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
20/05/2025	0,02%	0,01	41,48	41,04	41,04	41,67	6K	36
19/05/2025	-1,50%	-0,63	41,47	42,11	41,21	42,11	43K	11
16/05/2025	-0,17%	-0,07	42,10	43,00	41,94	43,04	13K	16
15/05/2025	-1,66%	-0,71	42,17	43,26	41,60	43,26	13K	7
14/05/2025	-0,58%	-0,25	42,88	43,26	42,40	43,26	16K	17
13/05/2025	0,72%	0,31	43,13	42,40	42,40	43,17	7K	6
12/05/2025	2,07%	0,87	42,82	43,00	42,73	43,20	12K	19

09/05/2025	3,02%	1,23	41,95	41,52	41,40	42,08	61K	27
08/05/2025	1,29%	0,52	40,72	40,50	40,08	40,72	4K	15
07/05/2025	-0,79%	-0,32	40,20	40,93	40,20	40,93	4K	10
06/05/2025	-1,84%	-0,76	40,52	40,80	40,38	41,04	10K	7
05/05/2025	3,05%	1,22	41,28	40,76	39,68	41,28	22K	24
02/05/2025	2,51%	0,98	40,06	39,08	38,80	40,06	88K	37
30/04/2025	-1,76%	-0,70	39,08	40,18	38,79	40,18	19K	27
29/04/2025	-2,98%	-1,22	39,78	40,20	39,52	40,30	69K	39
28/04/2025	-0,97%	-0,40	41,00	41,15	41,00	41,56	158K	11
25/04/2025	-0,12%	-0,05	41,40	42,00	41,15	42,00	2K	10
24/04/2025	1,97%	0,80	41,45	41,15	40,70	41,45	133K	15
23/04/2025	-1,29%	-0,53	40,65	41,50	40,58	41,71	253K	24
22/04/2025	-0,60%	-0,25	41,18	41,85	40,92	42,00	613K	1.779
17/04/2025	2,65%	1,07	41,43	41,36	41,28	41,68	10K	20
16/04/2025	0,52%	0,21	40,36	41,12	40,36	41,19	9K	15
15/04/2025	1,41%	0,56	40,15	40,08	39,80	40,51	97K	16
14/04/2025	2,09%	0,81	39,59	39,85	39,37	40,36	8K	14
11/04/2025	-0,26%	-0,10	38,78	38,88	38,09	39,08	123K	25
10/04/2025	-4,61%	-1,88	38,88	40,95	38,64	40,95	89K	45
09/04/2025	6,01%	2,31	40,76	39,28	38,32	41,10	138K	148
08/04/2025	-4,45%	-1,79	38,45	40,76	38,45	40,92	111K	188
07/04/2025	-3,41%	-1,42	40,24	40,40	39,32	41,03	40K	106
04/04/2025	-4,80%	-2,10	41,66	43,00	41,29	43,00	25K	35
03/04/2025	-9,12%	-4,39	43,76	45,58	43,76	45,58	515K	44
02/04/2025	0,04%	0,02	48,15	48,15	48,09	48,17	9K	22
01/04/2025	-0,17%	-0,08	48,13	48,70	47,65	48,70	11K	7
31/03/2025	-1,25%	-0,61	48,21	48,39	48,21	48,45	6K	5
28/03/2025	-1,27%	-0,63	48,82	49,05	48,45	49,05	7K	5
27/03/2025	0,79%	0,39	49,45	49,40	49,37	49,54	7K	23
26/03/2025	0,57%	0,28	49,06	49,85	48,99	49,85	42K	46
25/03/2025	-0,39%	-0,19	48,78	49,65	48,58	49,65	3K	7
24/03/2025	-0,67%	-0,33	48,97	49,31	48,97	49,31	128K	48
21/03/2025	0,51%	0,25	49,30	49,05	49,05	49,75	6K	4
20/03/2025	0,41%	0,20	49,05	49,00	48,87	49,35	4K	25
19/03/2025	1,08%	0,52	48,85	46,00	46,00	48,94	10K	51
18/03/2025	0,90%	0,43	48,33	48,10	48,10	48,62	7K	11
17/03/2025	0,48%	0,23	47,90	47,70	47,65	47,90	192K	10
14/03/2025	1,92%	0,90	47,67	46,77	46,77	47,85	107K	10
13/03/2025	1,67%	0,77	46,77	48,90	46,60	48,90	20K	83
12/03/2025	-0,69%	-0,32	46,00	46,79	46,00	47,10	7K	17
11/03/2025	-1,15%	-0,54	46,32	46,89	46,20	46,90	59K	32
10/03/2025	1,28%	0,59	46,86	46,90	46,85	47,10	3K	9
07/03/2025	1,58%	0,72	46,27	45,80	45,80	46,70	82K	52
06/03/2025	-1,09%	-0,50	45,55	45,50	45,50	45,94	9K	8
05/03/2025	-5,54%	-2,70	46,05	48,75	45,65	48,75	25K	10
28/02/2025	0,93%	0,45	48,75	48,15	48,15	48,75	27K	7
27/02/2025	1,58%	0,75	48,30	48,03	47,70	48,30	488K	25
26/02/2025	-0,63%	-0,30	47,55	47,85	46,65	47,85	10K	42
25/02/2025	-1,54%	-0,75	47,85	48,97	47,65	48,97	15K	23
24/02/2025	0,50%	0,24	48,60	48,46	48,40	48,60	13K	8
21/02/2025	-3,43%	-1,72	48,36	49,42	48,26	49,42	25K	10
19/02/2025	0,58%	0,29	50,08	48,75	48,75	50,70	37K	18
18/02/2025	-0,76%	-0,38	49,79	49,88	49,50	50,14	617K	51
17/02/2025	0,84%	0,42	50,17	48,80	48,80	50,29	6K	12
14/02/2025	-0,04%	-0,02	49,75	50,77	49,75	50,77	57K	16
13/02/2025	-0,04%	-0,02	49,77	49,73	49,73	50,60	4K	12
12/02/2025	-0,42%	-0,21	49,79	49,50	48,65	50,50	6K	10
11/02/2025	0,24%	0,12	50,00	49,25	49,21	50,00	30K	68
10/02/2025	6,70%	3,13	49,88	48,92	48,92	50,29	76K	34
07/02/2025	1,19%	0,55	46,75	46,50	46,50	46,95	93K	32
06/02/2025	-0,02%	-0,01	46,20	46,25	45,90	46,25	67K	6
05/02/2025	1,43%	0,65	46,21	45,86	45,44	46,21	796K	46
04/02/2025	1,47%	0,66	45,56	44,96	44,84	45,56	1K	6
03/02/2025	-0,82%	-0,37	44,90	45,27	44,51	45,49	27K	19
31/01/2025	-1,95%	-0,90	45,27	45,89	45,27	45,89	20K	37
30/01/2025	0,92%	0,42	46,17	45,80	45,80	46,38	7K	31
29/01/2025	-0,15%	-0,07	45,75	45,40	45,32	45,75	1K	12
28/01/2025	-0,97%	-0,45	45,82	46,74	45,39	46,74	11K	14
27/01/2025	-0,88%	-0,41	46,27	46,28	45,88	46,47	9K	14
24/01/2025	1,28%	0,59	46,68	45,95	45,95	46,86	23K	35
23/01/2025	-1,33%	-0,62	46,09	46,71	46,07	47,05	3K	39
22/01/2025	-1,89%	-0,90	46,71	47,55	46,60	47,55	3K	7
21/01/2025	0,08%	0,04	47,61	47,60	47,28	47,64	6K	8
20/01/2025	-0,79%	-0,38	47,57	47,65	47,54	47,66	4K	9
17/01/2025	-0,50%	-0,24	47,95	48,23	47,64	48,50	16K	37
16/01/2025	7,09%	3,19	48,19	45,70	45,70	48,19	71K	21
15/01/2025	-3,29%	-1,53	45,00	46,91	45,00	47,20	40K	15
14/01/2025	-1,42%	-0,67	46,53	46,45	46,40	46,55	11K	7
13/01/2025	-0,80%	-0,38	47,20	47,70	47,20	47,96	9K	66
10/01/2025	2,39%	1,11	47,58	48,20	47,58	48,50	109K	17
09/01/2025	3,13%	1,41	46,47	46,39	46,00	47,78	29K	14
08/01/2025	-6,51%	-3,14	45,06	48,20	45,06	48,20	19K	13
07/01/2025	2,01%	0,95	48,20	47,25	46,31	48,60	67K	47
06/01/2025	1,53%	0,71	47,25	47,27	46,54	47,50	74K	1.018
03/01/2025	0,98%	0,45	46,54	46,77	44,02	47,03	635K	117
02/01/2025	2,83%	1,27	46,09	46,13	45,82	46,40	27K	118
30/12/2024	-0,13%	-0,06	44,82	45,36	43,26	45,50	40K	192
27/12/2024	0,63%	0,28	44,88	44,99	44,72	45,36	4K	26
26/12/2024	-0,22%	-0,10	44,60	45,07	44,30	45,07	6K	7
23/12/2024	2,48%	1,08	44,70	44,04	43,60	44,70	51K	511
20/12/2024	0,00%	0,00	43,62	43,26	42,84	43,73	21K	166
19/12/2024	-3,56%	-1,61	43,62	45,69	43,53	45,69	23K	102
18/12/2024	2,10%	0,93	45,23	44,30	44,30	45,32	138K	16
17/12/2024	-0,23%	-0,10	44,30	45,50	44,00	45,50	2K	11
16/12/2024	-1,66%	-0,75	44,40	44,93	44,02	44,93	19K	157
13/12/2024	-0,88%	-0,40	45,15	44,63	44,63	45,55	3K	12
12/12/2024	0,24%	0,11	45,55	45,00	44,96	45,70	7K	7
11/12/2024	-0,07%	-0,03	45,44	45,80	45,02	45,90	79K	128
10/12/2024	-0,81%	-0,37	45,47	45,74	44,00	45,95	52K	104
09/12/2024	5,23%	2,28	45,84	42,68	42,64	46,24	27K	107
06/12/2024	-0,64%	-0,28	43,56	43,83	43,44	44,12	107K	80
05/12/2024	-0,68%	-0,30	43,84	43,76	43,15	43,84	14K	133
04/12/2024	-0,72%	-0,32	44,14	44,80	43,96	45,04	798K	302
03/12/2024	1,30%	0,57	44,46	44,33	42,16	45,04	105K	67
02/12/2024	-0,48%	-0,21	43,89	43,80	42,16	44,28	120K	697
29/11/2024	2,82%	1,21	44,10	43,42	43,42	44,70	127K	109
28/11/2024	0,66%	0,28	42,89	43,27	38,99	43,42	72K	26
27/11/2024	1,55%	0,65	42,61	42,68	42,60	43,36	13K	11
26/11/2024	-1,73%	-0,74	41,96	42,60	41,96	42,76	55K	220
25/11/2024	-0,51%	-0,22	42,70	43,27	42,41	43,27	17K	24
22/11/2024	0,28%	0,12	42,92	43,00	42,92	43,00	53K	4
21/11/2024	2,39%	1,00	42,80	42,73	42,52	42,96	103K	100
19/11/2024	-0,95%	-0,40	41,80	42,16	41,80	42,16	14K	31
18/11/2024	0,19%	0,08	42,20	42,12	41,92	42,40	15K	50
14/11/2024	1,18%	0,49	42,12	42,00	41,72	42,12	5K	11
13/11/2024	2,54%	1,03	41,63	40,59	40,40	41,63	11K	136
12/11/2024	-2,61%	-1,09	40,60	41,14	40,44	41,28	46K	38
11/11/2024	0,34%	0,14	41,69	42,99	41,48	42,99	63K	31
08/11/2024	-3,53%	-1,52	41,55	43,00	41,28	43,00	56K	106
07/11/2024	-0,28%	-0,12	43,07	42,53	40,00	43,65	49K	34
06/11/2024	0,02%	0,01	43,19	43,22	42,50	43,64	31K	126
05/11/2024	-0,02%	-0,01	43,18	43,22	42,80	43,68	9K	30
04/11/2024	0,35%	0,15	43,19	43,20	42,50	43,54	19K	122
01/11/2024	0,91%	0,39	43,04	42,65	42,65	43,24	198K	305
31/10/2024	-5,22%	-2,35	42,65	44,56	42,00	44,56	277K	110
30/10/2024	5,83%	2,48	45,00	42,58	41,84	45,00	39K	245
29/10/2024	-	-	42,52	43,67	42,28	43,67	61K	184

Date,Open,High,Low,Close,Volume
20-May-25,41.04,41.67,41.04,41.48,5948
19-May-25,42.11,42.11,41.21,41.47,43295
16-May-25,43.00,43.04,41.94,42.10,13495
15-May-25,43.26,43.26,41.60,42.17,12521
14-May-25,43.26,43.26,42.40,42.88,15630
13-May-25,42.40,43.17,42.40,43.13,6558
12-May-25,43.00,43.20,42.73,42.82,11791
09-May-25,41.52,42.08,41.40,41.95,60673
08-May-25,40.50,40.72,40.08,40.72,3788
07-May-25,40.93,40.93,40.20,40.20,3593
06-May-25,40.80,41.04,40.38,40.52,10371
05-May-25,40.76,41.28,39.68,41.28,21544
02-May-25,39.08,40.06,38.80,40.06,88320
30-Apr-25,40.18,40.18,38.79,39.08,19244
29-Apr-25,40.20,40.30,39.52,39.78,69421
28-Apr-25,41.15,41.56,41.00,41.00,158135
25-Apr-25,42.00,42.00,41.15,41.40,2274
24-Apr-25,41.15,41.45,40.70,41.45,133180
23-Apr-25,41.50,41.71,40.58,40.65,253299
22-Apr-25,41.85,42.00,40.92,41.18,613048
17-Apr-25,41.36,41.68,41.28,41.43,9779
16-Apr-25,41.12,41.19,40.36,40.36,9328
15-Apr-25,40.08,40.51,39.80,40.15,97034
14-Apr-25,39.85,40.36,39.37,39.59,7997
11-Apr-25,38.88,39.08,38.09,38.78,123019
10-Apr-25,40.95,40.95,38.64,38.88,88647
09-Apr-25,39.28,41.10,38.32,40.76,137715
08-Apr-25,40.76,40.92,38.45,38.45,111340
07-Apr-25,40.40,41.03,39.32,40.24,40391
04-Apr-25,43.00,43.00,41.29,41.66,24588
03-Apr-25,45.58,45.58,43.76,43.76,514672
02-Apr-25,48.15,48.17,48.09,48.15,9190
01-Apr-25,48.70,48.70,47.65,48.13,10734
31-Mar-25,48.39,48.45,48.21,48.21,6466
28-Mar-25,49.05,49.05,48.45,48.82,7233
27-Mar-25,49.40,49.54,49.37,49.45,7317
26-Mar-25,49.85,49.85,48.99,49.06,41545
25-Mar-25,49.65,49.65,48.58,48.78,3039
24-Mar-25,49.31,49.31,48.97,48.97,127673
21-Mar-25,49.05,49.75,49.05,49.30,6054
20-Mar-25,49.00,49.35,48.87,49.05,4216
19-Mar-25,46.00,48.94,46.00,48.85,10143
18-Mar-25,48.10,48.62,48.10,48.33,7434
17-Mar-25,47.70,47.90,47.65,47.90,192362
14-Mar-25,46.77,47.85,46.77,47.67,106920
13-Mar-25,48.90,48.90,46.60,46.77,20340
12-Mar-25,46.79,47.10,46.00,46.00,7288
11-Mar-25,46.89,46.90,46.20,46.32,58945
10-Mar-25,46.90,47.10,46.85,46.86,3097
07-Mar-25,45.80,46.70,45.80,46.27,82287
06-Mar-25,45.50,45.94,45.50,45.55,9201
05-Mar-25,48.75,48.75,45.65,46.05,24556
28-Feb-25,48.15,48.75,48.15,48.75,27239
27-Feb-25,48.03,48.30,47.70,48.30,488106
26-Feb-25,47.85,47.85,46.65,47.55,10366
25-Feb-25,48.97,48.97,47.65,47.85,14892
24-Feb-25,48.46,48.60,48.40,48.60,13217
21-Feb-25,49.42,49.42,48.26,48.36,24828
19-Feb-25,48.75,50.70,48.75,50.08,36921
18-Feb-25,49.88,50.14,49.50,49.79,617378
17-Feb-25,48.80,50.29,48.80,50.17,6351
14-Feb-25,50.77,50.77,49.75,49.75,57280
13-Feb-25,49.73,50.60,49.73,49.77,4406
12-Feb-25,49.50,50.50,48.65,49.79,6278
11-Feb-25,49.25,50.00,49.21,50.00,29526
10-Feb-25,48.92,50.29,48.92,49.88,76367
07-Feb-25,46.50,46.95,46.50,46.75,92856
06-Feb-25,46.25,46.25,45.90,46.20,66995
05-Feb-25,45.86,46.21,45.44,46.21,795987
04-Feb-25,44.96,45.56,44.84,45.56,1172
03-Feb-25,45.27,45.49,44.51,44.90,27248
31-Jan-25,45.89,45.89,45.27,45.27,20104
30-Jan-25,45.80,46.38,45.80,46.17,7243
29-Jan-25,45.40,45.75,45.32,45.75,1362
28-Jan-25,46.74,46.74,45.39,45.82,11152
27-Jan-25,46.28,46.47,45.88,46.27,9413
24-Jan-25,45.95,46.86,45.95,46.68,22821
23-Jan-25,46.71,47.05,46.07,46.09,2633
22-Jan-25,47.55,47.55,46.60,46.71,3106
21-Jan-25,47.60,47.64,47.28,47.61,5899
20-Jan-25,47.65,47.66,47.54,47.57,3906
17-Jan-25,48.23,48.50,47.64,47.95,16276
16-Jan-25,45.70,48.19,45.70,48.19,70713
15-Jan-25,46.91,47.20,45.00,45.00,39500
14-Jan-25,46.45,46.55,46.40,46.53,11210
13-Jan-25,47.70,47.96,47.20,47.20,8700
10-Jan-25,48.20,48.50,47.58,47.58,108554
09-Jan-25,46.39,47.78,46.00,46.47,29245
08-Jan-25,48.20,48.20,45.06,45.06,19000
07-Jan-25,47.25,48.60,46.31,48.20,67239
06-Jan-25,47.27,47.50,46.54,47.25,74448
03-Jan-25,46.77,47.03,44.02,46.54,634796
02-Jan-25,46.13,46.40,45.82,46.09,27311
30-Dec-24,45.36,45.50,43.26,44.82,40157
27-Dec-24,44.99,45.36,44.72,44.88,4142
26-Dec-24,45.07,45.07,44.30,44.60,5695
23-Dec-24,44.04,44.70,43.60,44.70,51142
20-Dec-24,43.26,43.73,42.84,43.62,20751
19-Dec-24,45.69,45.69,43.53,43.62,22646
18-Dec-24,44.30,45.32,44.30,45.23,138461
17-Dec-24,45.50,45.50,44.00,44.30,2493
16-Dec-24,44.93,44.93,44.02,44.40,18641
13-Dec-24,44.63,45.55,44.63,45.15,3481
12-Dec-24,45.00,45.70,44.96,45.55,6779
11-Dec-24,45.80,45.90,45.02,45.44,79260
10-Dec-24,45.74,45.95,44.00,45.47,51828
09-Dec-24,42.68,46.24,42.64,45.84,27273
06-Dec-24,43.83,44.12,43.44,43.56,106641
05-Dec-24,43.76,43.84,43.15,43.84,13714
04-Dec-24,44.80,45.04,43.96,44.14,798044
03-Dec-24,44.33,45.04,42.16,44.46,105408
02-Dec-24,43.80,44.28,42.16,43.89,120254
29-Nov-24,43.42,44.70,43.42,44.10,127025
28-Nov-24,43.27,43.42,38.99,42.89,71624
27-Nov-24,42.68,43.36,42.60,42.61,13090
26-Nov-24,42.60,42.76,41.96,41.96,54969
25-Nov-24,43.27,43.27,42.41,42.70,17212
22-Nov-24,43.00,43.00,42.92,42.92,52842
21-Nov-24,42.73,42.96,42.52,42.80,102682
19-Nov-24,42.16,42.16,41.80,41.80,14097
18-Nov-24,42.12,42.40,41.92,42.20,15083
14-Nov-24,42.00,42.12,41.72,42.12,4640
13-Nov-24,40.59,41.63,40.40,41.63,10896
12-Nov-24,41.14,41.28,40.44,40.60,46082
11-Nov-24,42.99,42.99,41.48,41.69,63052
08-Nov-24,43.00,43.00,41.28,41.55,55669
07-Nov-24,42.53,43.65,40.00,43.07,48788
06-Nov-24,43.22,43.64,42.50,43.19,30645
05-Nov-24,43.22,43.68,42.80,43.18,9466
04-Nov-24,43.20,43.54,42.50,43.19,19452
01-Nov-24,42.65,43.24,42.65,43.04,197700
31-Oct-24,44.56,44.56,42.00,42.65,276552
30-Oct-24,42.58,45.00,41.84,45.00,39072
29-Oct-24,43.67,43.67,42.28,42.52,60765

*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