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
26/08/2025	-1,48%	-0,96	64,02	64,08	64,02	64,08	192	2
25/08/2025	-1,04%	-0,68	64,98	64,98	64,98	64,98	6K	3
22/08/2025	1,80%	1,16	65,66	65,66	65,66	65,66	5K	1
21/08/2025	-1,36%	-0,89	64,50	64,50	64,50	64,50	6K	3
19/08/2025	-1,04%	-0,69	65,39	65,39	65,39	65,39	130	1
18/08/2025	1,61%	1,05	66,08	65,69	65,69	66,08	131	2
15/08/2025	0,00%	0,00	65,03	65,03	65,03	65,03	2K	1

14/08/2025	-2,00%	-1,33	65,03	65,87	65,03	65,87	261	3
13/08/2025	2,05%	1,33	66,36	65,17	65,17	66,36	4K	4
12/08/2025	-1,38%	-0,91	65,03	62,16	62,16	65,03	21K	6
11/08/2025	2,81%	1,80	65,94	65,52	65,52	65,94	262	2
07/08/2025	-1,19%	-0,77	64,14	65,55	64,14	65,55	5K	8
06/08/2025	1,01%	0,65	64,91	64,91	64,91	64,91	64	1
05/08/2025	3,03%	1,89	64,26	64,14	63,72	64,26	2K	3
04/08/2025	-2,01%	-1,28	62,37	62,37	62,37	62,37	62	1
01/08/2025	-1,32%	-0,85	63,65	64,71	63,60	64,97	16K	241
31/07/2025	0,09%	0,06	64,50	64,44	64,32	64,54	2K	4
30/07/2025	0,00%	0,00	64,44	64,44	64,44	64,44	128	1
29/07/2025	-1,86%	-1,22	64,44	65,66	64,44	65,66	194	3
25/07/2025	0,21%	0,14	65,66	65,45	65,38	65,66	2K	5
24/07/2025	-1,27%	-0,84	65,52	65,52	65,52	65,52	1K	1
21/07/2025	0,48%	0,32	66,36	66,36	66,36	66,36	3K	2
18/07/2025	1,01%	0,66	66,04	66,04	66,04	66,04	264	2
16/07/2025	0,00%	0,00	65,38	65,59	65,38	65,59	261	2
15/07/2025	-1,37%	-0,91	65,38	66,96	63,00	66,96	13K	4
14/07/2025	-0,42%	-0,28	66,29	66,57	66,29	66,57	265	2
11/07/2025	-2,36%	-1,61	66,57	67,48	66,57	67,48	15K	6
10/07/2025	0,83%	0,56	68,18	67,55	67,55	68,25	9K	9
09/07/2025	0,42%	0,28	67,62	65,99	65,99	68,25	1K	3
08/07/2025	4,71%	3,03	67,34	66,09	66,09	67,65	1K	6
07/07/2025	0,00%	0,00	64,31	64,31	64,31	64,31	64	1
04/07/2025	-4,99%	-3,38	64,31	67,45	64,31	67,45	14K	2
03/07/2025	-0,41%	-0,28	67,69	67,97	67,69	68,46	272	4
02/07/2025	-0,41%	-0,28	67,97	68,46	67,97	68,67	17K	7
01/07/2025	1,77%	1,19	68,25	69,51	68,25	69,72	20K	293
24/06/2025	3,17%	2,06	67,06	65,94	65,94	67,06	1K	2
23/06/2025	-6,47%	-4,50	65,00	69,38	65,00	69,38	9K	12
17/06/2025	1,00%	0,69	69,50	69,50	69,50	69,50	69	1
13/06/2025	-1,62%	-1,13	68,81	68,39	68,39	68,81	3K	2
12/06/2025	4,25%	2,85	69,94	69,94	69,94	69,94	69	1
11/06/2025	-2,00%	-1,37	67,09	67,09	67,09	67,09	670	1
09/06/2025	-2,20%	-1,54	68,46	68,46	68,46	68,46	136	2
06/06/2025	1,45%	1,00	70,00	69,79	69,79	70,07	2K	3
05/06/2025	-0,93%	-0,65	69,00	70,35	69,00	70,35	420	2
04/06/2025	0,91%	0,63	69,65	69,65	69,65	69,65	139	2
03/06/2025	-1,30%	-0,91	69,02	69,65	69,02	69,65	899	3
02/06/2025	0,47%	0,33	69,93	70,30	68,78	71,12	40K	525
30/05/2025	1,05%	0,72	69,60	67,50	67,50	69,60	829	5
29/05/2025	1,29%	0,88	68,88	68,88	68,88	68,88	895	3
28/05/2025	-2,17%	-1,51	68,00	68,00	68,00	68,00	4K	6
27/05/2025	-1,25%	-0,88	69,51	71,10	69,51	71,59	2K	5
26/05/2025	0,36%	0,25	70,39	70,30	70,30	70,39	6K	3
22/05/2025	-2,43%	-1,75	70,14	71,26	70,14	71,40	212	3
21/05/2025	0,88%	0,63	71,89	71,89	71,89	71,89	215	2
20/05/2025	-0,20%	-0,14	71,26	71,47	71,26	71,89	2K	5
19/05/2025	0,89%	0,63	71,40	71,40	71,40	71,40	428	1
16/05/2025	0,00%	0,00	70,77	70,77	70,77	70,77	990	1
15/05/2025	0,50%	0,35	70,77	70,40	70,40	70,77	17K	7
14/05/2025	1,31%	0,91	70,42	69,51	69,51	70,49	23K	61
13/05/2025	-0,10%	-0,07	69,51	68,04	68,04	69,51	206	3
12/05/2025	-0,40%	-0,28	69,58	69,86	69,58	69,86	139	2
09/05/2025	1,32%	0,91	69,86	72,10	69,86	72,10	2K	2
08/05/2025	-1,70%	-1,19	68,95	68,81	68,81	68,95	206	2
07/05/2025	3,41%	2,31	70,14	69,99	69,99	70,14	1K	4
05/05/2025	0,92%	0,62	67,83	66,92	66,92	68,11	4K	9
02/05/2025	-0,71%	-0,48	67,21	67,69	66,30	67,69	29K	230
30/04/2025	-0,72%	-0,49	67,69	68,11	67,20	68,11	27K	265
29/04/2025	-1,42%	-0,98	68,18	67,62	67,62	69,79	18K	5
28/04/2025	1,54%	1,05	69,16	69,16	69,16	69,16	138	1
25/04/2025	-1,02%	-0,70	68,11	67,43	67,43	68,85	204	3
24/04/2025	0,70%	0,48	68,81	66,96	66,96	69,65	817	5
23/04/2025	-2,48%	-1,74	68,33	68,11	68,01	68,40	818	12
22/04/2025	-0,40%	-0,28	70,07	68,94	67,69	70,07	2K	6
17/04/2025	2,39%	1,64	70,35	70,05	70,05	70,35	2K	2
16/04/2025	2,55%	1,71	68,71	68,54	68,54	68,71	137	2
15/04/2025	0,43%	0,29	67,00	67,00	67,00	67,00	201	2
14/04/2025	2,44%	1,59	66,71	64,98	64,98	67,25	11K	13
11/04/2025	1,43%	0,92	65,12	66,49	65,12	66,49	7K	6
10/04/2025	-0,79%	-0,51	64,20	63,30	63,30	64,38	2K	15
09/04/2025	3,70%	2,31	64,71	63,24	63,06	64,71	444	4
08/04/2025	0,29%	0,18	62,40	63,18	62,04	63,60	3K	25
07/04/2025	-1,80%	-1,14	62,22	63,36	61,86	63,36	6K	16
04/04/2025	-2,99%	-1,95	63,36	63,36	63,36	63,36	380	1
03/04/2025	-0,64%	-0,42	65,31	64,98	64,98	66,44	9K	5
02/04/2025	-0,84%	-0,56	65,73	65,52	65,34	66,22	16K	24
01/04/2025	1,83%	1,19	66,29	65,17	65,10	67,00	37K	56
31/03/2025	-2,00%	-1,33	65,10	67,10	65,10	67,10	3K	5
28/03/2025	-1,18%	-0,79	66,43	67,65	66,22	67,65	14K	146
27/03/2025	0,45%	0,30	67,22	67,15	67,09	67,29	604	9
26/03/2025	0,31%	0,21	66,92	66,87	66,83	66,92	601	9
25/03/2025	0,95%	0,63	66,71	64,75	64,75	66,71	45K	45
24/03/2025	0,43%	0,28	66,08	66,08	65,96	66,78	1K	14
21/03/2025	1,40%	0,91	65,80	65,52	65,52	65,80	2K	2
20/03/2025	-0,96%	-0,63	64,89	66,18	64,75	66,18	2K	4
19/03/2025	0,83%	0,54	65,52	64,98	64,54	65,66	4K	16
18/03/2025	-2,59%	-1,73	64,98	65,37	64,96	67,06	2K	9
17/03/2025	1,71%	1,12	66,71	66,71	66,71	66,71	733	2
14/03/2025	-0,08%	-0,05	65,59	64,32	64,32	65,66	41K	612
13/03/2025	1,11%	0,72	65,64	64,98	64,98	66,54	4K	39
12/03/2025	0,46%	0,30	64,92	64,62	64,50	64,98	7K	7
11/03/2025	0,12%	0,08	64,62	63,24	63,24	64,62	6K	27
10/03/2025	-0,40%	-0,26	64,54	64,80	64,54	64,80	1K	18
07/03/2025	0,47%	0,30	64,80	64,08	64,08	65,28	33K	50
06/03/2025	-0,74%	-0,48	64,50	65,40	64,44	65,64	464K	1.727
05/03/2025	1,69%	1,08	64,98	63,90	63,90	65,08	7K	9
28/02/2025	-0,78%	-0,50	63,90	63,40	62,88	64,02	9K	6
27/02/2025	0,41%	0,26	64,40	63,87	63,87	64,40	257	3
26/02/2025	1,10%	0,70	64,14	64,14	63,96	64,14	1K	14
25/02/2025	1,08%	0,68	63,44	63,10	63,10	63,44	9K	5
24/02/2025	-0,13%	-0,08	62,76	62,84	62,44	62,84	6K	11
21/02/2025	-1,10%	-0,70	62,84	63,54	62,84	63,54	7K	8
20/02/2025	0,19%	0,12	63,54	63,42	63,42	63,72	699	5
18/02/2025	-1,23%	-0,79	63,42	63,00	63,00	63,54	2K	25
17/02/2025	-0,26%	-0,17	64,21	64,21	64,21	64,21	577	1
14/02/2025	0,00%	0,00	64,38	64,38	64,38	64,38	128	2
13/02/2025	0,42%	0,27	64,38	64,01	64,01	64,40	8K	4
12/02/2025	1,41%	0,89	64,11	63,26	63,26	64,11	10K	8
11/02/2025	-1,71%	-1,10	63,22	61,92	61,92	63,64	4K	6
10/02/2025	2,29%	1,44	64,32	63,51	62,29	64,32	4K	8
07/02/2025	0,38%	0,24	62,88	63,00	62,70	63,66	16K	64
06/02/2025	1,85%	1,14	62,64	62,70	62,28	63,18	829K	13
05/02/2025	2,81%	1,68	61,50	60,72	60,48	61,60	62K	35
03/02/2025	-0,93%	-0,56	59,82	60,38	59,45	60,69	288K	77
31/01/2025	1,82%	1,08	60,38	60,38	60,38	60,38	60	1
30/01/2025	1,98%	1,15	59,30	59,36	59,18	60,08	1K	15
29/01/2025	-2,04%	-1,21	58,15	57,87	57,87	58,68	27K	8
27/01/2025	-0,90%	-0,54	59,36	58,08	58,08	60,48	6K	4
24/01/2025	0,34%	0,20	59,90	59,06	58,84	60,18	7K	15
23/01/2025	1,74%	1,02	59,70	58,93	58,89	59,70	177	3
22/01/2025	-0,27%	-0,16	58,68	58,68	58,68	58,68	58	1
21/01/2025	2,92%	1,67	58,84	60,48	58,84	60,48	475	4
20/01/2025	-0,12%	-0,07	57,17	58,05	57,17	58,05	287	4
16/01/2025	1,49%	0,84	57,24	57,24	57,24	57,24	57	1
15/01/2025	-	-	56,40	56,38	56,38	56,53	847	4

Date,Open,High,Low,Close,Volume
26-Aug-25,64.08,64.08,64.02,64.02,192
25-Aug-25,64.98,64.98,64.98,64.98,6498
22-Aug-25,65.66,65.66,65.66,65.66,5318
21-Aug-25,64.50,64.50,64.50,64.50,6385
19-Aug-25,65.39,65.39,65.39,65.39,130
18-Aug-25,65.69,66.08,65.69,66.08,131
15-Aug-25,65.03,65.03,65.03,65.03,1885
14-Aug-25,65.87,65.87,65.03,65.03,261
13-Aug-25,65.17,66.36,65.17,66.36,3514
12-Aug-25,62.16,65.03,62.16,65.03,21123
11-Aug-25,65.52,65.94,65.52,65.94,262
07-Aug-25,65.55,65.55,64.14,64.14,4755
06-Aug-25,64.91,64.91,64.91,64.91,64
05-Aug-25,64.14,64.26,63.72,64.26,1540
04-Aug-25,62.37,62.37,62.37,62.37,62
01-Aug-25,64.71,64.97,63.60,63.65,15534
31-Jul-25,64.44,64.54,64.32,64.50,1871
30-Jul-25,64.44,64.44,64.44,64.44,128
29-Jul-25,65.66,65.66,64.44,64.44,194
25-Jul-25,65.45,65.66,65.38,65.66,1896
24-Jul-25,65.52,65.52,65.52,65.52,1441
21-Jul-25,66.36,66.36,66.36,66.36,2654
18-Jul-25,66.04,66.04,66.04,66.04,264
16-Jul-25,65.59,65.59,65.38,65.38,261
15-Jul-25,66.96,66.96,63.00,65.38,13268
14-Jul-25,66.57,66.57,66.29,66.29,265
11-Jul-25,67.48,67.48,66.57,66.57,15134
10-Jul-25,67.55,68.25,67.55,68.18,9275
09-Jul-25,65.99,68.25,65.99,67.62,1082
08-Jul-25,66.09,67.65,66.09,67.34,1465
07-Jul-25,64.31,64.31,64.31,64.31,64
04-Jul-25,67.45,67.45,64.31,64.31,13914
03-Jul-25,67.97,68.46,67.69,67.69,272
02-Jul-25,68.46,68.67,67.97,67.97,17201
01-Jul-25,69.51,69.72,68.25,68.25,20386
24-Jun-25,65.94,67.06,65.94,67.06,1390
23-Jun-25,69.38,69.38,65.00,65.00,8977
17-Jun-25,69.50,69.50,69.50,69.50,69
13-Jun-25,68.39,68.81,68.39,68.81,2941
12-Jun-25,69.94,69.94,69.94,69.94,69
11-Jun-25,67.09,67.09,67.09,67.09,670
09-Jun-25,68.46,68.46,68.46,68.46,136
06-Jun-25,69.79,70.07,69.79,70.00,2233
05-Jun-25,70.35,70.35,69.00,69.00,420
04-Jun-25,69.65,69.65,69.65,69.65,139
03-Jun-25,69.65,69.65,69.02,69.02,899
02-Jun-25,70.30,71.12,68.78,69.93,39522
30-May-25,67.50,69.60,67.50,69.60,829
29-May-25,68.88,68.88,68.88,68.88,895
28-May-25,68.00,68.00,68.00,68.00,3547
27-May-25,71.10,71.59,69.51,69.51,2023
26-May-25,70.30,70.39,70.30,70.39,5842
22-May-25,71.26,71.40,70.14,70.14,212
21-May-25,71.89,71.89,71.89,71.89,215
20-May-25,71.47,71.89,71.26,71.26,1501
19-May-25,71.40,71.40,71.40,71.40,428
16-May-25,70.77,70.77,70.77,70.77,990
15-May-25,70.40,70.77,70.40,70.77,17398
14-May-25,69.51,70.49,69.51,70.42,23126
13-May-25,68.04,69.51,68.04,69.51,206
12-May-25,69.86,69.86,69.58,69.58,139
09-May-25,72.10,72.10,69.86,69.86,1960
08-May-25,68.81,68.95,68.81,68.95,206
07-May-25,69.99,70.14,69.99,70.14,1330
05-May-25,66.92,68.11,66.92,67.83,3594
02-May-25,67.69,67.69,66.30,67.21,29368
30-Apr-25,68.11,68.11,67.20,67.69,26608
29-Apr-25,67.62,69.79,67.62,68.18,17884
28-Apr-25,69.16,69.16,69.16,69.16,138
25-Apr-25,67.43,68.85,67.43,68.11,204
24-Apr-25,66.96,69.65,66.96,68.81,817
23-Apr-25,68.11,68.40,68.01,68.33,818
22-Apr-25,68.94,70.07,67.69,70.07,2241
17-Apr-25,70.05,70.35,70.05,70.35,1898
16-Apr-25,68.54,68.71,68.54,68.71,137
15-Apr-25,67.00,67.00,67.00,67.00,201
14-Apr-25,64.98,67.25,64.98,66.71,11102
11-Apr-25,66.49,66.49,65.12,65.12,6973
10-Apr-25,63.30,64.38,63.30,64.20,1859
09-Apr-25,63.24,64.71,63.06,64.71,444
08-Apr-25,63.18,63.60,62.04,62.40,2947
07-Apr-25,63.36,63.36,61.86,62.22,6051
04-Apr-25,63.36,63.36,63.36,63.36,380
03-Apr-25,64.98,66.44,64.98,65.31,9435
02-Apr-25,65.52,66.22,65.34,65.73,16303
01-Apr-25,65.17,67.00,65.10,66.29,37201
31-Mar-25,67.10,67.10,65.10,65.10,3071
28-Mar-25,67.65,67.65,66.22,66.43,14253
27-Mar-25,67.15,67.29,67.09,67.22,604
26-Mar-25,66.87,66.92,66.83,66.92,601
25-Mar-25,64.75,66.71,64.75,66.71,44708
24-Mar-25,66.08,66.78,65.96,66.08,1189
21-Mar-25,65.52,65.80,65.52,65.80,2228
20-Mar-25,66.18,66.18,64.75,64.89,2077
19-Mar-25,64.98,65.66,64.54,65.52,4465
18-Mar-25,65.37,67.06,64.96,64.98,1763
17-Mar-25,66.71,66.71,66.71,66.71,733
14-Mar-25,64.32,65.66,64.32,65.59,40796
13-Mar-25,64.98,66.54,64.98,65.64,4069
12-Mar-25,64.62,64.98,64.50,64.92,6974
11-Mar-25,63.24,64.62,63.24,64.62,5835
10-Mar-25,64.80,64.80,64.54,64.54,1360
07-Mar-25,64.08,65.28,64.08,64.80,32775
06-Mar-25,65.40,65.64,64.44,64.50,464209
05-Mar-25,63.90,65.08,63.90,64.98,6946
28-Feb-25,63.40,64.02,62.88,63.90,9368
27-Feb-25,63.87,64.40,63.87,64.40,257
26-Feb-25,64.14,64.14,63.96,64.14,1474
25-Feb-25,63.10,63.44,63.10,63.44,9409
24-Feb-25,62.84,62.84,62.44,62.76,5584
21-Feb-25,63.54,63.54,62.84,62.84,7422
20-Feb-25,63.42,63.72,63.42,63.54,699
18-Feb-25,63.00,63.54,63.00,63.42,2342
17-Feb-25,64.21,64.21,64.21,64.21,577
14-Feb-25,64.38,64.38,64.38,64.38,128
13-Feb-25,64.01,64.40,64.01,64.38,7529
12-Feb-25,63.26,64.11,63.26,64.11,10292
11-Feb-25,61.92,63.64,61.92,63.22,4223
10-Feb-25,63.51,64.32,62.29,64.32,3538
07-Feb-25,63.00,63.66,62.70,62.88,15864
06-Feb-25,62.70,63.18,62.28,62.64,828661
05-Feb-25,60.72,61.60,60.48,61.50,61579
03-Feb-25,60.38,60.69,59.45,59.82,288196
31-Jan-25,60.38,60.38,60.38,60.38,60
30-Jan-25,59.36,60.08,59.18,59.30,1364
29-Jan-25,57.87,58.68,57.87,58.15,26562
27-Jan-25,58.08,60.48,58.08,59.36,6467
24-Jan-25,59.06,60.18,58.84,59.90,6784
23-Jan-25,58.93,59.70,58.89,59.70,177
22-Jan-25,58.68,58.68,58.68,58.68,58
21-Jan-25,60.48,60.48,58.84,58.84,475
20-Jan-25,58.05,58.05,57.17,57.17,287
16-Jan-25,57.24,57.24,57.24,57.24,57
15-Jan-25,56.38,56.53,56.38,56.40,847

*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