Cotação atual, histórico e gráfico do papel: B1PP34

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 B1PP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2022	-1,05%	-0,39	36,88	36,88	36,72	36,88	5K	16
29/06/2022	-1,56%	-0,59	37,27	37,85	37,27	37,85	40K	4
28/06/2022	0,88%	0,33	37,86	37,86	37,86	37,86	189	1
27/06/2022	1,71%	0,63	37,53	37,37	37,36	37,69	116K	6
24/06/2022	2,76%	0,99	36,90	36,70	36,70	37,00	40K	3
23/06/2022	-1,72%	-0,63	35,91	36,10	35,42	36,10	11K	23
22/06/2022	-2,82%	-1,06	36,54	36,26	36,24	36,54	5K	9
21/06/2022	6,21%	2,20	37,60	37,55	37,05	37,60	4K	7
20/06/2022	-0,78%	-0,28	35,40	35,49	35,25	36,12	10K	12
17/06/2022	-8,23%	-3,20	35,68	37,90	35,60	37,90	24K	34
15/06/2022	-2,02%	-0,80	38,88	39,72	38,88	40,00	14K	17

14/06/2022	-1,10%	-0,44	39,68	40,30	39,27	40,30	8K	12
13/06/2022	-0,50%	-0,20	40,12	39,65	39,24	40,24	54K	9
10/06/2022	-2,33%	-0,96	40,32	40,50	40,24	40,65	54K	7
09/06/2022	-0,48%	-0,20	41,28	41,48	41,28	41,57	12K	10
08/06/2022	-0,50%	-0,21	41,48	41,16	41,16	41,68	21K	3
07/06/2022	5,01%	1,99	41,69	40,48	40,48	41,69	31K	16
06/06/2022	0,63%	0,25	39,70	39,46	39,46	39,83	52K	9
03/06/2022	0,43%	0,17	39,45	39,32	39,29	39,48	12K	12
02/06/2022	1,03%	0,40	39,28	38,96	38,96	39,29	1K	9
01/06/2022	1,14%	0,44	38,88	38,95	38,84	38,99	2K	4
31/05/2022	-0,59%	-0,23	38,44	38,67	38,44	38,88	17K	20
27/05/2022	-0,85%	-0,33	38,67	39,12	38,48	39,12	70K	5
26/05/2022	0,41%	0,16	39,00	39,30	39,00	39,34	5K	5
25/05/2022	1,65%	0,63	38,84	39,60	38,72	39,60	18K	9
24/05/2022	-0,62%	-0,24	38,21	38,06	38,06	38,41	3K	4
23/05/2022	1,08%	0,41	38,45	38,67	38,17	38,75	167K	8
20/05/2022	0,50%	0,19	38,04	38,31	37,53	38,75	174K	14
19/05/2022	-2,04%	-0,79	37,85	38,00	37,75	38,00	12K	9
18/05/2022	-0,54%	-0,21	38,64	39,50	38,50	39,50	249K	2.953
17/05/2022	-0,87%	-0,34	38,85	39,19	38,85	39,28	12K	21
16/05/2022	2,16%	0,83	39,19	38,35	38,35	39,49	26K	6
13/05/2022	0,63%	0,24	38,36	38,55	38,24	38,90	17K	31
12/05/2022	-2,06%	-0,80	38,12	37,64	36,96	38,12	19K	358
11/05/2022	1,35%	0,52	38,92	39,32	38,92	40,08	13K	11
10/05/2022	0,31%	0,12	38,40	38,28	37,75	39,24	142K	18
09/05/2022	-4,85%	-1,95	38,28	39,67	38,28	39,67	327K	22
06/05/2022	2,55%	1,00	40,23	39,81	39,81	40,40	61K	15
05/05/2022	0,72%	0,28	39,23	39,28	38,84	39,51	54K	328
04/05/2022	0,57%	0,22	38,95	39,12	38,95	39,40	172K	12
03/05/2022	6,28%	2,29	38,73	36,44	36,44	38,99	215K	38
02/05/2022	2,71%	0,96	36,44	35,60	35,50	36,44	23K	41
29/04/2022	-2,42%	-0,88	35,48	36,36	35,48	36,36	328K	14
28/04/2022	2,42%	0,86	36,36	35,77	35,77	36,42	101K	20
27/04/2022	0,62%	0,22	35,50	35,32	35,32	35,77	106K	8
26/04/2022	0,37%	0,13	35,28	35,15	35,15	35,89	3K	12
25/04/2022	-2,17%	-0,78	35,15	34,95	34,50	35,15	12K	20
22/04/2022	-0,94%	-0,34	35,93	36,26	35,92	36,27	18K	14
20/04/2022	-0,90%	-0,33	36,27	36,27	36,27	36,27	906	1
19/04/2022	0,83%	0,30	36,60	36,43	36,43	37,00	89K	20
18/04/2022	-1,89%	-0,70	36,30	36,40	36,30	36,54	252K	14
14/04/2022	1,54%	0,56	37,00	36,80	36,68	37,00	7K	22
13/04/2022	2,04%	0,73	36,44	36,20	36,20	36,72	37K	13
12/04/2022	1,56%	0,55	35,71	35,68	35,68	36,17	42K	14
11/04/2022	-1,71%	-0,61	35,16	35,60	35,11	35,60	22K	11
08/04/2022	1,36%	0,48	35,77	35,99	35,55	36,19	162K	34
07/04/2022	0,83%	0,29	35,29	35,00	34,92	35,40	450K	10
06/04/2022	1,21%	0,42	35,00	35,18	34,68	35,18	45K	17
05/04/2022	0,61%	0,21	34,58	34,65	34,58	35,09	16K	23
04/04/2022	-0,87%	-0,30	34,37	34,64	34,21	34,64	18K	28
01/04/2022	0,43%	0,15	34,67	34,80	34,65	35,04	92K	20
31/03/2022	-4,11%	-1,48	34,52	35,20	34,52	35,50	42K	43
30/03/2022	1,93%	0,68	36,00	35,28	35,28	36,05	17K	23
29/03/2022	-1,89%	-0,68	35,32	35,50	34,48	35,50	91K	34
28/03/2022	-1,99%	-0,73	36,00	36,28	35,52	36,28	675K	47
25/03/2022	-0,62%	-0,23	36,73	36,75	36,52	37,08	144K	20
24/03/2022	-0,86%	-0,32	36,96	37,40	36,88	37,44	165K	32
23/03/2022	2,87%	1,04	37,28	37,10	36,94	37,56	222K	69
22/03/2022	-1,84%	-0,68	36,24	36,75	36,24	36,76	122K	58
21/03/2022	2,64%	0,95	36,92	36,52	36,40	37,10	64K	22
18/03/2022	-2,10%	-0,77	35,97	36,38	35,80	36,38	442K	22
17/03/2022	0,93%	0,34	36,74	37,00	36,49	37,16	106K	34
16/03/2022	-0,05%	-0,02	36,40	36,42	36,00	36,60	404K	30
15/03/2022	2,42%	0,86	36,42	35,44	35,00	36,42	430K	524
14/03/2022	-0,42%	-0,15	35,56	35,89	34,76	35,89	27K	18
11/03/2022	-1,87%	-0,68	35,71	35,89	35,61	36,28	38K	19
10/03/2022	0,36%	0,13	36,39	36,52	36,30	36,57	97K	20
09/03/2022	-4,25%	-1,61	36,26	36,84	36,00	36,84	407K	67
08/03/2022	4,38%	1,59	37,87	36,44	36,44	38,40	911K	39
07/03/2022	2,89%	1,02	36,28	36,04	35,45	36,28	870K	35
04/03/2022	-1,89%	-0,68	35,26	35,94	34,60	35,94	106K	33
03/03/2022	-6,26%	-2,40	35,94	38,50	35,94	38,50	97K	48
02/03/2022	-2,62%	-1,03	38,34	35,96	35,96	38,96	297K	60
25/02/2022	5,01%	1,88	39,37	38,20	38,20	39,64	335K	104
24/02/2022	-3,00%	-1,16	37,49	20,00	20,00	38,38	15M	230
23/02/2022	-1,30%	-0,51	38,65	39,15	38,65	39,42	185K	32
22/02/2022	-2,76%	-1,11	39,16	40,52	39,00	40,52	46K	24
21/02/2022	-2,00%	-0,82	40,27	40,33	40,05	40,35	11K	13
18/02/2022	-2,17%	-0,91	41,09	41,64	40,50	41,64	45K	14
17/02/2022	1,69%	0,70	42,00	41,34	41,34	42,04	15K	7
16/02/2022	-0,07%	-0,03	41,30	42,00	41,30	42,50	6K	7
15/02/2022	-2,06%	-0,87	41,33	42,26	40,91	42,26	233K	42
14/02/2022	-3,48%	-1,52	42,20	43,20	41,95	43,24	94K	36
11/02/2022	0,83%	0,36	43,72	43,36	43,36	44,40	23K	21
10/02/2022	0,81%	0,35	43,36	43,02	43,02	43,68	10K	19
09/02/2022	0,12%	0,05	43,01	43,44	43,00	44,03	94K	16
08/02/2022	-2,39%	-1,05	42,96	44,01	42,63	44,24	680K	22
07/02/2022	0,14%	0,06	44,01	43,36	43,12	44,04	28K	13
04/02/2022	3,10%	1,32	43,95	43,36	43,36	44,17	63K	20
03/02/2022	1,04%	0,44	42,63	42,56	42,03	42,63	73K	8
02/02/2022	0,79%	0,33	42,19	42,20	42,10	42,20	82K	28
01/02/2022	1,97%	0,81	41,86	41,41	41,28	42,08	96K	27
31/01/2022	-1,06%	-0,44	41,05	41,88	40,95	41,88	115K	17
28/01/2022	-2,86%	-1,22	41,49	42,09	41,35	42,09	199K	583
27/01/2022	-0,09%	-0,04	42,71	43,00	42,28	43,00	438K	282
26/01/2022	0,09%	0,04	42,75	42,71	42,71	43,81	312K	42
25/01/2022	4,17%	1,71	42,71	41,56	41,03	42,71	65K	66
24/01/2022	-2,29%	-0,96	41,00	41,68	40,00	41,68	571K	190
21/01/2022	-1,92%	-0,82	41,96	42,40	41,52	42,40	155K	148
20/01/2022	-2,33%	-1,02	42,78	43,00	42,55	43,20	195K	44
19/01/2022	-2,58%	-1,16	43,80	44,51	43,50	45,14	42K	267
18/01/2022	0,76%	0,34	44,96	44,65	44,48	45,12	136K	29
17/01/2022	1,13%	0,50	44,62	44,50	44,00	44,62	13K	24
14/01/2022	1,75%	0,76	44,12	44,00	43,88	44,32	92K	30
13/01/2022	0,63%	0,27	43,36	43,44	43,04	43,72	688K	125
12/01/2022	1,15%	0,49	43,09	42,96	42,96	43,48	58K	18
11/01/2022	1,53%	0,64	42,60	42,32	42,03	42,65	45K	28
10/01/2022	0,62%	0,26	41,96	41,88	41,79	42,46	42K	34
07/01/2022	0,87%	0,36	41,70	41,69	41,36	41,88	385K	177
06/01/2022	1,50%	0,61	41,34	41,40	40,81	41,48	27K	26
05/01/2022	0,54%	0,22	40,73	41,05	40,55	41,16	2M	48
04/01/2022	4,38%	1,70	40,51	39,62	39,62	40,70	2M	34
03/01/2022	4,86%	1,80	38,81	37,02	37,02	38,95	51K	23
30/12/2021	-3,47%	-1,33	37,01	37,69	37,01	37,70	946K	129
29/12/2021	0,50%	0,19	38,34	38,16	38,16	38,63	76K	22
28/12/2021	0,00%	0,00	38,15	38,24	38,02	38,30	13K	17
27/12/2021	-0,55%	-0,21	38,15	38,05	37,70	38,29	36K	15
23/12/2021	0,79%	0,30	38,36	38,57	38,12	39,09	11K	15
22/12/2021	0,16%	0,06	38,06	38,20	37,79	38,20	174K	594
21/12/2021	3,35%	1,23	38,00	37,00	37,00	38,00	14K	11
20/12/2021	-1,87%	-0,70	36,77	37,45	36,19	37,45	52K	33
17/12/2021	-1,19%	-0,45	37,47	38,16	37,45	38,16	17K	21
16/12/2021	1,42%	0,53	37,92	38,31	37,92	38,73	27K	21
15/12/2021	-	-	37,39	37,60	37,22	37,60	14K	8

Date,Open,High,Low,Close,Volume
30-Jun-22,36.88,36.88,36.72,36.88,5190
29-Jun-22,37.85,37.85,37.27,37.27,40230
28-Jun-22,37.86,37.86,37.86,37.86,189
27-Jun-22,37.37,37.69,37.36,37.53,116338
24-Jun-22,36.70,37.00,36.70,36.90,39508
23-Jun-22,36.10,36.10,35.42,35.91,11426
22-Jun-22,36.26,36.54,36.24,36.54,4827
21-Jun-22,37.55,37.60,37.05,37.60,4362
20-Jun-22,35.49,36.12,35.25,35.40,10377
17-Jun-22,37.90,37.90,35.60,35.68,24380
15-Jun-22,39.72,40.00,38.88,38.88,13639
14-Jun-22,40.30,40.30,39.27,39.68,8060
13-Jun-22,39.65,40.24,39.24,40.12,53922
10-Jun-22,40.50,40.65,40.24,40.32,54119
09-Jun-22,41.48,41.57,41.28,41.28,12353
08-Jun-22,41.16,41.68,41.16,41.48,21215
07-Jun-22,40.48,41.69,40.48,41.69,30983
06-Jun-22,39.46,39.83,39.46,39.70,52340
03-Jun-22,39.32,39.48,39.29,39.45,11939
02-Jun-22,38.96,39.29,38.96,39.28,1249
01-Jun-22,38.95,38.99,38.84,38.88,2493
31-May-22,38.67,38.88,38.44,38.44,16855
27-May-22,39.12,39.12,38.48,38.67,69953
26-May-22,39.30,39.34,39.00,39.00,4712
25-May-22,39.60,39.60,38.72,38.84,18336
24-May-22,38.06,38.41,38.06,38.21,3256
23-May-22,38.67,38.75,38.17,38.45,166766
20-May-22,38.31,38.75,37.53,38.04,174204
19-May-22,38.00,38.00,37.75,37.85,12378
18-May-22,39.50,39.50,38.50,38.64,249241
17-May-22,39.19,39.28,38.85,38.85,12355
16-May-22,38.35,39.49,38.35,39.19,25918
13-May-22,38.55,38.90,38.24,38.36,17147
12-May-22,37.64,38.12,36.96,38.12,19383
11-May-22,39.32,40.08,38.92,38.92,12779
10-May-22,38.28,39.24,37.75,38.40,142263
09-May-22,39.67,39.67,38.28,38.28,326712
06-May-22,39.81,40.40,39.81,40.23,60848
05-May-22,39.28,39.51,38.84,39.23,53679
04-May-22,39.12,39.40,38.95,38.95,171594
03-May-22,36.44,38.99,36.44,38.73,214987
02-May-22,35.60,36.44,35.50,36.44,23263
29-Apr-22,36.36,36.36,35.48,35.48,327549
28-Apr-22,35.77,36.42,35.77,36.36,101237
27-Apr-22,35.32,35.77,35.32,35.50,106136
26-Apr-22,35.15,35.89,35.15,35.28,3436
25-Apr-22,34.95,35.15,34.50,35.15,12252
22-Apr-22,36.26,36.27,35.92,35.93,17809
20-Apr-22,36.27,36.27,36.27,36.27,906
19-Apr-22,36.43,37.00,36.43,36.60,89153
18-Apr-22,36.40,36.54,36.30,36.30,252029
14-Apr-22,36.80,37.00,36.68,37.00,7143
13-Apr-22,36.20,36.72,36.20,36.44,36770
12-Apr-22,35.68,36.17,35.68,35.71,41538
11-Apr-22,35.60,35.60,35.11,35.16,21622
08-Apr-22,35.99,36.19,35.55,35.77,162481
07-Apr-22,35.00,35.40,34.92,35.29,449993
06-Apr-22,35.18,35.18,34.68,35.00,45257
05-Apr-22,34.65,35.09,34.58,34.58,16400
04-Apr-22,34.64,34.64,34.21,34.37,17987
01-Apr-22,34.80,35.04,34.65,34.67,92479
31-Mar-22,35.20,35.50,34.52,34.52,41619
30-Mar-22,35.28,36.05,35.28,36.00,17328
29-Mar-22,35.50,35.50,34.48,35.32,90516
28-Mar-22,36.28,36.28,35.52,36.00,675441
25-Mar-22,36.75,37.08,36.52,36.73,144210
24-Mar-22,37.40,37.44,36.88,36.96,164782
23-Mar-22,37.10,37.56,36.94,37.28,221719
22-Mar-22,36.75,36.76,36.24,36.24,121939
21-Mar-22,36.52,37.10,36.40,36.92,64316
18-Mar-22,36.38,36.38,35.80,35.97,442410
17-Mar-22,37.00,37.16,36.49,36.74,105880
16-Mar-22,36.42,36.60,36.00,36.40,403757
15-Mar-22,35.44,36.42,35.00,36.42,429585
14-Mar-22,35.89,35.89,34.76,35.56,26758
11-Mar-22,35.89,36.28,35.61,35.71,37820
10-Mar-22,36.52,36.57,36.30,36.39,97057
09-Mar-22,36.84,36.84,36.00,36.26,406721
08-Mar-22,36.44,38.40,36.44,37.87,911347
07-Mar-22,36.04,36.28,35.45,36.28,869550
04-Mar-22,35.94,35.94,34.60,35.26,106238
03-Mar-22,38.50,38.50,35.94,35.94,97276
02-Mar-22,35.96,38.96,35.96,38.34,297063
25-Feb-22,38.20,39.64,38.20,39.37,334666
24-Feb-22,20.00,38.38,20.00,37.49,15141537
23-Feb-22,39.15,39.42,38.65,38.65,185219
22-Feb-22,40.52,40.52,39.00,39.16,46412
21-Feb-22,40.33,40.35,40.05,40.27,10630
18-Feb-22,41.64,41.64,40.50,41.09,45328
17-Feb-22,41.34,42.04,41.34,42.00,14843
16-Feb-22,42.00,42.50,41.30,41.30,5703
15-Feb-22,42.26,42.26,40.91,41.33,232897
14-Feb-22,43.20,43.24,41.95,42.20,93627
11-Feb-22,43.36,44.40,43.36,43.72,23080
10-Feb-22,43.02,43.68,43.02,43.36,10415
09-Feb-22,43.44,44.03,43.00,43.01,94312
08-Feb-22,44.01,44.24,42.63,42.96,680321
07-Feb-22,43.36,44.04,43.12,44.01,28377
04-Feb-22,43.36,44.17,43.36,43.95,62671
03-Feb-22,42.56,42.63,42.03,42.63,73144
02-Feb-22,42.20,42.20,42.10,42.19,81948
01-Feb-22,41.41,42.08,41.28,41.86,96260
31-Jan-22,41.88,41.88,40.95,41.05,115154
28-Jan-22,42.09,42.09,41.35,41.49,198517
27-Jan-22,43.00,43.00,42.28,42.71,438217
26-Jan-22,42.71,43.81,42.71,42.75,311737
25-Jan-22,41.56,42.71,41.03,42.71,65227
24-Jan-22,41.68,41.68,40.00,41.00,571049
21-Jan-22,42.40,42.40,41.52,41.96,154869
20-Jan-22,43.00,43.20,42.55,42.78,195465
19-Jan-22,44.51,45.14,43.50,43.80,42262
18-Jan-22,44.65,45.12,44.48,44.96,136211
17-Jan-22,44.50,44.62,44.00,44.62,12890
14-Jan-22,44.00,44.32,43.88,44.12,92387
13-Jan-22,43.44,43.72,43.04,43.36,688136
12-Jan-22,42.96,43.48,42.96,43.09,57960
11-Jan-22,42.32,42.65,42.03,42.60,44654
10-Jan-22,41.88,42.46,41.79,41.96,42400
07-Jan-22,41.69,41.88,41.36,41.70,384812
06-Jan-22,41.40,41.48,40.81,41.34,27329
05-Jan-22,41.05,41.16,40.55,40.73,1738387
04-Jan-22,39.62,40.70,39.62,40.51,1707798
03-Jan-22,37.02,38.95,37.02,38.81,50992
30-Dec-21,37.69,37.70,37.01,37.01,945647
29-Dec-21,38.16,38.63,38.16,38.34,75920
28-Dec-21,38.24,38.30,38.02,38.15,12640
27-Dec-21,38.05,38.29,37.70,38.15,35783
23-Dec-21,38.57,39.09,38.12,38.36,10831
22-Dec-21,38.20,38.20,37.79,38.06,173633
21-Dec-21,37.00,38.00,37.00,38.00,14253
20-Dec-21,37.45,37.45,36.19,36.77,52257
17-Dec-21,38.16,38.16,37.45,37.47,16840
16-Dec-21,38.31,38.73,37.92,37.92,26855
15-Dec-21,37.60,37.60,37.22,37.39,14046

*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: B1PP34