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
29/11/2023	0,00%	0,00	47,10	47,22	46,95	47,25	16K	5
28/11/2023	0,11%	0,05	47,10	48,00	46,90	48,41	17K	13
27/11/2023	-0,11%	-0,05	47,05	48,05	46,75	48,05	5K	8
24/11/2023	1,62%	0,75	47,10	46,35	46,35	47,10	234	2
23/11/2023	0,00%	0,00	46,35	46,35	46,35	46,35	185	4
22/11/2023	-1,26%	-0,59	46,35	46,94	46,25	46,94	4K	9
21/11/2023	1,05%	0,49	46,94	45,52	44,00	46,94	12K	15
20/11/2023	-0,64%	-0,30	46,45	45,81	45,81	49,50	37K	25
17/11/2023	1,74%	0,80	46,75	46,87	46,27	46,87	3K	7
16/11/2023	2,20%	0,99	45,95	44,06	43,83	47,98	3K	21
14/11/2023	4,15%	1,79	44,96	43,17	43,17	45,12	3K	10

13/11/2023	-2,42%	-1,07	43,17	44,20	43,17	44,20	36K	9
10/11/2023	0,73%	0,32	44,24	44,80	43,79	44,80	1K	12
09/11/2023	-1,96%	-0,88	43,92	43,90	43,90	44,80	1K	11
08/11/2023	0,34%	0,15	44,80	45,55	44,76	45,55	1K	9
07/11/2023	-1,43%	-0,65	44,65	45,80	44,65	46,77	5K	13
06/11/2023	0,33%	0,15	45,30	45,16	45,14	45,80	588	10
03/11/2023	3,56%	1,55	45,15	44,48	44,48	45,56	9K	11
01/11/2023	-0,18%	-0,08	43,60	42,80	42,80	43,88	1K	6
31/10/2023	0,46%	0,20	43,68	43,48	43,48	44,78	2K	6
30/10/2023	-0,55%	-0,24	43,48	43,70	43,48	44,01	7K	16
27/10/2023	0,37%	0,16	43,72	43,56	43,56	43,88	3K	5
26/10/2023	0,74%	0,32	43,56	44,11	42,96	44,11	863	8
25/10/2023	-0,92%	-0,40	43,24	43,04	43,04	43,89	6K	9
24/10/2023	-0,18%	-0,08	43,64	42,84	42,84	43,68	302	5
23/10/2023	0,83%	0,36	43,72	43,36	43,04	43,92	6K	10
20/10/2023	-1,54%	-0,68	43,36	44,05	43,24	44,05	349	7
19/10/2023	0,09%	0,04	44,04	44,24	44,04	44,24	705	5
18/10/2023	0,64%	0,28	44,00	43,72	43,71	44,44	3K	9
17/10/2023	-0,82%	-0,36	43,72	44,08	43,72	44,20	2K	9
16/10/2023	1,10%	0,48	44,08	44,48	43,27	44,48	1K	11
13/10/2023	-4,80%	-2,20	43,60	45,79	43,24	45,79	9K	12
11/10/2023	0,88%	0,40	45,80	44,49	44,49	45,80	6K	9
10/10/2023	0,89%	0,40	45,40	45,00	45,00	46,05	3K	12
09/10/2023	-3,02%	-1,40	45,00	46,39	45,00	46,39	12K	14
06/10/2023	0,87%	0,40	46,40	46,00	45,70	46,40	1K	8
05/10/2023	0,44%	0,20	46,00	46,15	46,00	46,15	322	2
04/10/2023	-0,33%	-0,15	45,80	46,15	45,80	46,15	229	2
03/10/2023	1,43%	0,65	45,95	46,21	45,90	46,21	827	6
02/10/2023	-2,79%	-1,30	45,30	47,54	45,30	47,54	5K	15
29/09/2023	-0,85%	-0,40	46,60	47,94	46,53	47,94	2K	9
28/09/2023	2,13%	0,98	47,00	45,09	45,09	47,00	2K	8
27/09/2023	3,65%	1,62	46,02	45,29	45,28	46,02	23K	10
26/09/2023	-1,22%	-0,55	44,40	44,95	44,40	44,95	806	4
25/09/2023	-0,11%	-0,05	44,95	44,10	44,10	45,30	6K	13
22/09/2023	-0,44%	-0,20	45,00	45,20	44,80	45,28	3K	12
21/09/2023	-0,66%	-0,30	45,20	46,41	45,20	46,41	1K	4
20/09/2023	-1,52%	-0,70	45,50	46,60	45,50	46,60	2K	30
19/09/2023	0,98%	0,45	46,20	45,30	45,30	46,20	1K	6
18/09/2023	-0,76%	-0,35	45,75	46,10	45,45	46,25	826	10
15/09/2023	0,57%	0,26	46,10	45,84	45,84	46,10	183	2
14/09/2023	0,35%	0,16	45,84	46,60	45,50	46,60	4K	16
13/09/2023	2,15%	0,96	45,68	43,88	43,88	45,80	3K	14
12/09/2023	1,64%	0,72	44,72	44,20	44,20	44,84	446	5
11/09/2023	-1,12%	-0,50	44,00	45,39	44,00	45,39	223	5
08/09/2023	-3,16%	-1,45	44,50	46,00	44,45	46,00	537	12
06/09/2023	1,12%	0,51	45,95	45,66	45,05	45,95	1K	13
05/09/2023	-4,28%	-2,03	45,44	46,52	45,30	46,52	17K	10
04/09/2023	1,58%	0,74	47,47	45,79	45,79	47,47	886	6
01/09/2023	-0,79%	-0,37	46,73	47,62	46,73	47,62	19K	19
31/08/2023	0,38%	0,18	47,10	47,34	46,76	47,34	803	5
30/08/2023	0,69%	0,32	46,92	47,60	46,92	47,60	754	3
29/08/2023	-0,75%	-0,35	46,60	47,89	46,60	47,89	2K	5
28/08/2023	-0,11%	-0,05	46,95	47,01	46,90	47,55	2K	11
25/08/2023	0,86%	0,40	47,00	46,45	46,09	47,00	787	5
24/08/2023	-0,75%	-0,35	46,60	46,95	46,60	47,15	2K	7
23/08/2023	1,40%	0,65	46,95	46,31	46,29	46,95	933	8
22/08/2023	1,87%	0,85	46,30	45,45	45,45	46,30	2K	10
21/08/2023	2,23%	0,99	45,45	45,67	45,45	45,90	1K	9
18/08/2023	-3,97%	-1,84	44,46	47,23	44,46	47,23	766	14
17/08/2023	-0,75%	-0,35	46,30	46,65	46,25	46,86	3K	16
16/08/2023	-0,83%	-0,39	46,65	47,04	46,25	47,90	712	7
15/08/2023	-1,28%	-0,61	47,04	47,64	47,04	47,64	94	2
14/08/2023	0,23%	0,11	47,65	48,50	47,14	48,50	2K	10
11/08/2023	-3,57%	-1,76	47,54	49,30	47,54	49,30	2K	11
10/08/2023	3,35%	1,60	49,30	48,66	48,45	49,30	634	8
09/08/2023	0,53%	0,25	47,70	47,55	47,45	47,70	1K	5
08/08/2023	-2,53%	-1,23	47,45	48,67	47,35	48,67	1K	7
07/08/2023	0,68%	0,33	48,68	48,85	48,45	48,85	4K	8
04/08/2023	-0,51%	-0,25	48,35	48,30	48,00	48,35	1K	6
03/08/2023	-0,25%	-0,12	48,60	48,71	48,60	49,20	3K	11
02/08/2023	-2,25%	-1,12	48,72	49,84	48,72	49,84	2K	9
01/08/2023	-0,20%	-0,10	49,84	50,55	49,55	50,55	300	5
31/07/2023	-0,81%	-0,41	49,94	50,35	49,94	50,85	806	4
28/07/2023	-1,45%	-0,74	50,35	51,09	50,35	51,09	1K	8
27/07/2023	-0,12%	-0,06	51,09	51,14	50,65	51,25	4K	16
26/07/2023	0,29%	0,15	51,15	51,15	50,35	51,15	558	6
25/07/2023	2,20%	1,10	51,00	50,90	50,10	51,00	856	8
24/07/2023	0,00%	0,00	49,90	49,90	49,71	50,20	13K	9
21/07/2023	1,22%	0,60	49,90	49,30	48,75	49,90	2K	10
20/07/2023	-1,30%	-0,65	49,30	49,95	49,25	50,44	16K	14
19/07/2023	2,88%	1,40	49,95	49,46	48,20	49,95	2K	19
18/07/2023	2,32%	1,10	48,55	48,50	48,50	48,69	242	4
17/07/2023	0,42%	0,20	47,45	46,30	46,30	47,50	4K	9
14/07/2023	0,43%	0,20	47,25	47,50	46,00	47,50	1K	13
13/07/2023	1,95%	0,90	47,05	46,55	46,55	47,05	234	3
12/07/2023	1,67%	0,76	46,15	45,39	45,39	46,35	784	11
11/07/2023	0,62%	0,28	45,39	45,12	45,10	45,60	5K	7
10/07/2023	-0,53%	-0,24	45,11	45,05	44,80	45,40	901	8
07/07/2023	-0,77%	-0,35	45,35	45,26	45,26	45,70	1K	7
06/07/2023	-0,31%	-0,14	45,70	47,24	44,80	47,49	1K	10
05/07/2023	-0,26%	-0,12	45,84	45,96	45,45	46,35	505	6
04/07/2023	1,68%	0,76	45,96	45,20	45,20	45,97	998	9
03/07/2023	0,22%	0,10	45,20	45,10	45,10	45,64	860	6
30/06/2023	0,49%	0,22	45,10	45,24	45,08	45,30	947	7
29/06/2023	1,54%	0,68	44,88	44,20	44,20	44,88	21K	10
28/06/2023	1,01%	0,44	44,20	44,20	44,20	44,20	44	1
27/06/2023	-0,55%	-0,24	43,76	44,00	43,76	44,00	835	7
26/06/2023	0,36%	0,16	44,00	42,96	42,96	44,00	14K	7
23/06/2023	-2,36%	-1,06	43,84	44,89	43,84	44,89	7K	11
22/06/2023	-1,01%	-0,46	44,90	45,35	44,90	45,36	15K	14
21/06/2023	-0,09%	-0,04	45,36	45,39	45,35	45,41	1K	7
20/06/2023	-1,84%	-0,85	45,40	46,25	45,40	46,30	2K	6
19/06/2023	-0,47%	-0,22	46,25	46,44	45,48	46,44	9K	9
16/06/2023	0,41%	0,19	46,47	46,28	46,28	46,85	10K	7
15/06/2023	1,05%	0,48	46,28	46,43	46,06	46,43	4K	6
14/06/2023	0,11%	0,05	45,80	45,45	45,45	45,80	777	9
13/06/2023	0,33%	0,15	45,75	46,52	45,31	46,52	275	5
12/06/2023	-1,62%	-0,75	45,60	46,35	45,45	46,35	3K	11
09/06/2023	-1,59%	-0,75	46,35	48,05	46,35	48,05	558	5
07/06/2023	2,75%	1,26	47,10	46,50	46,50	47,25	2K	6
06/06/2023	1,87%	0,84	45,84	45,00	45,00	45,84	15K	4
05/06/2023	0,00%	0,00	45,00	44,65	44,64	45,00	625	5
02/06/2023	0,58%	0,26	45,00	44,28	44,28	45,00	626	3
01/06/2023	0,99%	0,44	44,74	45,88	44,56	45,88	940	7
31/05/2023	-4,11%	-1,90	44,30	46,20	44,30	46,20	4K	10
30/05/2023	0,00%	0,00	46,20	43,92	43,92	46,20	2K	13
29/05/2023	0,43%	0,20	46,20	45,05	45,05	46,25	2K	8
26/05/2023	-0,95%	-0,44	46,00	45,85	45,85	46,05	11K	9
25/05/2023	2,97%	1,34	46,44	45,10	44,23	51,41	10K	17
24/05/2023	-3,09%	-1,44	45,10	45,80	44,85	45,80	3K	8
23/05/2023	-0,13%	-0,06	46,54	46,60	46,04	46,60	11K	6
22/05/2023	-0,21%	-0,10	46,60	45,76	45,76	46,95	1K	11
19/05/2023	-	-	46,70	46,15	46,14	47,22	279	5

Date,Open,High,Low,Close,Volume
29-Nov-23,47.22,47.25,46.95,47.10,15870
28-Nov-23,48.00,48.41,46.90,47.10,16909
27-Nov-23,48.05,48.05,46.75,47.05,4699
24-Nov-23,46.35,47.10,46.35,47.10,234
23-Nov-23,46.35,46.35,46.35,46.35,185
22-Nov-23,46.94,46.94,46.25,46.35,3977
21-Nov-23,45.52,46.94,44.00,46.94,12360
20-Nov-23,45.81,49.50,45.81,46.45,36868
17-Nov-23,46.87,46.87,46.27,46.75,2968
16-Nov-23,44.06,47.98,43.83,45.95,3331
14-Nov-23,43.17,45.12,43.17,44.96,2742
13-Nov-23,44.20,44.20,43.17,43.17,35676
10-Nov-23,44.80,44.80,43.79,44.24,1068
09-Nov-23,43.90,44.80,43.90,43.92,1333
08-Nov-23,45.55,45.55,44.76,44.80,1171
07-Nov-23,45.80,46.77,44.65,44.65,5127
06-Nov-23,45.16,45.80,45.14,45.30,588
03-Nov-23,44.48,45.56,44.48,45.15,9125
01-Nov-23,42.80,43.88,42.80,43.60,1309
31-Oct-23,43.48,44.78,43.48,43.68,2199
30-Oct-23,43.70,44.01,43.48,43.48,6531
27-Oct-23,43.56,43.88,43.56,43.72,3158
26-Oct-23,44.11,44.11,42.96,43.56,863
25-Oct-23,43.04,43.89,43.04,43.24,5570
24-Oct-23,42.84,43.68,42.84,43.64,302
23-Oct-23,43.36,43.92,43.04,43.72,6066
20-Oct-23,44.05,44.05,43.24,43.36,349
19-Oct-23,44.24,44.24,44.04,44.04,705
18-Oct-23,43.72,44.44,43.71,44.00,2981
17-Oct-23,44.08,44.20,43.72,43.72,2417
16-Oct-23,44.48,44.48,43.27,44.08,1320
13-Oct-23,45.79,45.79,43.24,43.60,8864
11-Oct-23,44.49,45.80,44.49,45.80,6248
10-Oct-23,45.00,46.05,45.00,45.40,2571
09-Oct-23,46.39,46.39,45.00,45.00,11948
06-Oct-23,46.00,46.40,45.70,46.40,1195
05-Oct-23,46.15,46.15,46.00,46.00,322
04-Oct-23,46.15,46.15,45.80,45.80,229
03-Oct-23,46.21,46.21,45.90,45.95,827
02-Oct-23,47.54,47.54,45.30,45.30,4989
29-Sep-23,47.94,47.94,46.53,46.60,2249
28-Sep-23,45.09,47.00,45.09,47.00,1673
27-Sep-23,45.29,46.02,45.28,46.02,23278
26-Sep-23,44.95,44.95,44.40,44.40,806
25-Sep-23,44.10,45.30,44.10,44.95,6347
22-Sep-23,45.20,45.28,44.80,45.00,3477
21-Sep-23,46.41,46.41,45.20,45.20,1132
20-Sep-23,46.60,46.60,45.50,45.50,1744
19-Sep-23,45.30,46.20,45.30,46.20,1100
18-Sep-23,46.10,46.25,45.45,45.75,826
15-Sep-23,45.84,46.10,45.84,46.10,183
14-Sep-23,46.60,46.60,45.50,45.84,3990
13-Sep-23,43.88,45.80,43.88,45.68,3152
12-Sep-23,44.20,44.84,44.20,44.72,446
11-Sep-23,45.39,45.39,44.00,44.00,223
08-Sep-23,46.00,46.00,44.45,44.50,537
06-Sep-23,45.66,45.95,45.05,45.95,1184
05-Sep-23,46.52,46.52,45.30,45.44,17461
04-Sep-23,45.79,47.47,45.79,47.47,886
01-Sep-23,47.62,47.62,46.73,46.73,18609
31-Aug-23,47.34,47.34,46.76,47.10,803
30-Aug-23,47.60,47.60,46.92,46.92,754
29-Aug-23,47.89,47.89,46.60,46.60,2175
28-Aug-23,47.01,47.55,46.90,46.95,2449
25-Aug-23,46.45,47.00,46.09,47.00,787
24-Aug-23,46.95,47.15,46.60,46.60,1586
23-Aug-23,46.31,46.95,46.29,46.95,933
22-Aug-23,45.45,46.30,45.45,46.30,1732
21-Aug-23,45.67,45.90,45.45,45.45,1049
18-Aug-23,47.23,47.23,44.46,44.46,766
17-Aug-23,46.65,46.86,46.25,46.30,3028
16-Aug-23,47.04,47.90,46.25,46.65,712
15-Aug-23,47.64,47.64,47.04,47.04,94
14-Aug-23,48.50,48.50,47.14,47.65,1944
11-Aug-23,49.30,49.30,47.54,47.54,2127
10-Aug-23,48.66,49.30,48.45,49.30,634
09-Aug-23,47.55,47.70,47.45,47.70,1427
08-Aug-23,48.67,48.67,47.35,47.45,1333
07-Aug-23,48.85,48.85,48.45,48.68,3657
04-Aug-23,48.30,48.35,48.00,48.35,1255
03-Aug-23,48.71,49.20,48.60,48.60,2783
02-Aug-23,49.84,49.84,48.72,48.72,2298
01-Aug-23,50.55,50.55,49.55,49.84,300
31-Jul-23,50.35,50.85,49.94,49.94,806
28-Jul-23,51.09,51.09,50.35,50.35,1418
27-Jul-23,51.14,51.25,50.65,51.09,3935
26-Jul-23,51.15,51.15,50.35,51.15,558
25-Jul-23,50.90,51.00,50.10,51.00,856
24-Jul-23,49.90,50.20,49.71,49.90,12624
21-Jul-23,49.30,49.90,48.75,49.90,2004
20-Jul-23,49.95,50.44,49.25,49.30,15829
19-Jul-23,49.46,49.95,48.20,49.95,2171
18-Jul-23,48.50,48.69,48.50,48.55,242
17-Jul-23,46.30,47.50,46.30,47.45,4089
14-Jul-23,47.50,47.50,46.00,47.25,1078
13-Jul-23,46.55,47.05,46.55,47.05,234
12-Jul-23,45.39,46.35,45.39,46.15,784
11-Jul-23,45.12,45.60,45.10,45.39,5392
10-Jul-23,45.05,45.40,44.80,45.11,901
07-Jul-23,45.26,45.70,45.26,45.35,1183
06-Jul-23,47.24,47.49,44.80,45.70,1380
05-Jul-23,45.96,46.35,45.45,45.84,505
04-Jul-23,45.20,45.97,45.20,45.96,998
03-Jul-23,45.10,45.64,45.10,45.20,860
30-Jun-23,45.24,45.30,45.08,45.10,947
29-Jun-23,44.20,44.88,44.20,44.88,20597
28-Jun-23,44.20,44.20,44.20,44.20,44
27-Jun-23,44.00,44.00,43.76,43.76,835
26-Jun-23,42.96,44.00,42.96,44.00,13776
23-Jun-23,44.89,44.89,43.84,43.84,7409
22-Jun-23,45.35,45.36,44.90,44.90,15055
21-Jun-23,45.39,45.41,45.35,45.36,1361
20-Jun-23,46.25,46.30,45.40,45.40,1908
19-Jun-23,46.44,46.44,45.48,46.25,8879
16-Jun-23,46.28,46.85,46.28,46.47,9615
15-Jun-23,46.43,46.43,46.06,46.28,4057
14-Jun-23,45.45,45.80,45.45,45.80,777
13-Jun-23,46.52,46.52,45.31,45.75,275
12-Jun-23,46.35,46.35,45.45,45.60,3311
09-Jun-23,48.05,48.05,46.35,46.35,558
07-Jun-23,46.50,47.25,46.50,47.10,1924
06-Jun-23,45.00,45.84,45.00,45.84,15023
05-Jun-23,44.65,45.00,44.64,45.00,625
02-Jun-23,44.28,45.00,44.28,45.00,626
01-Jun-23,45.88,45.88,44.56,44.74,940
31-May-23,46.20,46.20,44.30,44.30,3924
30-May-23,43.92,46.20,43.92,46.20,2063
29-May-23,45.05,46.25,45.05,46.20,1661
26-May-23,45.85,46.05,45.85,46.00,11499
25-May-23,45.10,51.41,44.23,46.44,9872
24-May-23,45.80,45.80,44.85,45.10,2570
23-May-23,46.60,46.60,46.04,46.54,11075
22-May-23,45.76,46.95,45.76,46.60,1260
19-May-23,46.15,47.22,46.14,46.70,279

*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