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
05/12/2023	-1,27%	-0,56	43,44	44,18	43,44	44,52	17K	28
04/12/2023	0,36%	0,16	44,00	43,83	43,32	44,08	90K	72
01/12/2023	-1,62%	-0,72	43,84	44,57	43,84	44,77	184K	239
30/11/2023	0,81%	0,36	44,56	44,20	44,20	45,31	37K	89
29/11/2023	0,55%	0,24	44,20	43,98	43,96	44,36	48K	30
28/11/2023	0,18%	0,08	43,96	43,98	43,75	44,32	8K	118
27/11/2023	0,07%	0,03	43,88	43,76	43,76	44,32	42K	22
24/11/2023	-0,05%	-0,02	43,85	43,50	43,50	44,03	17K	28
23/11/2023	0,05%	0,02	43,87	43,85	42,30	44,00	1K	12
22/11/2023	-0,11%	-0,05	43,85	43,23	42,12	43,85	25K	37
21/11/2023	0,78%	0,34	43,90	43,56	43,56	43,90	3K	9

20/11/2023	-0,66%	-0,29	43,56	43,85	43,56	43,97	68K	26
17/11/2023	2,69%	1,15	43,85	42,70	42,70	43,88	875K	20
16/11/2023	-2,27%	-0,99	42,70	42,72	42,28	42,96	116K	32
14/11/2023	0,16%	0,07	43,69	42,74	42,71	43,76	104K	34
13/11/2023	0,88%	0,38	43,62	43,24	43,24	43,96	203K	8
10/11/2023	0,09%	0,04	43,24	43,25	42,70	43,25	163K	23
09/11/2023	1,50%	0,64	43,20	42,71	42,71	43,24	731	9
08/11/2023	-1,21%	-0,52	42,56	44,50	42,56	44,50	17K	25
07/11/2023	-3,41%	-1,52	43,08	44,00	43,00	44,16	145K	164
06/11/2023	0,11%	0,05	44,60	44,69	44,44	45,00	89K	29
03/11/2023	0,09%	0,04	44,55	44,51	44,00	44,71	168K	100
01/11/2023	-8,40%	-4,08	44,51	48,59	44,51	48,59	86K	388
31/10/2023	0,62%	0,30	48,59	46,35	45,80	48,59	40K	25
30/10/2023	-0,33%	-0,16	48,29	49,42	47,85	49,42	90K	9
27/10/2023	0,31%	0,15	48,45	48,40	47,69	48,95	13K	11
26/10/2023	-1,13%	-0,55	48,30	48,69	48,20	48,69	12K	112
25/10/2023	0,93%	0,45	48,85	48,50	48,50	49,00	20K	13
24/10/2023	-0,51%	-0,25	48,40	49,15	48,40	49,15	35K	72
23/10/2023	-2,89%	-1,45	48,65	49,93	48,50	49,93	123K	114
20/10/2023	-1,53%	-0,78	50,10	49,94	49,93	51,15	38K	80
19/10/2023	-0,72%	-0,37	50,88	51,15	50,54	51,15	11K	66
18/10/2023	-0,29%	-0,15	51,25	51,40	51,15	51,55	38K	25
17/10/2023	1,10%	0,56	51,40	51,15	50,85	51,40	14K	10
16/10/2023	-0,22%	-0,11	50,84	50,95	50,50	51,20	13K	17
13/10/2023	4,73%	2,30	50,95	50,09	50,09	51,00	78K	39
11/10/2023	-0,31%	-0,15	48,65	49,78	48,51	49,78	274K	9
10/10/2023	-0,53%	-0,26	48,80	49,06	48,78	49,20	83K	63
09/10/2023	1,45%	0,70	49,06	48,90	48,90	49,50	85K	17
06/10/2023	3,11%	1,46	48,36	47,95	47,95	48,36	576	2
05/10/2023	0,75%	0,35	46,90	46,90	46,34	47,05	23K	10
04/10/2023	-3,82%	-1,85	46,55	48,22	46,50	48,22	137K	30
03/10/2023	1,04%	0,50	48,40	47,84	47,72	48,40	635K	8
02/10/2023	-1,64%	-0,80	47,90	49,10	47,60	49,10	252K	504
29/09/2023	-2,01%	-1,00	48,70	49,75	48,60	49,75	49K	38
28/09/2023	0,30%	0,15	49,70	49,60	49,60	50,05	106K	30
27/09/2023	3,16%	1,52	49,55	48,65	48,65	49,80	488K	13
26/09/2023	0,17%	0,08	48,03	48,11	48,03	48,15	144K	29
25/09/2023	0,74%	0,35	47,95	47,65	47,65	48,35	11K	4
22/09/2023	1,28%	0,60	47,60	47,70	47,40	47,84	11K	11
21/09/2023	-0,63%	-0,30	47,00	48,05	47,00	48,05	40K	7
20/09/2023	0,32%	0,15	47,30	47,15	46,95	47,35	37K	150
19/09/2023	0,75%	0,35	47,15	47,55	47,10	47,55	30K	9
18/09/2023	-1,47%	-0,70	46,80	47,10	46,50	47,10	69K	21
15/09/2023	-0,40%	-0,19	47,50	47,20	47,20	47,50	64K	6
14/09/2023	1,95%	0,91	47,69	47,56	47,56	47,72	16K	43
13/09/2023	-0,64%	-0,30	46,78	47,34	46,60	47,34	69K	12
12/09/2023	-1,51%	-0,72	47,08	48,10	47,08	48,67	34K	12
11/09/2023	-1,04%	-0,50	47,80	48,30	47,62	48,39	18K	46
08/09/2023	0,21%	0,10	48,30	48,21	48,15	48,45	72K	43
06/09/2023	0,40%	0,19	48,20	47,95	47,95	48,33	45K	22
05/09/2023	4,51%	2,07	48,01	48,20	47,57	48,20	72K	93
04/09/2023	-1,92%	-0,90	45,94	47,56	45,94	48,78	40K	31
01/09/2023	1,96%	0,90	46,84	46,39	46,39	47,18	594K	678
31/08/2023	0,75%	0,34	45,94	46,20	45,82	46,20	34K	8
30/08/2023	1,33%	0,60	45,60	45,50	45,26	45,66	47K	36
29/08/2023	1,06%	0,47	45,00	44,88	44,67	45,24	39K	21
28/08/2023	0,98%	0,43	44,53	44,10	44,10	44,88	19K	36
25/08/2023	1,24%	0,54	44,10	43,94	43,70	44,10	7K	5
24/08/2023	-0,09%	-0,04	43,56	43,60	43,56	43,94	20K	243
23/08/2023	-2,90%	-1,30	43,60	44,49	43,60	44,49	39K	41
22/08/2023	-1,10%	-0,50	44,90	44,84	44,84	45,05	10K	4
21/08/2023	1,09%	0,49	45,40	46,05	45,39	46,05	10K	64
18/08/2023	-0,38%	-0,17	44,91	45,08	44,48	45,08	49K	286
17/08/2023	0,67%	0,30	45,08	44,92	44,92	45,39	54K	15
16/08/2023	-0,73%	-0,33	44,78	45,00	44,72	45,00	53K	23
15/08/2023	-1,07%	-0,49	45,11	45,35	45,00	45,35	13K	11
14/08/2023	0,29%	0,13	45,60	45,13	45,13	45,60	24K	28
11/08/2023	0,20%	0,09	45,47	45,35	45,25	45,47	13K	12
10/08/2023	-0,92%	-0,42	45,38	45,41	45,20	45,42	10K	21
09/08/2023	1,66%	0,75	45,80	45,92	45,80	46,40	29K	23
08/08/2023	-0,33%	-0,15	45,05	45,20	44,45	45,34	447K	32
07/08/2023	0,87%	0,39	45,20	45,30	45,10	45,52	1M	85
04/08/2023	0,70%	0,31	44,81	44,60	44,60	45,33	194K	47
03/08/2023	2,94%	1,27	44,50	44,48	44,40	44,64	127K	73
02/08/2023	-2,33%	-1,03	43,23	44,26	43,04	44,26	34K	208
01/08/2023	0,52%	0,23	44,26	44,40	43,84	44,80	133K	388
31/07/2023	1,17%	0,51	44,03	43,50	43,50	44,28	24K	41
28/07/2023	0,16%	0,07	43,52	43,56	43,00	43,56	5K	45
27/07/2023	-1,07%	-0,47	43,45	43,62	43,45	43,72	58K	43
26/07/2023	-0,81%	-0,36	43,92	43,76	43,60	44,06	15K	50
25/07/2023	0,98%	0,43	44,28	43,80	43,80	44,28	17K	45
24/07/2023	0,23%	0,10	43,85	43,96	43,85	44,12	116K	48
21/07/2023	-0,32%	-0,14	43,75	43,68	43,57	43,88	10K	63
20/07/2023	1,32%	0,57	43,89	43,67	43,59	43,92	11K	35
19/07/2023	0,58%	0,25	43,32	43,32	43,29	43,70	40K	62
18/07/2023	1,34%	0,57	43,07	43,11	43,04	43,24	4K	8
17/07/2023	-0,54%	-0,23	42,50	42,96	42,50	43,15	403K	21
14/07/2023	-2,15%	-0,94	42,73	43,41	42,73	43,41	31K	9
13/07/2023	0,05%	0,02	43,67	44,32	43,56	44,32	12K	164
12/07/2023	-0,11%	-0,05	43,65	43,77	43,60	44,48	25K	32
11/07/2023	1,86%	0,80	43,70	42,97	42,97	43,72	10K	10
10/07/2023	-0,14%	-0,06	42,90	43,00	42,77	43,12	29K	10
07/07/2023	0,00%	0,00	42,96	42,96	42,40	43,02	75K	1.058
06/07/2023	0,19%	0,08	42,96	43,96	42,28	43,96	55K	75
05/07/2023	-2,08%	-0,91	42,88	43,79	42,62	43,79	1M	236
04/07/2023	-0,73%	-0,32	43,79	44,64	42,91	44,64	7K	38
03/07/2023	3,91%	1,66	44,11	43,00	42,88	44,86	3M	543
30/06/2023	0,07%	0,03	42,45	42,64	42,39	42,64	10K	43
29/06/2023	0,43%	0,18	42,42	42,24	42,20	42,47	6K	7
28/06/2023	1,51%	0,63	42,24	41,89	41,89	42,27	6K	30
27/06/2023	-0,95%	-0,40	41,61	41,73	41,61	41,73	7K	5
26/06/2023	0,91%	0,38	42,01	41,63	41,63	42,07	18K	34
23/06/2023	-0,86%	-0,36	41,63	41,79	41,41	41,79	79K	7
22/06/2023	-0,92%	-0,39	41,99	42,28	41,94	42,28	8K	5
21/06/2023	1,19%	0,50	42,38	42,72	42,28	42,72	5K	35
20/06/2023	-0,05%	-0,02	41,88	42,52	41,76	42,52	13K	56
19/06/2023	-1,57%	-0,67	41,90	42,72	41,90	42,72	36K	8
16/06/2023	-0,09%	-0,04	42,57	42,69	42,57	42,69	60K	7
15/06/2023	1,09%	0,46	42,61	42,31	42,31	42,61	9K	2
14/06/2023	-1,15%	-0,49	42,15	42,79	42,15	42,79	7K	21
13/06/2023	1,04%	0,44	42,64	42,71	42,64	43,44	10K	6
12/06/2023	-2,70%	-1,17	42,20	42,80	42,19	42,95	115K	21
09/06/2023	-0,98%	-0,43	43,37	44,38	43,37	44,38	8K	2
07/06/2023	1,46%	0,63	43,80	43,64	43,60	43,87	5K	4
06/06/2023	-0,76%	-0,33	43,17	43,00	43,00	43,33	89K	7
05/06/2023	-2,03%	-0,90	43,50	44,39	43,44	44,39	439K	21
02/06/2023	1,88%	0,82	44,40	43,37	43,37	44,40	8K	39
01/06/2023	1,75%	0,75	43,58	43,57	43,56	43,64	8K	7
31/05/2023	-2,06%	-0,90	42,83	42,46	42,24	43,22	13K	60
30/05/2023	-0,68%	-0,30	43,73	44,03	43,72	44,04	37K	13
29/05/2023	-1,19%	-0,53	44,03	44,53	43,95	44,53	17K	8
26/05/2023	0,11%	0,05	44,56	44,38	44,24	44,56	37K	11
25/05/2023	-	-	44,51	44,07	43,84	44,51	14K	21

Date,Open,High,Low,Close,Volume
05-Dec-23,44.18,44.52,43.44,43.44,17311
04-Dec-23,43.83,44.08,43.32,44.00,89980
01-Dec-23,44.57,44.77,43.84,43.84,184296
30-Nov-23,44.20,45.31,44.20,44.56,37088
29-Nov-23,43.98,44.36,43.96,44.20,47737
28-Nov-23,43.98,44.32,43.75,43.96,8097
27-Nov-23,43.76,44.32,43.76,43.88,41543
24-Nov-23,43.50,44.03,43.50,43.85,17107
23-Nov-23,43.85,44.00,42.30,43.87,1312
22-Nov-23,43.23,43.85,42.12,43.85,24639
21-Nov-23,43.56,43.90,43.56,43.90,3192
20-Nov-23,43.85,43.97,43.56,43.56,68011
17-Nov-23,42.70,43.88,42.70,43.85,874909
16-Nov-23,42.72,42.96,42.28,42.70,116115
14-Nov-23,42.74,43.76,42.71,43.69,104264
13-Nov-23,43.24,43.96,43.24,43.62,203273
10-Nov-23,43.25,43.25,42.70,43.24,163342
09-Nov-23,42.71,43.24,42.71,43.20,731
08-Nov-23,44.50,44.50,42.56,42.56,16551
07-Nov-23,44.00,44.16,43.00,43.08,145476
06-Nov-23,44.69,45.00,44.44,44.60,89234
03-Nov-23,44.51,44.71,44.00,44.55,167565
01-Nov-23,48.59,48.59,44.51,44.51,85582
31-Oct-23,46.35,48.59,45.80,48.59,40132
30-Oct-23,49.42,49.42,47.85,48.29,90089
27-Oct-23,48.40,48.95,47.69,48.45,13138
26-Oct-23,48.69,48.69,48.20,48.30,12447
25-Oct-23,48.50,49.00,48.50,48.85,19926
24-Oct-23,49.15,49.15,48.40,48.40,34638
23-Oct-23,49.93,49.93,48.50,48.65,123489
20-Oct-23,49.94,51.15,49.93,50.10,37507
19-Oct-23,51.15,51.15,50.54,50.88,10967
18-Oct-23,51.40,51.55,51.15,51.25,38123
17-Oct-23,51.15,51.40,50.85,51.40,14374
16-Oct-23,50.95,51.20,50.50,50.84,13211
13-Oct-23,50.09,51.00,50.09,50.95,78350
11-Oct-23,49.78,49.78,48.51,48.65,274338
10-Oct-23,49.06,49.20,48.78,48.80,82855
09-Oct-23,48.90,49.50,48.90,49.06,84871
06-Oct-23,47.95,48.36,47.95,48.36,576
05-Oct-23,46.90,47.05,46.34,46.90,23372
04-Oct-23,48.22,48.22,46.50,46.55,136674
03-Oct-23,47.84,48.40,47.72,48.40,634681
02-Oct-23,49.10,49.10,47.60,47.90,251848
29-Sep-23,49.75,49.75,48.60,48.70,48763
28-Sep-23,49.60,50.05,49.60,49.70,106307
27-Sep-23,48.65,49.80,48.65,49.55,488112
26-Sep-23,48.11,48.15,48.03,48.03,144427
25-Sep-23,47.65,48.35,47.65,47.95,11224
22-Sep-23,47.70,47.84,47.40,47.60,10971
21-Sep-23,48.05,48.05,47.00,47.00,39954
20-Sep-23,47.15,47.35,46.95,47.30,36593
19-Sep-23,47.55,47.55,47.10,47.15,29540
18-Sep-23,47.10,47.10,46.50,46.80,69194
15-Sep-23,47.20,47.50,47.20,47.50,63603
14-Sep-23,47.56,47.72,47.56,47.69,15628
13-Sep-23,47.34,47.34,46.60,46.78,69044
12-Sep-23,48.10,48.67,47.08,47.08,33858
11-Sep-23,48.30,48.39,47.62,47.80,18041
08-Sep-23,48.21,48.45,48.15,48.30,72081
06-Sep-23,47.95,48.33,47.95,48.20,45085
05-Sep-23,48.20,48.20,47.57,48.01,72433
04-Sep-23,47.56,48.78,45.94,45.94,40444
01-Sep-23,46.39,47.18,46.39,46.84,594042
31-Aug-23,46.20,46.20,45.82,45.94,34398
30-Aug-23,45.50,45.66,45.26,45.60,46638
29-Aug-23,44.88,45.24,44.67,45.00,38869
28-Aug-23,44.10,44.88,44.10,44.53,18702
25-Aug-23,43.94,44.10,43.70,44.10,7127
24-Aug-23,43.60,43.94,43.56,43.56,19802
23-Aug-23,44.49,44.49,43.60,43.60,38588
22-Aug-23,44.84,45.05,44.84,44.90,10489
21-Aug-23,46.05,46.05,45.39,45.40,9928
18-Aug-23,45.08,45.08,44.48,44.91,48819
17-Aug-23,44.92,45.39,44.92,45.08,53613
16-Aug-23,45.00,45.00,44.72,44.78,53092
15-Aug-23,45.35,45.35,45.00,45.11,13266
14-Aug-23,45.13,45.60,45.13,45.60,23504
11-Aug-23,45.35,45.47,45.25,45.47,12919
10-Aug-23,45.41,45.42,45.20,45.38,9620
09-Aug-23,45.92,46.40,45.80,45.80,29128
08-Aug-23,45.20,45.34,44.45,45.05,447438
07-Aug-23,45.30,45.52,45.10,45.20,1091293
04-Aug-23,44.60,45.33,44.60,44.81,194048
03-Aug-23,44.48,44.64,44.40,44.50,126583
02-Aug-23,44.26,44.26,43.04,43.23,34364
01-Aug-23,44.40,44.80,43.84,44.26,132573
31-Jul-23,43.50,44.28,43.50,44.03,23720
28-Jul-23,43.56,43.56,43.00,43.52,4909
27-Jul-23,43.62,43.72,43.45,43.45,57552
26-Jul-23,43.76,44.06,43.60,43.92,15126
25-Jul-23,43.80,44.28,43.80,44.28,17186
24-Jul-23,43.96,44.12,43.85,43.85,115856
21-Jul-23,43.68,43.88,43.57,43.75,9540
20-Jul-23,43.67,43.92,43.59,43.89,10534
19-Jul-23,43.32,43.70,43.29,43.32,39933
18-Jul-23,43.11,43.24,43.04,43.07,3747
17-Jul-23,42.96,43.15,42.50,42.50,403178
14-Jul-23,43.41,43.41,42.73,42.73,30752
13-Jul-23,44.32,44.32,43.56,43.67,12102
12-Jul-23,43.77,44.48,43.60,43.65,25014
11-Jul-23,42.97,43.72,42.97,43.70,9994
10-Jul-23,43.00,43.12,42.77,42.90,28834
07-Jul-23,42.96,43.02,42.40,42.96,75193
06-Jul-23,43.96,43.96,42.28,42.96,54897
05-Jul-23,43.79,43.79,42.62,42.88,1435335
04-Jul-23,44.64,44.64,42.91,43.79,6983
03-Jul-23,43.00,44.86,42.88,44.11,2936703
30-Jun-23,42.64,42.64,42.39,42.45,10069
29-Jun-23,42.24,42.47,42.20,42.42,5889
28-Jun-23,41.89,42.27,41.89,42.24,6156
27-Jun-23,41.73,41.73,41.61,41.61,7036
26-Jun-23,41.63,42.07,41.63,42.01,17785
23-Jun-23,41.79,41.79,41.41,41.63,79205
22-Jun-23,42.28,42.28,41.94,41.99,8409
21-Jun-23,42.72,42.72,42.28,42.38,5305
20-Jun-23,42.52,42.52,41.76,41.88,13274
19-Jun-23,42.72,42.72,41.90,41.90,35835
16-Jun-23,42.69,42.69,42.57,42.57,59997
15-Jun-23,42.31,42.61,42.31,42.61,9344
14-Jun-23,42.79,42.79,42.15,42.15,7488
13-Jun-23,42.71,43.44,42.64,42.64,10108
12-Jun-23,42.80,42.95,42.19,42.20,114722
09-Jun-23,44.38,44.38,43.37,43.37,7720
07-Jun-23,43.64,43.87,43.60,43.80,4686
06-Jun-23,43.00,43.33,43.00,43.17,89115
05-Jun-23,44.39,44.39,43.44,43.50,438611
02-Jun-23,43.37,44.40,43.37,44.40,8384
01-Jun-23,43.57,43.64,43.56,43.58,7854
31-May-23,42.46,43.22,42.24,42.83,12974
30-May-23,44.03,44.04,43.72,43.73,36938
29-May-23,44.53,44.53,43.95,44.03,17262
26-May-23,44.38,44.56,44.24,44.56,37130
25-May-23,44.07,44.51,43.84,44.51,13504

*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