.10,52255
10-Jan-25,45.86,47.13,45.86,46.65,7007
09-Jan-25,47.30,47.30,44.81,46.80,19485
08-Jan-25,48.50,48.70,47.01,47.01,44308
07-Jan-25,46.23,49.05,44.52,47.90,42826
06-Jan-25,44.02,46.04,44.02,45.95,5421
03-Jan-25,44.02,44.80,44.02,44.21,18715
02-Jan-25,44.48,45.00,44.13,44.39,27579
30-Dec-24,43.49,44.43,43.02,44.00,13702
27-Dec-24,44.46,44.48,43.72,44.32,10272
26-Dec-24,44.00,44.37,41.81,44.13,3002
23-Dec-24,43.51,44.24,43.20,43.88,12411
20-Dec-24,41.82,43.50,41.82,43.50,9861
19-Dec-24,43.96,43.96,42.08,42.68,14234
18-Dec-24,44.52,45.00,43.22,43.22,90280
17-Dec-24,44.56,45.48,44.56,45.00,4166
16-Dec-24,46.35,46.35,43.55,43.65,14140
13-Dec-24,45.10,45.98,44.15,45.90,4491
12-Dec-24,44.02,45.92,43.81,44.74,8015
11-Dec-24,45.00,45.45,45.00,45.28,3303
10-Dec-24,46.10,46.10,44.52,44.60,34526
09-Dec-24,45.70,47.38,45.15,46.25,31003
06-Dec-24,44.98,47.40,44.98,46.64,112152
05-Dec-24,43.02,44.88,42.69,44.60,10589
04-Dec-24,43.52,43.90,43.28,43.34,12027
03-Dec-24,44.40,45.16,43.77,43.95,67407
02-Dec-24,45.25,45.32,44.28,44.46,33488
29-Nov-24,45.30,46.34,44.30,44.53,39390
28-Nov-24,44.27,45.05,44.22,45.02,2891
27-Nov-24,43.60,44.75,43.01,44.75,21729
26-Nov-24,43.28,43.60,43.00,43.00,16329
25-Nov-24,41.23,43.30,41.23,43.30,29087
22-Nov-24,40.84,41.24,40.48,40.80,112859
21-Nov-24,37.18,39.44,37.16,39.44,136122
19-Nov-24,37.28,38.64,37.28,38.64,8425
18-Nov-24,36.18,36.92,35.77,36.60,31534
14-Nov-24,40.60,41.64,39.98,39.98,28551
13-Nov-24,37.50,41.00,37.50,40.30,11186
12-Nov-24,39.16,39.16,38.27,38.27,4185
11-Nov-24,39.70,40.23,38.40,38.40,11440
08-Nov-24,40.35,41.28,39.52,40.04,58571
07-Nov-24,37.90,39.96,37.90,39.96,24458
06-Nov-24,40.04,40.04,37.49,37.90,52047
05-Nov-24,39.72,40.00,39.52,39.92,8922
04-Nov-24,41.88,41.88,39.76,40.00,11587
01-Nov-24,40.28,40.65,39.92,40.48,23250
31-Oct-24,40.76,41.10,40.76,41.10,138547
30-Oct-24,40.90,41.20,40.44,40.80,7516

*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