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
07/04/2026	-1,48%	-1,26	84,06	83,79	83,79	84,06	1K	4
06/04/2026	-1,77%	-1,54	85,32	85,32	85,32	85,32	12K	3
02/04/2026	0,00%	0,00	86,86	86,86	86,86	86,86	173	1
01/04/2026	2,53%	2,14	86,86	88,29	86,67	88,29	24K	229
31/03/2026	2,02%	1,68	84,72	78,00	78,00	85,04	19K	12
30/03/2026	-0,48%	-0,40	83,04	81,77	81,77	83,28	5K	4
27/03/2026	0,65%	0,54	83,44	82,90	82,90	83,44	6K	4

26/03/2026	-2,01%	-1,70	82,90	82,90	82,90	82,90	82	1
25/03/2026	1,00%	0,84	84,60	82,08	82,08	84,60	1K	2
24/03/2026	-0,29%	-0,24	83,76	83,76	83,76	83,76	83	1
23/03/2026	2,84%	2,32	84,00	83,84	83,84	84,00	6K	4
20/03/2026	2,09%	1,67	81,68	81,84	81,68	81,84	2K	2
18/03/2026	-1,37%	-1,11	80,01	80,01	80,01	80,01	800	2
17/03/2026	-1,27%	-1,04	81,12	82,16	81,12	82,24	4K	9
16/03/2026	1,58%	1,28	82,16	82,08	82,00	82,16	5K	4
13/03/2026	0,60%	0,48	80,88	80,40	80,40	81,45	3K	5
12/03/2026	-2,83%	-2,34	80,40	80,40	80,40	80,40	80	1
11/03/2026	-2,70%	-2,30	82,74	82,74	82,74	82,74	165	1
10/03/2026	5,67%	4,56	85,04	85,20	84,66	85,20	21K	5
09/03/2026	-3,08%	-2,56	80,48	80,56	79,04	80,56	7K	3
06/03/2026	1,47%	1,20	83,04	80,75	80,16	83,20	9K	6
05/03/2026	-1,92%	-1,60	81,84	82,00	81,84	82,00	22K	6
04/03/2026	-2,82%	-2,42	83,44	83,28	83,28	83,44	2K	2
02/03/2026	-1,85%	-1,62	85,86	86,98	84,51	86,98	12K	25
27/02/2026	-2,15%	-1,92	87,48	90,30	87,48	90,54	2K	5
26/02/2026	-3,18%	-2,94	89,40	90,98	89,40	90,98	999	3
25/02/2026	-0,68%	-0,63	92,34	92,22	92,22	92,34	184	2
24/02/2026	0,88%	0,81	92,97	92,97	92,97	92,97	92	1
23/02/2026	0,69%	0,63	92,16	91,53	91,53	92,25	4K	5
20/02/2026	-2,40%	-2,25	91,53	92,16	91,53	92,16	183	2
19/02/2026	1,66%	1,53	93,78	91,74	91,74	93,78	2K	5
18/02/2026	-0,59%	-0,55	92,25	92,07	92,07	92,25	460	2
12/02/2026	-2,54%	-2,42	92,80	94,40	92,80	94,40	52K	47
11/02/2026	0,00%	0,00	95,22	95,22	95,22	95,22	666	1
10/02/2026	-0,81%	-0,78	95,22	96,90	95,22	96,90	1K	4
09/02/2026	2,02%	1,90	96,00	94,60	94,60	96,20	6K	22
06/02/2026	1,48%	1,37	94,10	94,30	93,40	94,32	55K	419
05/02/2026	-2,00%	-1,89	92,73	92,73	92,73	92,73	2K	1
04/02/2026	-1,44%	-1,38	94,62	95,88	94,62	96,18	10K	5
03/02/2026	1,98%	1,86	96,00	94,14	94,14	96,00	286	2
02/02/2026	1,69%	1,56	94,14	92,58	91,89	95,40	64K	678
30/01/2026	-2,96%	-2,82	92,58	96,36	92,20	96,36	4K	9
29/01/2026	-0,62%	-0,60	95,40	96,00	94,60	96,00	47K	7
28/01/2026	0,52%	0,50	96,00	95,16	94,62	96,00	1K	6
27/01/2026	-0,27%	-0,26	95,50	96,20	95,50	96,20	671	4
26/01/2026	0,59%	0,56	95,76	94,40	94,40	96,32	25K	12
23/01/2026	2,50%	2,32	95,20	95,13	94,74	95,20	5K	4
22/01/2026	1,57%	1,44	92,88	89,99	89,99	92,88	10K	8
21/01/2026	3,25%	2,88	91,44	86,78	86,78	91,58	185K	165
20/01/2026	-0,01%	-0,01	88,56	88,56	88,56	88,56	88	1
19/01/2026	1,56%	1,36	88,57	89,97	88,57	89,97	358	3
15/01/2026	-1,72%	-1,53	87,21	89,46	86,40	89,46	32K	10
14/01/2026	1,02%	0,90	88,74	88,74	88,65	88,83	11K	64
13/01/2026	-1,31%	-1,17	87,84	88,56	87,84	88,56	528	4
12/01/2026	2,70%	2,34	89,01	88,74	87,39	89,63	12K	27
09/01/2026	0,31%	0,27	86,67	87,66	86,67	87,66	436	4
08/01/2026	-1,34%	-1,17	86,40	86,34	86,34	86,40	5K	2
07/01/2026	-0,31%	-0,27	87,57	87,00	87,00	87,57	348	3
06/01/2026	0,83%	0,72	87,84	85,37	85,37	89,72	1K	7
05/01/2026	8,90%	7,12	87,12	86,40	85,84	87,28	43K	488
02/01/2026	-7,41%	-6,40	80,00	84,72	80,00	85,05	2K	7
30/12/2025	-1,23%	-1,08	86,40	79,99	79,99	86,67	512	5
29/12/2025	1,36%	1,17	87,48	86,58	86,58	87,48	12K	5
26/12/2025	0,21%	0,18	86,31	87,93	86,31	87,93	350	2
23/12/2025	-1,00%	-0,87	86,13	87,87	83,55	89,99	14K	10
22/12/2025	2,59%	2,20	87,00	85,32	85,32	87,00	2K	2
19/12/2025	3,18%	2,61	84,80	82,19	82,19	84,88	336	3
18/12/2025	1,02%	0,83	82,19	82,19	82,19	82,19	164	1
16/12/2025	-2,31%	-1,92	81,36	83,90	81,36	83,90	6K	5
15/12/2025	0,29%	0,24	83,28	83,88	83,28	83,88	2K	2
12/12/2025	-0,38%	-0,32	83,04	83,36	83,04	83,36	415	3
11/12/2025	1,07%	0,88	83,36	83,20	83,20	83,44	3K	3
10/12/2025	1,38%	1,12	82,48	82,48	82,48	82,48	4K	1
09/12/2025	0,99%	0,80	81,36	74,98	74,98	82,00	2K	29
08/12/2025	-1,37%	-1,12	80,56	80,56	80,56	80,56	80	1
05/12/2025	1,19%	0,96	81,68	82,08	81,68	82,08	327	3
02/12/2025	0,30%	0,24	80,72	80,72	80,72	80,72	80	1
01/12/2025	-0,30%	-0,24	80,48	79,10	79,10	81,00	15K	173
26/11/2025	1,82%	1,44	80,72	79,28	79,28	80,72	559	4
25/11/2025	0,20%	0,16	79,28	79,28	79,28	79,28	1K	2
21/11/2025	0,71%	0,56	79,12	79,28	79,12	79,28	2K	3
19/11/2025	0,31%	0,24	78,56	78,72	78,56	78,72	1K	5
18/11/2025	-0,41%	-0,32	78,32	77,44	77,44	78,32	311	2
13/11/2025	-2,38%	-1,92	78,64	81,68	78,08	81,68	11K	55
12/11/2025	1,00%	0,80	80,56	80,95	80,56	80,95	32K	2
11/11/2025	-0,10%	-0,08	79,76	78,00	78,00	79,76	237	3
10/11/2025	0,50%	0,40	79,84	78,80	78,75	79,84	7K	4
07/11/2025	1,85%	1,44	79,44	77,52	77,52	79,44	471	3
06/11/2025	0,83%	0,64	78,00	77,90	77,90	78,00	2K	2
05/11/2025	1,26%	0,96	77,36	77,36	77,36	77,36	386	1
04/11/2025	-0,62%	-0,48	76,40	73,04	73,04	76,69	9K	26
03/11/2025	-0,62%	-0,48	76,88	76,56	76,16	77,61	39K	315
31/10/2025	0,73%	0,56	77,36	77,36	77,36	77,36	77	1
30/10/2025	1,59%	1,20	76,80	76,00	76,00	76,80	1K	2
29/10/2025	0,13%	0,10	75,60	75,76	75,52	76,16	9K	4
28/10/2025	-0,76%	-0,58	75,50	76,00	75,15	76,00	3K	6
27/10/2025	-0,31%	-0,24	76,08	76,32	76,00	76,88	6K	4
24/10/2025	1,52%	1,14	76,32	76,32	76,32	76,32	228	1
23/10/2025	0,00%	0,00	75,18	75,18	75,18	75,18	11K	2
22/10/2025	-0,13%	-0,10	75,18	75,18	75,18	75,18	75	1
20/10/2025	0,88%	0,66	75,28	73,12	73,12	75,28	971	4
17/10/2025	-0,37%	-0,28	74,62	75,18	74,62	75,18	299	3
16/10/2025	1,71%	1,26	74,90	74,83	74,83	75,39	4K	7
15/10/2025	-0,09%	-0,07	73,64	74,41	73,64	74,41	592	3
14/10/2025	0,97%	0,71	73,71	70,00	70,00	73,71	511	3
13/10/2025	1,94%	1,39	73,00	72,10	72,03	73,00	16K	5
10/10/2025	0,00%	0,00	71,61	71,39	71,19	71,61	15K	10
09/10/2025	0,36%	0,26	71,61	71,75	71,61	71,75	5K	2
08/10/2025	2,03%	1,42	71,35	70,28	70,28	71,35	704	2
07/10/2025	-0,70%	-0,49	69,93	70,42	69,93	70,42	1K	3
06/10/2025	-0,61%	-0,43	70,42	70,85	70,42	70,85	282	2
03/10/2025	1,01%	0,71	70,85	70,85	70,85	70,85	141	1
02/10/2025	-0,50%	-0,35	70,14	70,77	69,65	70,77	2K	14
01/10/2025	0,60%	0,42	70,49	70,78	69,65	70,97	70K	959
29/09/2025	0,13%	0,09	70,07	69,99	69,98	70,42	6K	9
26/09/2025	0,00%	0,00	69,98	70,84	69,98	70,84	1K	2
25/09/2025	-0,62%	-0,44	69,98	70,42	69,98	70,42	210	2
24/09/2025	0,20%	0,14	70,42	70,56	70,42	70,56	6K	2
23/09/2025	0,20%	0,14	70,28	70,07	70,07	70,28	420	2
22/09/2025	2,45%	1,68	70,14	69,16	69,16	70,14	4K	3
19/09/2025	0,00%	0,00	68,46	68,46	68,46	68,46	205	1
18/09/2025	-0,75%	-0,52	68,46	68,46	68,46	68,46	68	1
17/09/2025	-0,36%	-0,25	68,98	68,98	68,98	68,98	3K	1
16/09/2025	0,17%	0,12	69,23	69,23	69,23	69,23	138	1
15/09/2025	0,03%	0,02	69,11	69,09	69,09	69,23	11K	4
12/09/2025	-2,57%	-1,82	69,09	71,50	69,09	71,50	2K	4
11/09/2025	1,60%	1,12	70,91	69,78	69,78	70,91	210	3
10/09/2025	0,20%	0,14	69,79	69,72	69,72	69,79	836	2
09/09/2025	1,22%	0,84	69,65	67,43	67,43	70,10	57K	19
08/09/2025	2,93%	1,96	68,81	68,81	68,81	68,81	1K	1
03/09/2025	1,81%	1,19	66,85	66,85	66,85	66,85	334	1
02/09/2025	0,91%	0,59	65,66	62,58	62,58	65,87	36K	549
01/09/2025	0,05%	0,03	65,07	62,57	62,57	66,00	631	3
29/08/2025	-	-	65,04	65,04	65,04	65,04	195	1

Date,Open,High,Low,Close,Volume
07-Apr-26,83.79,84.06,83.79,84.06,1176
06-Apr-26,85.32,85.32,85.32,85.32,12371
02-Apr-26,86.86,86.86,86.86,86.86,173
01-Apr-26,88.29,88.29,86.67,86.86,23782
31-Mar-26,78.00,85.04,78.00,84.72,19190
30-Mar-26,81.77,83.28,81.77,83.04,5313
27-Mar-26,82.90,83.44,82.90,83.44,6340
26-Mar-26,82.90,82.90,82.90,82.90,82
25-Mar-26,82.08,84.60,82.08,84.60,1341
24-Mar-26,83.76,83.76,83.76,83.76,83
23-Mar-26,83.84,84.00,83.84,84.00,5878
20-Mar-26,81.84,81.84,81.68,81.68,1715
18-Mar-26,80.01,80.01,80.01,80.01,800
17-Mar-26,82.16,82.24,81.12,81.12,4011
16-Mar-26,82.08,82.16,82.00,82.16,4596
13-Mar-26,80.40,81.45,80.40,80.88,3317
12-Mar-26,80.40,80.40,80.40,80.40,80
11-Mar-26,82.74,82.74,82.74,82.74,165
10-Mar-26,85.20,85.20,84.66,85.04,21106
09-Mar-26,80.56,80.56,79.04,80.48,7323
06-Mar-26,80.75,83.20,80.16,83.04,9296
05-Mar-26,82.00,82.00,81.84,81.84,21963
04-Mar-26,83.28,83.44,83.28,83.44,1752
02-Mar-26,86.98,86.98,84.51,85.86,11515
27-Feb-26,90.30,90.54,87.48,87.48,1803
26-Feb-26,90.98,90.98,89.40,89.40,999
25-Feb-26,92.22,92.34,92.22,92.34,184
24-Feb-26,92.97,92.97,92.97,92.97,92
23-Feb-26,91.53,92.25,91.53,92.16,3680
20-Feb-26,92.16,92.16,91.53,91.53,183
19-Feb-26,91.74,93.78,91.74,93.78,1855
18-Feb-26,92.07,92.25,92.07,92.25,460
12-Feb-26,94.40,94.40,92.80,92.80,51911
11-Feb-26,95.22,95.22,95.22,95.22,666
10-Feb-26,96.90,96.90,95.22,95.22,1435
09-Feb-26,94.60,96.20,94.60,96.00,5735
06-Feb-26,94.30,94.32,93.40,94.10,55124
05-Feb-26,92.73,92.73,92.73,92.73,2040
04-Feb-26,95.88,96.18,94.62,94.62,10175
03-Feb-26,94.14,96.00,94.14,96.00,286
02-Feb-26,92.58,95.40,91.89,94.14,64473
30-Jan-26,96.36,96.36,92.20,92.58,3913
29-Jan-26,96.00,96.00,94.60,95.40,46881
28-Jan-26,95.16,96.00,94.62,96.00,1046
27-Jan-26,96.20,96.20,95.50,95.50,671
26-Jan-26,94.40,96.32,94.40,95.76,24699
23-Jan-26,95.13,95.20,94.74,95.20,4949
22-Jan-26,89.99,92.88,89.99,92.88,10017
21-Jan-26,86.78,91.58,86.78,91.44,184831
20-Jan-26,88.56,88.56,88.56,88.56,88
19-Jan-26,89.97,89.97,88.57,88.57,358
15-Jan-26,89.46,89.46,86.40,87.21,31627
14-Jan-26,88.74,88.83,88.65,88.74,10907
13-Jan-26,88.56,88.56,87.84,87.84,528
12-Jan-26,88.74,89.63,87.39,89.01,12235
09-Jan-26,87.66,87.66,86.67,86.67,436
08-Jan-26,86.34,86.40,86.34,86.40,5353
07-Jan-26,87.00,87.57,87.00,87.57,348
06-Jan-26,85.37,89.72,85.37,87.84,1229
05-Jan-26,86.40,87.28,85.84,87.12,42554
02-Jan-26,84.72,85.05,80.00,80.00,2266
30-Dec-25,79.99,86.67,79.99,86.40,512
29-Dec-25,86.58,87.48,86.58,87.48,12403
26-Dec-25,87.93,87.93,86.31,86.31,350
23-Dec-25,87.87,89.99,83.55,86.13,13532
22-Dec-25,85.32,87.00,85.32,87.00,1793
19-Dec-25,82.19,84.88,82.19,84.80,336
18-Dec-25,82.19,82.19,82.19,82.19,164
16-Dec-25,83.90,83.90,81.36,81.36,5513
15-Dec-25,83.88,83.88,83.28,83.28,2499
12-Dec-25,83.36,83.36,83.04,83.04,415
11-Dec-25,83.20,83.44,83.20,83.36,3086
10-Dec-25,82.48,82.48,82.48,82.48,4453
09-Dec-25,74.98,82.00,74.98,81.36,2350
08-Dec-25,80.56,80.56,80.56,80.56,80
05-Dec-25,82.08,82.08,81.68,81.68,327
02-Dec-25,80.72,80.72,80.72,80.72,80
01-Dec-25,79.10,81.00,79.10,80.48,14643
26-Nov-25,79.28,80.72,79.28,80.72,559
25-Nov-25,79.28,79.28,79.28,79.28,1189
21-Nov-25,79.28,79.28,79.12,79.12,2140
19-Nov-25,78.72,78.72,78.56,78.56,1100
18-Nov-25,77.44,78.32,77.44,78.32,311
13-Nov-25,81.68,81.68,78.08,78.64,10912
12-Nov-25,80.95,80.95,80.56,80.56,31812
11-Nov-25,78.00,79.76,78.00,79.76,237
10-Nov-25,78.80,79.84,78.75,79.84,7125
07-Nov-25,77.52,79.44,77.52,79.44,471
06-Nov-25,77.90,78.00,77.90,78.00,1792
05-Nov-25,77.36,77.36,77.36,77.36,386
04-Nov-25,73.04,76.69,73.04,76.40,8616
03-Nov-25,76.56,77.61,76.16,76.88,39197
31-Oct-25,77.36,77.36,77.36,77.36,77
30-Oct-25,76.00,76.80,76.00,76.80,1220
29-Oct-25,75.76,76.16,75.52,75.60,8750
28-Oct-25,76.00,76.00,75.15,75.50,2729
27-Oct-25,76.32,76.88,76.00,76.08,5573
24-Oct-25,76.32,76.32,76.32,76.32,228
23-Oct-25,75.18,75.18,75.18,75.18,11051
22-Oct-25,75.18,75.18,75.18,75.18,75
20-Oct-25,73.12,75.28,73.12,75.28,971
17-Oct-25,75.18,75.18,74.62,74.62,299
16-Oct-25,74.83,75.39,74.83,74.90,4271
15-Oct-25,74.41,74.41,73.64,73.64,592
14-Oct-25,70.00,73.71,70.00,73.71,511
13-Oct-25,72.10,73.00,72.03,73.00,15734
10-Oct-25,71.39,71.61,71.19,71.61,15082
09-Oct-25,71.75,71.75,71.61,71.61,4511
08-Oct-25,70.28,71.35,70.28,71.35,704
07-Oct-25,70.42,70.42,69.93,69.93,1476
06-Oct-25,70.85,70.85,70.42,70.42,282
03-Oct-25,70.85,70.85,70.85,70.85,141
02-Oct-25,70.77,70.77,69.65,70.14,1677
01-Oct-25,70.78,70.97,69.65,70.49,70428
29-Sep-25,69.99,70.42,69.98,70.07,6439
26-Sep-25,70.84,70.84,69.98,69.98,1190
25-Sep-25,70.42,70.42,69.98,69.98,210
24-Sep-25,70.56,70.56,70.42,70.42,6126
23-Sep-25,70.07,70.28,70.07,70.28,420
22-Sep-25,69.16,70.14,69.16,70.14,4411
19-Sep-25,68.46,68.46,68.46,68.46,205
18-Sep-25,68.46,68.46,68.46,68.46,68
17-Sep-25,68.98,68.98,68.98,68.98,3449
16-Sep-25,69.23,69.23,69.23,69.23,138
15-Sep-25,69.09,69.23,69.09,69.11,10780
12-Sep-25,71.50,71.50,69.09,69.09,1914
11-Sep-25,69.78,70.91,69.78,70.91,210
10-Sep-25,69.72,69.79,69.72,69.79,836
09-Sep-25,67.43,70.10,67.43,69.65,57029
08-Sep-25,68.81,68.81,68.81,68.81,1169
03-Sep-25,66.85,66.85,66.85,66.85,334
02-Sep-25,62.58,65.87,62.58,65.66,36183
01-Sep-25,62.57,66.00,62.57,65.07,631
29-Aug-25,65.04,65.04,65.04,65.04,195

*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