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
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	-1,29%	-0,49	37,39	37,60	37,22	37,60	14K	8
14/12/2021	0,53%	0,20	37,88	37,60	37,10	38,03	50K	10
13/12/2021	-2,31%	-0,89	37,68	38,06	37,60	38,06	256K	34
10/12/2021	1,69%	0,64	38,57	37,55	37,55	38,57	124K	12
09/12/2021	-0,18%	-0,07	37,93	37,60	37,60	38,11	18K	8
08/12/2021	-1,55%	-0,60	38,00	38,64	38,00	38,68	11K	9
07/12/2021	-1,15%	-0,45	38,60	38,99	38,60	39,32	55K	18
06/12/2021	2,36%	0,90	39,05	39,27	38,89	39,59	2M	48
03/12/2021	-0,44%	-0,17	38,15	37,94	37,93	38,60	3M	73
02/12/2021	3,82%	1,41	38,32	37,40	37,08	38,42	21K	21
01/12/2021	0,63%	0,23	36,91	36,68	36,68	37,57	39K	16
30/11/2021	-0,78%	-0,29	36,68	36,69	36,00	36,72	116K	253
29/11/2021	3,30%	1,18	36,97	35,79	35,79	37,03	245K	20
26/11/2021	-8,58%	-3,36	35,79	35,76	35,69	36,24	134K	50
25/11/2021	1,29%	0,50	39,15	38,65	38,24	39,17	82K	135
24/11/2021	1,39%	0,53	38,65	38,40	38,40	38,66	15K	6
23/11/2021	1,82%	0,68	38,12	37,69	37,68	38,69	257K	28
22/11/2021	2,27%	0,83	37,44	36,61	36,61	37,63	21K	20
19/11/2021	-3,56%	-1,35	36,61	36,59	36,27	36,80	107K	40
18/11/2021	0,32%	0,12	37,96	38,22	37,52	38,22	40K	21
17/11/2021	-0,55%	-0,21	37,84	38,43	37,78	38,43	17K	22
16/11/2021	1,60%	0,60	38,05	37,83	37,83	38,39	37K	30
12/11/2021	0,67%	0,25	37,45	37,57	37,00	37,57	136K	34
11/11/2021	-0,32%	-0,12	37,20	37,47	37,04	37,50	92K	36
10/11/2021	-3,24%	-1,25	37,32	38,12	37,32	38,52	56K	18
09/11/2021	-0,23%	-0,09	38,57	39,28	38,28	39,28	92K	27
08/11/2021	0,49%	0,19	38,66	38,20	38,20	39,64	161K	131
05/11/2021	0,08%	0,03	38,47	38,46	38,23	38,59	50K	23
04/11/2021	0,76%	0,29	38,44	38,65	38,00	38,92	375K	35
03/11/2021	-8,29%	-3,45	38,15	39,01	38,13	39,20	236K	214
01/11/2021	2,67%	1,08	41,60	41,17	41,17	41,64	117K	51
29/10/2021	-1,12%	-0,46	40,52	40,98	40,25	40,98	74K	137
28/10/2021	0,64%	0,26	40,98	41,00	40,60	41,09	53K	25
27/10/2021	-1,38%	-0,57	40,72	40,95	40,62	41,27	137K	152
26/10/2021	0,27%	0,11	41,29	41,18	41,05	41,63	414K	1.075
25/10/2021	-1,08%	-0,45	41,18	41,96	41,01	41,96	55K	47
22/10/2021	-0,07%	-0,03	41,63	42,15	41,46	42,24	2M	79
21/10/2021	-0,12%	-0,05	41,66	42,23	41,48	42,36	174K	187
20/10/2021	-0,22%	-0,09	41,71	41,48	41,30	42,02	414K	177
19/10/2021	1,83%	0,75	41,80	41,60	41,31	41,88	154K	119
18/10/2021	0,22%	0,09	41,05	41,82	40,76	41,82	177K	82
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	-	-	32,07	33,00	32,06	33,17	569K	87

Date,Open,High,Low,Close,Volume
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
14-Dec-21,37.60,38.03,37.10,37.88,50039
13-Dec-21,38.06,38.06,37.60,37.68,256007
10-Dec-21,37.55,38.57,37.55,38.57,124379
09-Dec-21,37.60,38.11,37.60,37.93,18340
08-Dec-21,38.64,38.68,38.00,38.00,10514
07-Dec-21,38.99,39.32,38.60,38.60,55360
06-Dec-21,39.27,39.59,38.89,39.05,1517102
03-Dec-21,37.94,38.60,37.93,38.15,3021253
02-Dec-21,37.40,38.42,37.08,38.32,20864
01-Dec-21,36.68,37.57,36.68,36.91,39455
30-Nov-21,36.69,36.72,36.00,36.68,115578
29-Nov-21,35.79,37.03,35.79,36.97,245032
26-Nov-21,35.76,36.24,35.69,35.79,133995
25-Nov-21,38.65,39.17,38.24,39.15,82472
24-Nov-21,38.40,38.66,38.40,38.65,14606
23-Nov-21,37.69,38.69,37.68,38.12,257166
22-Nov-21,36.61,37.63,36.61,37.44,20780
19-Nov-21,36.59,36.80,36.27,36.61,106501
18-Nov-21,38.22,38.22,37.52,37.96,40499
17-Nov-21,38.43,38.43,37.78,37.84,16899
16-Nov-21,37.83,38.39,37.83,38.05,37426
12-Nov-21,37.57,37.57,37.00,37.45,136224
11-Nov-21,37.47,37.50,37.04,37.20,92244
10-Nov-21,38.12,38.52,37.32,37.32,56146
09-Nov-21,39.28,39.28,38.28,38.57,91966
08-Nov-21,38.20,39.64,38.20,38.66,161266
05-Nov-21,38.46,38.59,38.23,38.47,50280
04-Nov-21,38.65,38.92,38.00,38.44,375188
03-Nov-21,39.01,39.20,38.13,38.15,235502
01-Nov-21,41.17,41.64,41.17,41.60,116730
29-Oct-21,40.98,40.98,40.25,40.52,73806
28-Oct-21,41.00,41.09,40.60,40.98,52865
27-Oct-21,40.95,41.27,40.62,40.72,136998
26-Oct-21,41.18,41.63,41.05,41.29,413696
25-Oct-21,41.96,41.96,41.01,41.18,54652
22-Oct-21,42.15,42.24,41.46,41.63,1625031
21-Oct-21,42.23,42.36,41.48,41.66,173645
20-Oct-21,41.48,42.02,41.30,41.71,413843
19-Oct-21,41.60,41.88,41.31,41.80,154012
18-Oct-21,41.82,41.82,40.76,41.05,176967
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

*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...