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
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	0,53%	0,30	56,40	56,38	56,38	56,53	847	4
14/01/2025	0,00%	0,00	56,10	56,30	55,86	56,50	898	7
13/01/2025	0,59%	0,33	56,10	55,77	55,77	56,10	223	2
10/01/2025	-0,39%	-0,22	55,77	55,99	55,77	55,99	1K	3
09/01/2025	-1,63%	-0,93	55,99	56,02	55,99	56,02	224	2
08/01/2025	0,00%	0,00	56,92	56,99	56,88	56,99	170	3
07/01/2025	-0,73%	-0,42	56,92	57,92	56,66	57,92	1K	17
03/01/2025	-0,68%	-0,39	57,34	54,98	54,98	57,34	19K	13
02/01/2025	-0,40%	-0,23	57,73	59,10	57,61	59,10	8K	9
30/12/2024	-0,77%	-0,45	57,96	58,41	55,91	58,74	983	15
27/12/2024	-0,46%	-0,27	58,41	58,97	55,96	58,97	3K	6
26/12/2024	1,35%	0,78	58,68	57,90	55,96	58,68	2K	7
23/12/2024	0,10%	0,06	57,90	58,26	57,90	58,26	3K	47
20/12/2024	0,10%	0,06	57,84	57,72	57,24	57,84	8K	5
19/12/2024	-1,90%	-1,12	57,78	58,90	57,78	58,90	465	7
18/12/2024	0,48%	0,28	58,90	59,10	58,90	59,52	6K	5
17/12/2024	-0,41%	-0,24	58,62	58,86	58,62	58,86	234	3
16/12/2024	2,08%	1,20	58,86	58,32	58,32	59,28	530	7
12/12/2024	-1,13%	-0,66	57,66	57,66	57,66	57,66	57	1
11/12/2024	-0,61%	-0,36	58,32	57,78	57,78	58,32	116	2
10/12/2024	-1,51%	-0,90	58,68	58,80	58,50	58,80	23K	9
09/12/2024	2,71%	1,57	59,58	58,01	58,01	59,58	242K	16
06/12/2024	-0,46%	-0,27	58,01	58,28	58,01	58,68	2K	6
05/12/2024	1,15%	0,66	58,28	57,66	57,60	58,28	7K	5
04/12/2024	-1,55%	-0,91	57,62	58,44	57,62	58,44	2K	4
03/12/2024	1,18%	0,68	58,53	57,72	57,72	58,74	73K	9
02/12/2024	1,35%	0,77	57,85	56,98	56,91	58,00	105K	13
29/11/2024	2,11%	1,18	57,08	58,50	57,08	58,50	9K	3
27/11/2024	1,08%	0,60	55,90	55,22	55,02	55,90	717	3
26/11/2024	-0,98%	-0,55	55,30	55,65	55,30	55,65	221	4
25/11/2024	1,14%	0,63	55,85	54,98	54,98	56,05	501	8
22/11/2024	-1,88%	-1,06	55,22	56,22	55,22	56,22	49K	7
21/11/2024	0,43%	0,24	56,28	56,04	56,04	57,80	17K	4
19/11/2024	1,63%	0,90	56,04	55,86	55,86	56,04	111	2
18/11/2024	-1,50%	-0,84	55,14	55,02	54,96	55,14	495	5
14/11/2024	-0,96%	-0,54	55,98	55,98	55,98	55,98	55	1
13/11/2024	2,21%	1,22	56,52	56,52	56,52	56,52	56	1
12/11/2024	-1,74%	-0,98	55,30	55,16	55,16	55,76	442	5
11/11/2024	-0,64%	-0,36	56,28	54,96	54,96	56,28	614	8
08/11/2024	-1,56%	-0,90	56,64	57,08	55,82	57,08	1K	18
07/11/2024	2,68%	1,50	57,54	56,62	56,62	57,76	745	10
06/11/2024	-1,58%	-0,90	56,04	57,51	54,90	57,51	2K	9
05/11/2024	-1,35%	-0,78	56,94	58,30	56,52	58,33	2K	15
04/11/2024	1,37%	0,78	57,72	57,12	57,12	58,68	578	6
01/11/2024	0,00%	0,00	56,94	56,94	56,94	56,94	227	1
31/10/2024	-0,11%	-0,06	56,94	57,00	56,34	57,00	13K	9
30/10/2024	-1,66%	-0,96	57,00	57,00	57,00	57,00	285	3
29/10/2024	-0,92%	-0,54	57,96	58,08	57,60	58,08	811	13
28/10/2024	-0,27%	-0,16	58,50	58,68	58,50	59,16	3K	7
25/10/2024	-1,05%	-0,62	58,66	58,92	58,50	58,92	52K	3
24/10/2024	0,51%	0,30	59,28	59,16	59,16	59,64	4K	5
23/10/2024	1,76%	1,02	58,98	58,44	58,44	59,10	940	8
22/10/2024	0,10%	0,06	57,96	58,50	57,96	58,50	523	6
21/10/2024	-1,23%	-0,72	57,90	59,21	57,90	59,21	4K	5
18/10/2024	1,66%	0,96	58,62	57,66	57,66	58,62	291	4
17/10/2024	0,16%	0,09	57,66	57,57	57,19	58,20	200K	7
16/10/2024	1,11%	0,63	57,57	57,00	57,00	57,96	125K	6
15/10/2024	1,61%	0,90	56,94	56,61	56,52	56,94	3K	8
14/10/2024	-1,20%	-0,68	56,04	57,18	55,68	57,18	224	3
11/10/2024	2,18%	1,21	56,72	56,72	56,72	56,72	45K	1
10/10/2024	0,84%	0,46	55,51	55,20	55,20	55,51	665	3
09/10/2024	1,10%	0,60	55,05	55,00	54,45	55,25	1K	11
08/10/2024	1,11%	0,60	54,45	54,01	54,01	54,45	2K	3
07/10/2024	0,47%	0,25	53,85	52,52	52,52	54,10	481	8
04/10/2024	0,00%	0,00	53,60	53,60	53,60	53,60	53	1
03/10/2024	-1,40%	-0,76	53,60	54,91	53,50	54,91	4K	5
02/10/2024	-2,89%	-1,62	54,36	55,32	54,36	55,32	2K	6
01/10/2024	-	-	55,98	56,94	55,68	56,94	391	5

Date,Open,High,Low,Close,Volume
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
14-Jan-25,56.30,56.50,55.86,56.10,898
13-Jan-25,55.77,56.10,55.77,56.10,223
10-Jan-25,55.99,55.99,55.77,55.77,1171
09-Jan-25,56.02,56.02,55.99,55.99,224
08-Jan-25,56.99,56.99,56.88,56.92,170
07-Jan-25,57.92,57.92,56.66,56.92,1426
03-Jan-25,54.98,57.34,54.98,57.34,18513
02-Jan-25,59.10,59.10,57.61,57.73,8451
30-Dec-24,58.41,58.74,55.91,57.96,983
27-Dec-24,58.97,58.97,55.96,58.41,3441
26-Dec-24,57.90,58.68,55.96,58.68,2374
23-Dec-24,58.26,58.26,57.90,57.90,2789
20-Dec-24,57.72,57.84,57.24,57.84,7684
19-Dec-24,58.90,58.90,57.78,57.78,465
18-Dec-24,59.10,59.52,58.90,58.90,6315
17-Dec-24,58.86,58.86,58.62,58.62,234
16-Dec-24,58.32,59.28,58.32,58.86,530
12-Dec-24,57.66,57.66,57.66,57.66,57
11-Dec-24,57.78,58.32,57.78,58.32,116
10-Dec-24,58.80,58.80,58.50,58.68,22526
09-Dec-24,58.01,59.58,58.01,59.58,241975
06-Dec-24,58.28,58.68,58.01,58.01,2207
05-Dec-24,57.66,58.28,57.60,58.28,6817
04-Dec-24,58.44,58.44,57.62,57.62,1733
03-Dec-24,57.72,58.74,57.72,58.53,72524
02-Dec-24,56.98,58.00,56.91,57.85,104749
29-Nov-24,58.50,58.50,57.08,57.08,9159
27-Nov-24,55.22,55.90,55.02,55.90,717
26-Nov-24,55.65,55.65,55.30,55.30,221
25-Nov-24,54.98,56.05,54.98,55.85,501
22-Nov-24,56.22,56.22,55.22,55.22,48590
21-Nov-24,56.04,57.80,56.04,56.28,17314
19-Nov-24,55.86,56.04,55.86,56.04,111
18-Nov-24,55.02,55.14,54.96,55.14,495
14-Nov-24,55.98,55.98,55.98,55.98,55
13-Nov-24,56.52,56.52,56.52,56.52,56
12-Nov-24,55.16,55.76,55.16,55.30,442
11-Nov-24,54.96,56.28,54.96,56.28,614
08-Nov-24,57.08,57.08,55.82,56.64,1074
07-Nov-24,56.62,57.76,56.62,57.54,745
06-Nov-24,57.51,57.51,54.90,56.04,1908
05-Nov-24,58.30,58.33,56.52,56.94,1776
04-Nov-24,57.12,58.68,57.12,57.72,578
01-Nov-24,56.94,56.94,56.94,56.94,227
31-Oct-24,57.00,57.00,56.34,56.94,12755
30-Oct-24,57.00,57.00,57.00,57.00,285
29-Oct-24,58.08,58.08,57.60,57.96,811
28-Oct-24,58.68,59.16,58.50,58.50,3003
25-Oct-24,58.92,58.92,58.50,58.66,51508
24-Oct-24,59.16,59.64,59.16,59.28,3849
23-Oct-24,58.44,59.10,58.44,58.98,940
22-Oct-24,58.50,58.50,57.96,57.96,523
21-Oct-24,59.21,59.21,57.90,57.90,3767
18-Oct-24,57.66,58.62,57.66,58.62,291
17-Oct-24,57.57,58.20,57.19,57.66,199707
16-Oct-24,57.00,57.96,57.00,57.57,124664
15-Oct-24,56.61,56.94,56.52,56.94,2944
14-Oct-24,57.18,57.18,55.68,56.04,224
11-Oct-24,56.72,56.72,56.72,56.72,45376
10-Oct-24,55.20,55.51,55.20,55.51,665
09-Oct-24,55.00,55.25,54.45,55.05,1044
08-Oct-24,54.01,54.45,54.01,54.45,1741
07-Oct-24,52.52,54.10,52.52,53.85,481
04-Oct-24,53.60,53.60,53.60,53.60,53
03-Oct-24,54.91,54.91,53.50,53.60,3908
02-Oct-24,55.32,55.32,54.36,54.36,2455
01-Oct-24,56.94,56.94,55.68,55.98,391

*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