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
15/10/2021	0,59%	0,24	40,96	41,15	40,68	41,22	369K	74
14/10/2021	1,29%	0,52	40,72	40,10	40,10	40,84	122K	32
13/10/2021	-0,15%	-0,06	40,20	40,00	39,60	40,66	641K	83
11/10/2021	0,95%	0,38	40,26	40,50	40,24	40,80	257K	132
08/10/2021	2,76%	1,07	39,88	39,38	39,38	40,08	2M	46
07/10/2021	0,75%	0,29	38,81	38,92	38,56	38,99	13M	244
06/10/2021	-0,72%	-0,28	38,52	38,44	38,37	38,63	68K	25
05/10/2021	1,57%	0,60	38,80	38,71	38,71	39,33	31K	27
04/10/2021	3,16%	1,17	38,20	37,84	37,84	38,47	717K	47
01/10/2021	-0,38%	-0,14	37,03	37,08	36,78	37,36	91K	45
30/09/2021	1,12%	0,41	37,17	37,00	36,88	37,40	19K	23

29/09/2021	-0,11%	-0,04	36,76	36,80	36,64	36,94	26K	55
28/09/2021	1,21%	0,44	36,80	37,30	36,80	37,56	262K	48
27/09/2021	3,62%	1,27	36,36	35,61	35,61	36,50	136K	33
24/09/2021	0,80%	0,28	35,09	34,82	34,68	35,16	111K	21
23/09/2021	1,75%	0,60	34,81	34,21	34,20	34,81	300K	24
22/09/2021	2,76%	0,92	34,21	33,95	33,95	34,47	51K	21
21/09/2021	1,19%	0,39	33,29	33,38	33,29	33,54	18K	10
20/09/2021	-0,99%	-0,33	32,90	33,22	32,82	33,41	111K	16
17/09/2021	-0,45%	-0,15	33,23	33,54	33,12	33,87	6K	55
16/09/2021	-1,01%	-0,34	33,38	33,80	33,17	33,80	23K	19
15/09/2021	3,75%	1,22	33,72	33,20	33,18	33,95	170K	37
14/09/2021	-0,61%	-0,20	32,50	33,20	32,50	33,20	9K	6
13/09/2021	1,46%	0,47	32,70	32,55	32,55	32,94	26K	10
10/09/2021	0,40%	0,13	32,23	32,20	32,01	32,31	65K	23
09/09/2021	-1,26%	-0,41	32,10	32,16	32,10	32,25	16K	13
08/09/2021	1,88%	0,60	32,51	32,52	32,31	32,55	320K	19
06/09/2021	-0,53%	-0,17	31,91	32,08	31,83	32,08	1K	13
03/09/2021	0,00%	0,00	32,08	32,16	31,89	32,28	10M	409
02/09/2021	1,84%	0,58	32,08	32,07	32,07	32,34	206K	14
01/09/2021	-0,69%	-0,22	31,50	31,73	31,41	31,73	74K	21
31/08/2021	-1,64%	-0,53	31,72	31,74	31,47	31,86	18K	15
30/08/2021	-1,10%	-0,36	32,25	32,52	32,16	32,52	175K	17
27/08/2021	1,97%	0,63	32,61	32,57	32,57	32,73	182K	9
26/08/2021	-0,47%	-0,15	31,98	32,13	31,98	32,43	34K	14
25/08/2021	-1,20%	-0,39	32,13	32,24	32,12	32,40	12K	26
24/08/2021	-0,91%	-0,30	32,52	32,72	32,43	32,72	44K	15
23/08/2021	3,53%	1,12	32,82	32,81	32,71	32,96	16K	37
20/08/2021	-0,69%	-0,22	31,70	32,19	31,70	32,19	18K	10
19/08/2021	-2,65%	-0,87	31,92	32,50	31,84	32,50	9K	25
18/08/2021	0,68%	0,22	32,79	32,85	32,79	33,30	29K	18
17/08/2021	0,09%	0,03	32,57	32,70	32,57	33,06	56K	25
16/08/2021	-1,69%	-0,56	32,54	32,38	32,34	32,61	25K	12
13/08/2021	-1,22%	-0,41	33,10	33,21	33,00	33,40	9K	15
12/08/2021	-1,44%	-0,49	33,51	33,84	33,18	33,84	11K	14
11/08/2021	1,07%	0,36	34,00	32,88	32,88	34,59	27K	19
10/08/2021	1,11%	0,37	33,64	33,26	33,26	33,76	44K	23
09/08/2021	-0,72%	-0,24	33,27	33,40	33,10	33,57	24K	19
06/08/2021	0,33%	0,11	33,51	33,60	33,40	33,66	5K	12
05/08/2021	2,77%	0,90	33,40	32,50	32,47	33,40	14K	15
04/08/2021	-2,31%	-0,77	32,50	33,27	32,50	33,27	15K	19
03/08/2021	7,12%	2,21	33,27	32,62	32,62	33,69	80K	67
02/08/2021	-1,49%	-0,47	31,06	31,69	31,00	31,69	8K	18
30/07/2021	0,57%	0,18	31,53	30,97	30,97	31,53	245K	17
29/07/2021	-0,16%	-0,05	31,35	31,75	31,24	31,90	100K	12
28/07/2021	0,06%	0,02	31,40	31,38	31,17	31,46	3K	8
27/07/2021	-0,16%	-0,05	31,38	31,17	31,10	31,44	18K	21
26/07/2021	2,51%	0,77	31,43	31,08	31,08	31,58	25K	68
23/07/2021	-0,68%	-0,21	30,66	30,80	30,35	30,87	413K	28
22/07/2021	-0,74%	-0,23	30,87	31,10	30,54	31,10	22K	29
21/07/2021	3,15%	0,95	31,10	31,63	31,10	31,63	6K	21
20/07/2021	0,50%	0,15	30,15	30,21	30,00	30,51	265K	42
19/07/2021	0,00%	0,00	30,00	30,04	29,76	30,33	32K	27
16/07/2021	-5,30%	-1,68	30,00	31,68	30,00	31,68	247K	52
15/07/2021	-1,22%	-0,39	31,68	32,00	31,42	32,00	51K	38
14/07/2021	-3,43%	-1,14	32,07	33,00	32,06	33,17	569K	87
13/07/2021	-1,16%	-0,39	33,21	33,66	33,03	33,66	285K	29
12/07/2021	0,30%	0,10	33,60	33,50	33,50	34,24	29K	20
08/07/2021	-0,15%	-0,05	33,50	33,65	33,40	33,75	100K	24
07/07/2021	-1,03%	-0,35	33,55	33,90	33,43	33,96	39K	22
06/07/2021	-1,94%	-0,67	33,90	34,57	33,60	34,66	25K	24
05/07/2021	1,53%	0,52	34,57	34,20	33,90	34,60	40K	23
02/07/2021	0,06%	0,02	34,05	33,84	33,51	34,19	70K	22
01/07/2021	3,62%	1,19	34,03	33,62	33,55	34,21	328K	30
30/06/2021	1,33%	0,43	32,84	33,14	32,84	33,15	120K	15
29/06/2021	-0,52%	-0,17	32,41	33,62	32,41	33,62	46K	22
28/06/2021	-3,84%	-1,30	32,58	33,20	32,58	33,20	36K	79
25/06/2021	0,74%	0,25	33,88	33,84	33,70	34,02	38K	14
24/06/2021	-0,97%	-0,33	33,63	33,90	33,51	33,90	10K	18
23/06/2021	0,47%	0,16	33,96	34,17	33,87	34,59	17K	19
22/06/2021	0,06%	0,02	33,80	34,11	33,80	34,11	13K	18
21/06/2021	1,75%	0,58	33,78	33,30	33,20	33,92	35K	40
18/06/2021	-2,72%	-0,93	33,20	34,13	32,67	34,13	142K	62
17/06/2021	-3,59%	-1,27	34,13	34,78	33,80	34,96	58K	35
16/06/2021	-1,34%	-0,48	35,40	35,60	34,97	35,68	123K	36
15/06/2021	0,79%	0,28	35,88	35,60	35,60	36,40	49K	30
14/06/2021	0,74%	0,26	35,60	35,52	35,36	36,16	310K	48
11/06/2021	1,26%	0,44	35,34	35,37	35,06	35,71	1M	76
10/06/2021	-0,40%	-0,14	34,90	35,15	34,81	35,25	22K	17
09/06/2021	0,00%	0,00	35,04	35,05	35,04	35,27	6K	9
08/06/2021	2,10%	0,72	35,04	34,25	34,18	35,10	30K	15
07/06/2021	-1,04%	-0,36	34,32	34,68	34,30	34,68	47K	29
04/06/2021	-1,34%	-0,47	34,68	34,92	34,60	34,93	16K	17
02/06/2021	0,98%	0,34	35,15	34,93	34,92	35,25	12K	13
01/06/2021	1,64%	0,56	34,81	34,77	34,66	34,90	18K	16
31/05/2021	0,23%	0,08	34,25	33,85	33,85	34,87	158K	36
28/05/2021	-1,04%	-0,36	34,17	34,53	34,10	34,53	18K	15
27/05/2021	-1,40%	-0,49	34,53	35,02	34,34	35,02	14K	19
26/05/2021	-0,28%	-0,10	35,02	35,07	34,94	35,19	145K	146
25/05/2021	-2,66%	-0,96	35,12	36,07	35,12	36,07	12K	27
24/05/2021	1,78%	0,63	36,08	35,70	35,65	36,08	341K	131
21/05/2021	1,26%	0,44	35,45	35,14	35,14	35,56	18K	16
20/05/2021	0,32%	0,11	35,01	34,89	34,69	35,01	5K	9
19/05/2021	-1,16%	-0,41	34,90	34,71	34,60	34,90	9K	9
18/05/2021	-0,65%	-0,23	35,31	35,84	35,31	36,20	14K	19
17/05/2021	1,37%	0,48	35,54	35,06	35,06	35,56	537K	23
14/05/2021	2,34%	0,80	35,06	35,02	34,79	35,27	205K	4.104
13/05/2021	-1,66%	-0,58	34,26	34,46	34,04	34,64	988K	36
12/05/2021	2,47%	0,84	34,84	34,60	34,60	35,02	45K	13
11/05/2021	-2,41%	-0,84	34,00	34,57	33,84	34,57	33K	18
10/05/2021	-0,46%	-0,16	34,84	35,83	34,84	35,83	772K	20
07/05/2021	-1,24%	-0,44	35,00	34,16	34,16	35,06	242K	17
06/05/2021	-1,56%	-0,56	35,44	35,22	34,40	35,54	878K	65
05/05/2021	2,86%	1,00	36,00	35,23	35,10	36,00	18K	7
04/05/2021	0,86%	0,30	35,00	35,15	35,00	36,00	49K	15
03/05/2021	0,87%	0,30	34,70	35,15	34,28	35,15	240K	23
30/04/2021	1,18%	0,40	34,40	34,02	34,02	34,40	152K	9
29/04/2021	-1,16%	-0,40	34,00	34,69	34,00	34,88	168K	18
28/04/2021	-2,24%	-0,79	34,40	35,19	34,36	35,19	329K	27
27/04/2021	3,68%	1,25	35,19	34,16	33,60	35,19	42K	22
26/04/2021	0,41%	0,14	33,94	33,78	33,78	33,94	11K	9
23/04/2021	1,81%	0,60	33,80	33,15	33,12	33,80	17K	15
22/04/2021	-3,15%	-1,08	33,20	33,88	33,20	34,16	29K	40
20/04/2021	-2,00%	-0,70	34,28	34,75	33,88	34,75	50K	28
19/04/2021	-0,79%	-0,28	34,98	35,42	34,98	35,48	13K	16
16/04/2021	-0,59%	-0,21	35,26	35,71	35,20	35,98	48K	21
15/04/2021	-1,80%	-0,65	35,47	36,12	35,39	36,12	36K	20
14/04/2021	3,26%	1,14	36,12	35,98	35,98	36,64	727K	32
13/04/2021	-0,91%	-0,32	34,98	35,43	34,98	35,45	38K	10
12/04/2021	2,14%	0,74	35,30	34,95	34,93	35,30	7K	18
09/04/2021	0,12%	0,04	34,56	34,80	34,50	34,80	4K	11
08/04/2021	-3,74%	-1,34	34,52	35,85	34,27	35,85	409K	98
07/04/2021	2,52%	0,88	35,86	35,20	35,20	35,86	35K	10
06/04/2021	-	-	34,98	35,40	34,80	35,99	61K	29

Date,Open,High,Low,Close,Volume
15-Oct-21,41.15,41.22,40.68,40.96,368590
14-Oct-21,40.10,40.84,40.10,40.72,121657
13-Oct-21,40.00,40.66,39.60,40.20,640753
11-Oct-21,40.50,40.80,40.24,40.26,256944
08-Oct-21,39.38,40.08,39.38,39.88,2446733
07-Oct-21,38.92,38.99,38.56,38.81,13148459
06-Oct-21,38.44,38.63,38.37,38.52,67666
05-Oct-21,38.71,39.33,38.71,38.80,31050
04-Oct-21,37.84,38.47,37.84,38.20,716705
01-Oct-21,37.08,37.36,36.78,37.03,90727
30-Sep-21,37.00,37.40,36.88,37.17,18651
29-Sep-21,36.80,36.94,36.64,36.76,25776
28-Sep-21,37.30,37.56,36.80,36.80,261866
27-Sep-21,35.61,36.50,35.61,36.36,136367
24-Sep-21,34.82,35.16,34.68,35.09,110643
23-Sep-21,34.21,34.81,34.20,34.81,299762
22-Sep-21,33.95,34.47,33.95,34.21,50523
21-Sep-21,33.38,33.54,33.29,33.29,18460
20-Sep-21,33.22,33.41,32.82,32.90,111206
17-Sep-21,33.54,33.87,33.12,33.23,6455
16-Sep-21,33.80,33.80,33.17,33.38,23071
15-Sep-21,33.20,33.95,33.18,33.72,169776
14-Sep-21,33.20,33.20,32.50,32.50,9130
13-Sep-21,32.55,32.94,32.55,32.70,25938
10-Sep-21,32.20,32.31,32.01,32.23,64603
09-Sep-21,32.16,32.25,32.10,32.10,16032
08-Sep-21,32.52,32.55,32.31,32.51,320351
06-Sep-21,32.08,32.08,31.83,31.91,1024
03-Sep-21,32.16,32.28,31.89,32.08,10327522
02-Sep-21,32.07,32.34,32.07,32.08,206111
01-Sep-21,31.73,31.73,31.41,31.50,74397
31-Aug-21,31.74,31.86,31.47,31.72,18011
30-Aug-21,32.52,32.52,32.16,32.25,174802
27-Aug-21,32.57,32.73,32.57,32.61,181529
26-Aug-21,32.13,32.43,31.98,31.98,34107
25-Aug-21,32.24,32.40,32.12,32.13,11723
24-Aug-21,32.72,32.72,32.43,32.52,44046
23-Aug-21,32.81,32.96,32.71,32.82,15575
20-Aug-21,32.19,32.19,31.70,31.70,17632
19-Aug-21,32.50,32.50,31.84,31.92,9415
18-Aug-21,32.85,33.30,32.79,32.79,29155
17-Aug-21,32.70,33.06,32.57,32.57,55679
16-Aug-21,32.38,32.61,32.34,32.54,24922
13-Aug-21,33.21,33.40,33.00,33.10,8505
12-Aug-21,33.84,33.84,33.18,33.51,11389
11-Aug-21,32.88,34.59,32.88,34.00,27118
10-Aug-21,33.26,33.76,33.26,33.64,44360
09-Aug-21,33.40,33.57,33.10,33.27,24460
06-Aug-21,33.60,33.66,33.40,33.51,4530
05-Aug-21,32.50,33.40,32.47,33.40,13713
04-Aug-21,33.27,33.27,32.50,32.50,15328
03-Aug-21,32.62,33.69,32.62,33.27,80431
02-Aug-21,31.69,31.69,31.00,31.06,7997
30-Jul-21,30.97,31.53,30.97,31.53,245255
29-Jul-21,31.75,31.90,31.24,31.35,99629
28-Jul-21,31.38,31.46,31.17,31.40,3265
27-Jul-21,31.17,31.44,31.10,31.38,17722
26-Jul-21,31.08,31.58,31.08,31.43,24765
23-Jul-21,30.80,30.87,30.35,30.66,413206
22-Jul-21,31.10,31.10,30.54,30.87,21507
21-Jul-21,31.63,31.63,31.10,31.10,6154
20-Jul-21,30.21,30.51,30.00,30.15,264627
19-Jul-21,30.04,30.33,29.76,30.00,31951
16-Jul-21,31.68,31.68,30.00,30.00,246703
15-Jul-21,32.00,32.00,31.42,31.68,51050
14-Jul-21,33.00,33.17,32.06,32.07,569424
13-Jul-21,33.66,33.66,33.03,33.21,285341
12-Jul-21,33.50,34.24,33.50,33.60,29151
08-Jul-21,33.65,33.75,33.40,33.50,100145
07-Jul-21,33.90,33.96,33.43,33.55,38528
06-Jul-21,34.57,34.66,33.60,33.90,24530
05-Jul-21,34.20,34.60,33.90,34.57,39748
02-Jul-21,33.84,34.19,33.51,34.05,69812
01-Jul-21,33.62,34.21,33.55,34.03,328035
30-Jun-21,33.14,33.15,32.84,32.84,120411
29-Jun-21,33.62,33.62,32.41,32.41,45528
28-Jun-21,33.20,33.20,32.58,32.58,35560
25-Jun-21,33.84,34.02,33.70,33.88,37579
24-Jun-21,33.90,33.90,33.51,33.63,9568
23-Jun-21,34.17,34.59,33.87,33.96,16859
22-Jun-21,34.11,34.11,33.80,33.80,12711
21-Jun-21,33.30,33.92,33.20,33.78,34541
18-Jun-21,34.13,34.13,32.67,33.20,141719
17-Jun-21,34.78,34.96,33.80,34.13,57554
16-Jun-21,35.60,35.68,34.97,35.40,122546
15-Jun-21,35.60,36.40,35.60,35.88,48696
14-Jun-21,35.52,36.16,35.36,35.60,310255
11-Jun-21,35.37,35.71,35.06,35.34,1486125
10-Jun-21,35.15,35.25,34.81,34.90,22355
09-Jun-21,35.05,35.27,35.04,35.04,6250
08-Jun-21,34.25,35.10,34.18,35.04,30022
07-Jun-21,34.68,34.68,34.30,34.32,47017
04-Jun-21,34.92,34.93,34.60,34.68,16344
02-Jun-21,34.93,35.25,34.92,35.15,12472
01-Jun-21,34.77,34.90,34.66,34.81,17833
31-May-21,33.85,34.87,33.85,34.25,157752
28-May-21,34.53,34.53,34.10,34.17,17600
27-May-21,35.02,35.02,34.34,34.53,13690
26-May-21,35.07,35.19,34.94,35.02,145222
25-May-21,36.07,36.07,35.12,35.12,11702
24-May-21,35.70,36.08,35.65,36.08,340601
21-May-21,35.14,35.56,35.14,35.45,17676
20-May-21,34.89,35.01,34.69,35.01,4844
19-May-21,34.71,34.90,34.60,34.90,8620
18-May-21,35.84,36.20,35.31,35.31,14047
17-May-21,35.06,35.56,35.06,35.54,537388
14-May-21,35.02,35.27,34.79,35.06,204508
13-May-21,34.46,34.64,34.04,34.26,988249
12-May-21,34.60,35.02,34.60,34.84,44626
11-May-21,34.57,34.57,33.84,34.00,33138
10-May-21,35.83,35.83,34.84,34.84,771742
07-May-21,34.16,35.06,34.16,35.00,241866
06-May-21,35.22,35.54,34.40,35.44,878225
05-May-21,35.23,36.00,35.10,36.00,17795
04-May-21,35.15,36.00,35.00,35.00,48711
03-May-21,35.15,35.15,34.28,34.70,239606
30-Apr-21,34.02,34.40,34.02,34.40,152464
29-Apr-21,34.69,34.88,34.00,34.00,168120
28-Apr-21,35.19,35.19,34.36,34.40,328620
27-Apr-21,34.16,35.19,33.60,35.19,41689
26-Apr-21,33.78,33.94,33.78,33.94,10900
23-Apr-21,33.15,33.80,33.12,33.80,16630
22-Apr-21,33.88,34.16,33.20,33.20,28712
20-Apr-21,34.75,34.75,33.88,34.28,49780
19-Apr-21,35.42,35.48,34.98,34.98,13356
16-Apr-21,35.71,35.98,35.20,35.26,47796
15-Apr-21,36.12,36.12,35.39,35.47,36356
14-Apr-21,35.98,36.64,35.98,36.12,726935
13-Apr-21,35.43,35.45,34.98,34.98,38128
12-Apr-21,34.95,35.30,34.93,35.30,7082
09-Apr-21,34.80,34.80,34.50,34.56,3529
08-Apr-21,35.85,35.85,34.27,34.52,408897
07-Apr-21,35.20,35.86,35.20,35.86,35289
06-Apr-21,35.40,35.99,34.80,34.98,60542

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: B1PP34

cotações, gráficos e mais...