Cotação atual, histórico e gráfico do papel: B1SA34

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 B1SA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,11%	-0,06	56,76	56,80	56,36	56,80	851	3
25/07/2024	-0,19%	-0,11	56,82	56,93	56,82	56,93	3K	5
24/07/2024	-0,44%	-0,25	56,93	56,49	56,49	57,36	13K	12
23/07/2024	0,32%	0,18	57,18	56,71	56,71	57,18	342	3
22/07/2024	1,30%	0,73	57,00	56,58	56,58	57,00	454	2
19/07/2024	-2,00%	-1,15	56,27	56,27	56,27	56,27	56	1
18/07/2024	1,27%	0,72	57,42	56,70	56,70	57,42	6K	6
17/07/2024	0,00%	0,00	56,70	56,70	56,70	56,70	1K	2
16/07/2024	-1,25%	-0,72	56,70	57,42	56,64	57,42	1K	7
15/07/2024	1,06%	0,60	57,42	57,72	57,24	57,72	2K	6
12/07/2024	2,38%	1,32	56,82	55,74	55,74	56,88	2K	15
11/07/2024	3,16%	1,70	55,50	53,05	53,05	55,50	24K	9
10/07/2024	2,57%	1,35	53,80	53,75	53,75	53,80	2K	3
09/07/2024	0,67%	0,35	52,45	52,65	52,45	52,65	1K	4
08/07/2024	0,10%	0,05	52,10	52,05	51,95	52,10	2K	3
05/07/2024	0,93%	0,48	52,05	52,10	52,05	52,10	364	7
04/07/2024	-1,68%	-0,88	51,57	52,45	51,57	52,45	1K	4
03/07/2024	0,00%	0,00	52,45	52,45	52,45	52,45	524	1
02/07/2024	0,00%	0,00	52,45	52,45	52,45	52,45	52	1
01/07/2024	-0,30%	-0,16	52,45	52,61	52,45	52,61	367	2
28/06/2024	2,06%	1,06	52,61	51,20	51,20	52,61	520	6
27/06/2024	-0,29%	-0,15	51,55	51,70	51,55	51,70	20K	4
26/06/2024	0,74%	0,38	51,70	51,32	51,32	51,70	154	3
25/06/2024	2,74%	1,37	51,32	49,95	49,95	51,32	11K	4
24/06/2024	-0,30%	-0,15	49,95	50,10	49,75	50,10	650	5
21/06/2024	-3,47%	-1,80	50,10	52,01	50,10	52,01	609	5
20/06/2024	2,37%	1,20	51,90	51,40	51,40	51,95	258	4
19/06/2024	0,00%	0,00	50,70	50,72	50,70	50,74	405	4
18/06/2024	1,81%	0,90	50,70	50,15	50,15	51,15	1K	11
14/06/2024	-2,35%	-1,20	49,80	50,24	49,75	50,24	300	3
13/06/2024	3,22%	1,59	51,00	50,46	50,46	51,00	6K	6
12/06/2024	0,02%	0,01	49,41	49,41	49,41	49,41	49	1
11/06/2024	-1,89%	-0,95	49,40	49,90	49,40	49,90	346	3
10/06/2024	0,30%	0,15	50,35	50,35	50,35	50,35	302	2
07/06/2024	-1,08%	-0,55	50,20	50,85	50,20	50,95	253	5
06/06/2024	-0,20%	-0,10	50,75	50,80	50,75	50,80	2K	3
05/06/2024	1,90%	0,95	50,85	50,60	50,60	50,90	609	10
03/06/2024	0,56%	0,28	49,90	47,50	47,50	50,10	1K	5
31/05/2024	-0,46%	-0,23	49,62	49,62	49,62	49,62	496	1
29/05/2024	-2,83%	-1,45	49,85	50,40	49,85	50,40	100	2
28/05/2024	-0,64%	-0,33	51,30	51,63	51,30	51,63	720	7
27/05/2024	-1,00%	-0,52	51,63	51,63	51,63	51,63	103	1
24/05/2024	1,58%	0,81	52,15	52,08	52,08	52,15	1K	3
23/05/2024	1,16%	0,59	51,34	50,75	50,75	51,34	6K	5
22/05/2024	-0,08%	-0,04	50,75	50,79	50,45	50,85	1K	10
20/05/2024	-0,61%	-0,31	50,79	51,10	50,79	51,10	18K	6
17/05/2024	-1,06%	-0,55	51,10	51,25	51,10	51,25	256	2
16/05/2024	0,98%	0,50	51,65	51,40	51,40	51,65	464	2
15/05/2024	2,10%	1,05	51,15	50,10	50,10	51,15	855	6
14/05/2024	1,44%	0,71	50,10	50,10	50,10	50,10	50	1
13/05/2024	1,42%	0,69	49,39	49,50	49,30	49,50	3K	8
10/05/2024	2,53%	1,20	48,70	47,50	47,50	48,95	770	6
09/05/2024	1,60%	0,75	47,50	47,60	47,45	47,60	190	3
08/05/2024	0,86%	0,40	46,75	46,35	46,35	46,98	8K	7
07/05/2024	-0,54%	-0,25	46,35	45,66	45,66	46,60	925	4
06/05/2024	1,19%	0,55	46,60	46,98	46,25	46,98	2K	26
03/05/2024	-0,11%	-0,05	46,05	46,11	45,85	46,98	6K	6
02/05/2024	-2,95%	-1,40	46,10	47,50	46,10	47,50	188	3
30/04/2024	-0,19%	-0,09	47,50	47,59	47,25	47,59	711	13
29/04/2024	1,30%	0,61	47,59	47,40	47,30	47,59	16K	3
26/04/2024	-0,04%	-0,02	46,98	47,00	46,98	47,00	469	5
25/04/2024	0,43%	0,20	47,00	47,00	47,00	47,00	423	1
24/04/2024	-0,40%	-0,19	46,80	46,98	46,80	46,98	281	4
23/04/2024	-0,02%	-0,01	46,99	47,00	46,99	47,00	140	2
22/04/2024	-0,32%	-0,15	47,00	47,15	46,70	47,15	281	4
19/04/2024	-1,46%	-0,70	47,15	48,25	47,15	48,25	2K	5
18/04/2024	1,81%	0,85	47,85	47,00	47,00	47,85	850	6
17/04/2024	-4,08%	-2,00	47,00	47,65	46,40	47,65	234	4
16/04/2024	1,34%	0,65	49,00	48,35	48,31	49,56	26K	11
15/04/2024	-2,91%	-1,45	48,35	49,80	48,35	49,80	2K	8
12/04/2024	-0,60%	-0,30	49,80	50,10	49,80	50,10	1K	3
11/04/2024	0,00%	0,00	50,10	50,10	50,10	50,10	200	2
10/04/2024	-0,99%	-0,50	50,10	53,03	50,10	53,80	6K	7
09/04/2024	-0,88%	-0,45	50,60	50,60	50,60	50,90	2K	6
08/04/2024	-0,29%	-0,15	51,05	51,00	50,65	51,05	2K	3
05/04/2024	-0,29%	-0,15	51,20	51,35	51,20	51,40	3K	4
04/04/2024	-0,77%	-0,40	51,35	51,35	51,35	51,60	1K	5
03/04/2024	1,67%	0,85	51,75	50,90	50,90	51,75	308	3
02/04/2024	1,60%	0,80	50,90	50,11	50,10	50,90	352	5
01/04/2024	1,31%	0,65	50,10	49,80	49,80	50,10	10K	3
28/03/2024	0,82%	0,40	49,45	49,40	49,40	49,45	839	2
27/03/2024	0,00%	0,00	49,05	49,05	49,05	49,05	98	1
26/03/2024	1,24%	0,60	49,05	49,40	49,05	49,40	196	3
25/03/2024	0,31%	0,15	48,45	47,33	47,33	48,45	192	3
22/03/2024	-1,43%	-0,70	48,30	48,80	48,30	48,80	291	2
21/03/2024	1,45%	0,70	49,00	48,30	48,30	49,10	390	8
20/03/2024	-2,13%	-1,05	48,30	48,30	48,30	48,30	48	1
19/03/2024	-1,48%	-0,74	49,35	50,09	49,35	50,09	5K	3
18/03/2024	-1,30%	-0,66	50,09	50,09	50,09	50,09	74K	2
15/03/2024	-0,29%	-0,15	50,75	50,65	50,65	50,75	608	3
14/03/2024	-0,78%	-0,40	50,90	51,41	50,75	51,41	615	3
13/03/2024	3,43%	1,70	51,30	50,83	50,83	51,30	64K	5
12/03/2024	2,37%	1,15	49,60	47,48	47,48	49,60	97	2
11/03/2024	-0,10%	-0,05	48,45	48,60	48,45	48,60	387	3
08/03/2024	2,43%	1,15	48,50	47,45	47,45	48,50	239	4
07/03/2024	-0,63%	-0,30	47,35	47,50	47,35	47,50	236	2
06/03/2024	0,02%	0,01	47,65	47,64	46,90	47,65	5K	7
05/03/2024	-0,02%	-0,01	47,64	47,65	47,30	47,65	1K	3
04/03/2024	-2,56%	-1,25	47,65	48,90	47,65	50,65	2K	6
01/03/2024	1,35%	0,65	48,90	48,35	48,35	49,38	1K	7
29/02/2024	1,24%	0,59	48,25	46,71	46,71	48,25	285	3
28/02/2024	0,76%	0,36	47,66	47,80	47,60	47,80	15K	4
27/02/2024	0,53%	0,25	47,30	47,15	47,15	47,40	1K	5
26/02/2024	-0,55%	-0,26	47,05	46,75	46,20	47,05	374	6
23/02/2024	-0,92%	-0,44	47,31	47,75	47,25	47,75	756	4
22/02/2024	-2,25%	-1,10	47,75	48,55	47,50	48,55	1K	9
21/02/2024	-1,21%	-0,60	48,85	48,89	48,85	48,89	244	3
20/02/2024	-2,10%	-1,06	49,45	50,50	49,45	50,50	1K	6
19/02/2024	0,74%	0,37	50,51	49,13	49,13	50,83	16K	7
16/02/2024	3,27%	1,59	50,14	49,51	49,51	50,15	1K	9
15/02/2024	3,67%	1,72	48,55	46,83	46,83	48,55	10K	9
14/02/2024	2,83%	1,29	46,83	46,04	45,96	46,83	1K	15
09/02/2024	-0,02%	-0,01	45,54	45,70	44,90	45,70	6K	4
08/02/2024	-0,65%	-0,30	45,55	45,85	45,55	45,85	274	5
07/02/2024	-0,65%	-0,30	45,85	47,05	45,80	47,05	371	6
06/02/2024	-0,43%	-0,20	46,15	46,37	46,15	46,70	974	5
05/02/2024	-0,43%	-0,20	46,35	47,49	46,35	47,49	513	6
02/02/2024	-0,43%	-0,20	46,55	46,75	45,80	46,75	1K	9
01/02/2024	3,20%	1,45	46,75	46,00	45,70	47,10	3K	12
31/01/2024	-0,33%	-0,15	45,30	46,36	44,90	46,36	2K	14
30/01/2024	0,00%	0,00	45,45	45,46	45,45	45,85	1000	7
29/01/2024	0,33%	0,15	45,45	44,39	44,39	45,80	720	7
26/01/2024	-1,52%	-0,70	45,30	46,00	45,30	46,55	7K	11
25/01/2024	-0,17%	-0,08	46,00	45,50	45,50	46,08	3K	6
24/01/2024	0,72%	0,33	46,08	45,75	45,75	46,08	1K	3
23/01/2024	-1,51%	-0,70	45,75	46,45	45,70	46,45	6K	7
22/01/2024	1,31%	0,60	46,45	45,85	45,40	46,90	1K	8
19/01/2024	0,99%	0,45	45,85	45,17	45,17	45,90	502	7
18/01/2024	0,89%	0,40	45,40	44,10	44,10	45,40	89	2
17/01/2024	-2,17%	-1,00	45,00	45,08	45,00	45,94	3K	7
16/01/2024	1,57%	0,71	46,00	44,38	44,38	46,00	272	5
15/01/2024	-1,31%	-0,60	45,29	44,97	44,10	46,28	9K	17
12/01/2024	-0,20%	-0,09	45,89	46,60	45,00	47,25	49K	21
11/01/2024	-	-	45,98	44,98	44,98	46,80	5K	12

Date,Open,High,Low,Close,Volume
26-Jul-24,56.80,56.80,56.36,56.76,851
25-Jul-24,56.93,56.93,56.82,56.82,2898
24-Jul-24,56.49,57.36,56.49,56.93,12526
23-Jul-24,56.71,57.18,56.71,57.18,342
22-Jul-24,56.58,57.00,56.58,57.00,454
19-Jul-24,56.27,56.27,56.27,56.27,56
18-Jul-24,56.70,57.42,56.70,57.42,6255
17-Jul-24,56.70,56.70,56.70,56.70,1247
16-Jul-24,57.42,57.42,56.64,56.70,1306
15-Jul-24,57.72,57.72,57.24,57.42,2294
12-Jul-24,55.74,56.88,55.74,56.82,1639
11-Jul-24,53.05,55.50,53.05,55.50,23947
10-Jul-24,53.75,53.80,53.75,53.80,2205
09-Jul-24,52.65,52.65,52.45,52.45,1206
08-Jul-24,52.05,52.10,51.95,52.10,1611
05-Jul-24,52.10,52.10,52.05,52.05,364
04-Jul-24,52.45,52.45,51.57,51.57,1152
03-Jul-24,52.45,52.45,52.45,52.45,524
02-Jul-24,52.45,52.45,52.45,52.45,52
01-Jul-24,52.61,52.61,52.45,52.45,367
28-Jun-24,51.20,52.61,51.20,52.61,520
27-Jun-24,51.70,51.70,51.55,51.55,20059
26-Jun-24,51.32,51.70,51.32,51.70,154
25-Jun-24,49.95,51.32,49.95,51.32,10874
24-Jun-24,50.10,50.10,49.75,49.95,650
21-Jun-24,52.01,52.01,50.10,50.10,609
20-Jun-24,51.40,51.95,51.40,51.90,258
19-Jun-24,50.72,50.74,50.70,50.70,405
18-Jun-24,50.15,51.15,50.15,50.70,1069
14-Jun-24,50.24,50.24,49.75,49.80,300
13-Jun-24,50.46,51.00,50.46,51.00,5768
12-Jun-24,49.41,49.41,49.41,49.41,49
11-Jun-24,49.90,49.90,49.40,49.40,346
10-Jun-24,50.35,50.35,50.35,50.35,302
07-Jun-24,50.85,50.95,50.20,50.20,253
06-Jun-24,50.80,50.80,50.75,50.75,1625
05-Jun-24,50.60,50.90,50.60,50.85,609
03-Jun-24,47.50,50.10,47.50,49.90,1024
31-May-24,49.62,49.62,49.62,49.62,496
29-May-24,50.40,50.40,49.85,49.85,100
28-May-24,51.63,51.63,51.30,51.30,720
27-May-24,51.63,51.63,51.63,51.63,103
24-May-24,52.08,52.15,52.08,52.15,1147
23-May-24,50.75,51.34,50.75,51.34,6203
22-May-24,50.79,50.85,50.45,50.75,1015
20-May-24,51.10,51.10,50.79,50.79,17879
17-May-24,51.25,51.25,51.10,51.10,256
16-May-24,51.40,51.65,51.40,51.65,464
15-May-24,50.10,51.15,50.10,51.15,855
14-May-24,50.10,50.10,50.10,50.10,50
13-May-24,49.50,49.50,49.30,49.39,2774
10-May-24,47.50,48.95,47.50,48.70,770
09-May-24,47.60,47.60,47.45,47.50,190
08-May-24,46.35,46.98,46.35,46.75,7957
07-May-24,45.66,46.60,45.66,46.35,925
06-May-24,46.98,46.98,46.25,46.60,1994
03-May-24,46.11,46.98,45.85,46.05,6444
02-May-24,47.50,47.50,46.10,46.10,188
30-Apr-24,47.59,47.59,47.25,47.50,711
29-Apr-24,47.40,47.59,47.30,47.59,15799
26-Apr-24,47.00,47.00,46.98,46.98,469
25-Apr-24,47.00,47.00,47.00,47.00,423
24-Apr-24,46.98,46.98,46.80,46.80,281
23-Apr-24,47.00,47.00,46.99,46.99,140
22-Apr-24,47.15,47.15,46.70,47.00,281
19-Apr-24,48.25,48.25,47.15,47.15,1668
18-Apr-24,47.00,47.85,47.00,47.85,850
17-Apr-24,47.65,47.65,46.40,47.00,234
16-Apr-24,48.35,49.56,48.31,49.00,25791
15-Apr-24,49.80,49.80,48.35,48.35,2472
12-Apr-24,50.10,50.10,49.80,49.80,1402
11-Apr-24,50.10,50.10,50.10,50.10,200
10-Apr-24,53.03,53.80,50.10,50.10,6011
09-Apr-24,50.60,50.90,50.60,50.60,1572
08-Apr-24,51.00,51.05,50.65,51.05,2143
05-Apr-24,51.35,51.40,51.20,51.20,3234
04-Apr-24,51.35,51.60,51.35,51.35,1027
03-Apr-24,50.90,51.75,50.90,51.75,308
02-Apr-24,50.11,50.90,50.10,50.90,352
01-Apr-24,49.80,50.10,49.80,50.10,10119
28-Mar-24,49.40,49.45,49.40,49.45,839
27-Mar-24,49.05,49.05,49.05,49.05,98
26-Mar-24,49.40,49.40,49.05,49.05,196
25-Mar-24,47.33,48.45,47.33,48.45,192
22-Mar-24,48.80,48.80,48.30,48.30,291
21-Mar-24,48.30,49.10,48.30,49.00,390
20-Mar-24,48.30,48.30,48.30,48.30,48
19-Mar-24,50.09,50.09,49.35,49.35,5134
18-Mar-24,50.09,50.09,50.09,50.09,74133
15-Mar-24,50.65,50.75,50.65,50.75,608
14-Mar-24,51.41,51.41,50.75,50.90,615
13-Mar-24,50.83,51.30,50.83,51.30,64173
12-Mar-24,47.48,49.60,47.48,49.60,97
11-Mar-24,48.60,48.60,48.45,48.45,387
08-Mar-24,47.45,48.50,47.45,48.50,239
07-Mar-24,47.50,47.50,47.35,47.35,236
06-Mar-24,47.64,47.65,46.90,47.65,5134
05-Mar-24,47.65,47.65,47.30,47.64,1143
04-Mar-24,48.90,50.65,47.65,47.65,1856
01-Mar-24,48.35,49.38,48.35,48.90,1078
29-Feb-24,46.71,48.25,46.71,48.25,285
28-Feb-24,47.80,47.80,47.60,47.66,15394
27-Feb-24,47.15,47.40,47.15,47.30,1372
26-Feb-24,46.75,47.05,46.20,47.05,374
23-Feb-24,47.75,47.75,47.25,47.31,756
22-Feb-24,48.55,48.55,47.50,47.75,1489
21-Feb-24,48.89,48.89,48.85,48.85,244
20-Feb-24,50.50,50.50,49.45,49.45,1453
19-Feb-24,49.13,50.83,49.13,50.51,15508
16-Feb-24,49.51,50.15,49.51,50.14,1199
15-Feb-24,46.83,48.55,46.83,48.55,9912
14-Feb-24,46.04,46.83,45.96,46.83,1110
09-Feb-24,45.70,45.70,44.90,45.54,5829
08-Feb-24,45.85,45.85,45.55,45.55,274
07-Feb-24,47.05,47.05,45.80,45.85,371
06-Feb-24,46.37,46.70,46.15,46.15,974
05-Feb-24,47.49,47.49,46.35,46.35,513
02-Feb-24,46.75,46.75,45.80,46.55,1066
01-Feb-24,46.00,47.10,45.70,46.75,3288
31-Jan-24,46.36,46.36,44.90,45.30,1539
30-Jan-24,45.46,45.85,45.45,45.45,1000
29-Jan-24,44.39,45.80,44.39,45.45,720
26-Jan-24,46.00,46.55,45.30,45.30,6861
25-Jan-24,45.50,46.08,45.50,46.00,3033
24-Jan-24,45.75,46.08,45.75,46.08,1052
23-Jan-24,46.45,46.45,45.70,45.75,6131
22-Jan-24,45.85,46.90,45.40,46.45,1206
19-Jan-24,45.17,45.90,45.17,45.85,502
18-Jan-24,44.10,45.40,44.10,45.40,89
17-Jan-24,45.08,45.94,45.00,45.00,3061
16-Jan-24,44.38,46.00,44.38,46.00,272
15-Jan-24,44.97,46.28,44.10,45.29,9386
12-Jan-24,46.60,47.25,45.00,45.89,48647
11-Jan-24,44.98,46.80,44.98,45.98,4930

*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: B1SA34