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
30/07/2021	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	1,75%	0,60	34,98	35,40	34,80	35,99	61K	29
05/04/2021	-2,11%	-0,74	34,38	35,12	34,15	35,12	19K	58
01/04/2021	1,86%	0,64	35,12	34,48	34,18	35,12	29K	18
31/03/2021	-4,22%	-1,52	34,48	35,99	34,35	35,99	731K	49
30/03/2021	-1,48%	-0,54	36,00	35,80	35,78	36,12	67K	16
29/03/2021	0,77%	0,28	36,54	36,18	35,81	36,54	15K	16
26/03/2021	4,62%	1,60	36,26	35,75	35,68	36,26	49K	25
25/03/2021	-1,20%	-0,42	34,66	34,26	33,98	34,84	47K	13
24/03/2021	5,25%	1,75	35,08	34,30	34,30	35,08	153K	15
23/03/2021	-4,44%	-1,55	33,33	33,92	33,20	34,24	281K	50
22/03/2021	-0,34%	-0,12	34,88	35,22	34,82	35,40	72K	17
19/03/2021	-1,24%	-0,44	35,00	35,44	34,74	35,44	71K	37
18/03/2021	-11,40%	-4,56	35,44	39,85	35,40	39,85	224K	122
17/03/2021	8,87%	3,26	40,00	36,54	36,54	40,00	329K	13
16/03/2021	-1,76%	-0,66	36,74	36,66	35,80	36,78	373K	44
15/03/2021	-0,32%	-0,12	37,40	37,41	37,14	37,66	255K	19
12/03/2021	1,71%	0,63	37,52	37,10	37,10	37,66	28K	10
11/03/2021	-2,10%	-0,79	36,89	37,16	36,89	37,71	12K	13
10/03/2021	-0,95%	-0,36	37,68	38,00	37,34	38,16	132K	26
09/03/2021	0,63%	0,24	38,04	37,00	37,00	38,97	8K	16
08/03/2021	-0,53%	-0,20	37,80	38,01	37,55	38,65	87K	45
05/03/2021	4,05%	1,48	38,00	32,04	32,04	38,33	58K	33
04/03/2021	1,47%	0,53	36,52	36,01	35,99	36,78	38K	16
03/03/2021	2,42%	0,85	35,99	35,74	35,69	37,28	47K	36
02/03/2021	-2,39%	-0,86	35,14	34,92	34,81	35,75	762K	48
01/03/2021	4,86%	1,67	36,00	34,68	34,33	36,00	28K	22
26/02/2021	-2,75%	-0,97	34,33	34,35	33,69	34,51	88K	33
25/02/2021	2,77%	0,95	35,30	35,13	34,90	35,66	78K	37
24/02/2021	4,09%	1,35	34,35	33,00	33,00	34,52	172K	43
23/02/2021	2,01%	0,65	33,00	32,67	32,55	33,12	140K	28
22/02/2021	5,00%	1,54	32,35	31,29	31,29	32,64	66K	45
19/02/2021	0,13%	0,04	30,81	30,76	30,36	30,96	22K	20
18/02/2021	-3,21%	-1,02	30,77	31,38	30,64	31,38	149K	23
17/02/2021	7,87%	2,32	31,79	29,47	29,47	31,99	100K	36
12/02/2021	2,75%	0,79	29,47	28,68	28,68	29,47	12K	17
11/02/2021	-1,07%	-0,31	28,68	28,80	28,51	28,86	32K	17
10/02/2021	-2,39%	-0,71	28,99	28,95	28,72	29,14	243K	27
09/02/2021	0,61%	0,18	29,70	29,20	28,97	29,70	17K	16
08/02/2021	5,35%	1,50	29,52	28,92	28,71	29,61	80K	39
05/02/2021	-1,68%	-0,48	28,02	28,50	27,78	28,50	42K	40
04/02/2021	-0,35%	-0,10	28,50	28,60	28,12	28,68	31K	35
03/02/2021	1,96%	0,55	28,60	27,84	27,57	28,60	121K	25
02/02/2021	-7,33%	-2,22	28,05	29,00	27,64	29,00	2M	141
01/02/2021	-0,88%	-0,27	30,27	30,54	29,79	30,54	45K	22
29/01/2021	-1,74%	-0,54	30,54	30,99	30,30	31,08	247K	18
28/01/2021	0,68%	0,21	31,08	33,00	30,88	33,00	17K	16
27/01/2021	0,49%	0,15	30,87	30,72	30,24	31,50	18K	23
26/01/2021	-5,88%	-1,92	30,72	32,64	30,71	32,64	39K	30
22/01/2021	0,83%	0,27	32,64	31,56	31,56	32,72	44K	17
21/01/2021	-1,76%	-0,58	32,37	32,52	32,00	32,52	16K	13
20/01/2021	-0,24%	-0,08	32,95	32,76	32,58	33,09	192K	25
19/01/2021	1,91%	0,62	33,03	32,58	32,47	33,18	5K	12
18/01/2021	0,03%	0,01	32,41	32,40	32,40	34,20	6K	8
15/01/2021	-	-	32,40	33,15	32,25	33,15	17K	25

Date,Open,High,Low,Close,Volume
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
05-Apr-21,35.12,35.12,34.15,34.38,19035
01-Apr-21,34.48,35.12,34.18,35.12,28964
31-Mar-21,35.99,35.99,34.35,34.48,731133
30-Mar-21,35.80,36.12,35.78,36.00,67360
29-Mar-21,36.18,36.54,35.81,36.54,15455
26-Mar-21,35.75,36.26,35.68,36.26,48622
25-Mar-21,34.26,34.84,33.98,34.66,47258
24-Mar-21,34.30,35.08,34.30,35.08,152598
23-Mar-21,33.92,34.24,33.20,33.33,280790
22-Mar-21,35.22,35.40,34.82,34.88,71802
19-Mar-21,35.44,35.44,34.74,35.00,70520
18-Mar-21,39.85,39.85,35.40,35.44,223820
17-Mar-21,36.54,40.00,36.54,40.00,328756
16-Mar-21,36.66,36.78,35.80,36.74,373151
15-Mar-21,37.41,37.66,37.14,37.40,255302
12-Mar-21,37.10,37.66,37.10,37.52,28273
11-Mar-21,37.16,37.71,36.89,36.89,12050
10-Mar-21,38.00,38.16,37.34,37.68,131545
09-Mar-21,37.00,38.97,37.00,38.04,7922
08-Mar-21,38.01,38.65,37.55,37.80,87114
05-Mar-21,32.04,38.33,32.04,38.00,57617
04-Mar-21,36.01,36.78,35.99,36.52,37709
03-Mar-21,35.74,37.28,35.69,35.99,46709
02-Mar-21,34.92,35.75,34.81,35.14,762071
01-Mar-21,34.68,36.00,34.33,36.00,27964
26-Feb-21,34.35,34.51,33.69,34.33,88161
25-Feb-21,35.13,35.66,34.90,35.30,78429
24-Feb-21,33.00,34.52,33.00,34.35,172036
23-Feb-21,32.67,33.12,32.55,33.00,140374
22-Feb-21,31.29,32.64,31.29,32.35,65640
19-Feb-21,30.76,30.96,30.36,30.81,21655
18-Feb-21,31.38,31.38,30.64,30.77,149204
17-Feb-21,29.47,31.99,29.47,31.79,100242
12-Feb-21,28.68,29.47,28.68,29.47,11592
11-Feb-21,28.80,28.86,28.51,28.68,32140
10-Feb-21,28.95,29.14,28.72,28.99,242745
09-Feb-21,29.20,29.70,28.97,29.70,16812
08-Feb-21,28.92,29.61,28.71,29.52,80005
05-Feb-21,28.50,28.50,27.78,28.02,42318
04-Feb-21,28.60,28.68,28.12,28.50,30599
03-Feb-21,27.84,28.60,27.57,28.60,121143
02-Feb-21,29.00,29.00,27.64,28.05,1550990
01-Feb-21,30.54,30.54,29.79,30.27,44997
29-Jan-21,30.99,31.08,30.30,30.54,247213
28-Jan-21,33.00,33.00,30.88,31.08,17072
27-Jan-21,30.72,31.50,30.24,30.87,17527
26-Jan-21,32.64,32.64,30.71,30.72,38569
22-Jan-21,31.56,32.72,31.56,32.64,43543
21-Jan-21,32.52,32.52,32.00,32.37,16318
20-Jan-21,32.76,33.09,32.58,32.95,191654
19-Jan-21,32.58,33.18,32.47,33.03,5454
18-Jan-21,32.40,34.20,32.40,32.41,5583
15-Jan-21,33.15,33.15,32.25,32.40,17261

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: B1PP34

cotações, gráficos e mais...