Cotação atual, histórico e gráfico do papel: B1SX34

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 B1SX34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	-0,42%	-0,24	57,24	57,78	57,24	58,36	15K	5
29/10/2026	1,70%	0,96	57,48	57,05	56,42	58,14	78K	14
28/10/2026	-5,71%	-3,42	56,52	54,00	53,13	58,35	201K	26
27/10/2026	-2,54%	-1,56	59,94	59,93	59,93	60,24	7K	5
26/10/2026	7,44%	4,26	61,50	60,01	60,01	63,13	152K	19
23/10/2026	1,81%	1,02	57,24	57,49	57,24	57,49	3K	2
22/10/2026	0,64%	0,36	56,22	56,22	56,22	56,22	56	1
21/10/2026	-2,10%	-1,20	55,86	57,64	55,44	57,64	27K	38
20/10/2026	0,23%	0,13	57,06	56,58	56,58	57,42	2K	35
19/10/2026	0,94%	0,53	56,93	55,86	55,86	56,93	47K	12
16/10/2026	0,45%	0,25	56,40	56,72	56,03	56,72	28K	8
15/10/2026	2,56%	1,40	56,15	55,49	55,49	56,28	22K	6
13/10/2026	2,64%	1,41	54,75	55,60	53,20	56,09	109K	8
09/10/2026	1,18%	0,62	53,34	52,72	52,50	53,34	4K	34
08/10/2026	0,84%	0,44	52,72	52,72	52,50	52,72	83K	9
07/10/2026	-1,36%	-0,72	52,28	53,03	52,05	53,03	26K	8
06/10/2026	-0,53%	-0,28	53,00	53,20	52,35	53,20	16K	13
05/10/2026	-3,58%	-1,98	53,28	52,95	52,95	53,82	165K	12
02/10/2026	-2,35%	-1,33	55,26	56,55	55,26	56,55	28K	2
30/09/2026	0,02%	0,01	56,59	56,59	56,59	56,59	56	1
29/09/2026	-1,01%	-0,58	56,58	56,98	56,58	56,98	64K	2
28/09/2026	-0,33%	-0,19	57,16	56,59	56,59	57,16	12K	3
25/09/2026	-1,27%	-0,74	57,35	58,05	57,35	58,05	230	2
24/09/2026	1,18%	0,68	58,09	58,20	57,90	58,26	1K	23
23/09/2026	3,22%	1,79	57,41	57,41	57,41	57,41	229	1
21/09/2026	-0,54%	-0,30	55,62	55,39	54,96	55,62	6K	5
18/09/2026	-0,11%	-0,06	55,92	55,92	55,92	56,09	335	4
17/09/2026	-1,79%	-1,02	55,98	55,98	55,62	56,04	327K	16
16/09/2026	0,64%	0,36	57,00	57,18	56,46	57,48	239K	422
15/09/2026	-1,91%	-1,10	56,64	58,13	56,64	58,13	514	5
14/09/2026	4,24%	2,35	57,74	57,22	57,22	57,78	16K	4
11/09/2026	1,45%	0,79	55,39	55,34	54,87	55,39	3K	3
10/09/2026	-4,71%	-2,70	54,60	57,36	54,60	57,36	21K	18
09/09/2026	-0,17%	-0,10	57,30	57,66	57,18	57,76	10K	63
08/09/2026	-5,92%	-3,61	57,40	60,27	57,30	60,27	323K	25
04/09/2026	1,97%	1,18	61,01	60,60	60,60	61,13	246K	19
03/09/2026	-4,49%	-2,81	59,83	63,27	59,83	63,27	80K	10
02/09/2026	1,34%	0,83	62,64	62,58	62,58	63,06	18K	5
01/09/2026	-1,04%	-0,65	61,81	63,00	61,81	63,00	44K	5
31/08/2026	2,85%	1,73	62,46	61,92	61,92	62,70	15K	65
28/08/2026	0,70%	0,42	60,73	60,84	60,73	60,84	3K	3
27/08/2026	-3,05%	-1,90	60,31	61,13	60,14	61,13	9K	147
26/08/2026	-3,08%	-1,98	62,21	60,93	60,93	62,21	50K	10
25/08/2026	2,18%	1,37	64,19	62,94	62,94	64,19	37K	4
24/08/2026	-3,13%	-2,03	62,82	64,38	62,82	64,38	196K	4
21/08/2026	0,19%	0,12	64,85	64,70	64,19	64,91	1K	4
20/08/2026	-4,36%	-2,95	64,73	65,25	64,73	65,65	2K	32
19/08/2026	2,47%	1,63	67,68	67,82	67,33	67,82	14K	6
18/08/2026	-1,12%	-0,75	66,05	67,34	66,05	67,34	45K	6
17/08/2026	-1,62%	-1,10	66,80	68,39	66,80	68,39	11K	8
14/08/2026	0,62%	0,42	67,90	68,39	67,90	68,39	77K	8
13/08/2026	1,15%	0,77	67,48	67,27	66,85	67,55	19K	92
12/08/2026	1,23%	0,81	66,71	66,71	66,71	66,71	133	1
11/08/2026	1,15%	0,75	65,90	64,65	64,65	65,90	448K	40
10/08/2026	3,51%	2,21	65,15	65,15	65,15	65,15	9M	1
07/08/2026	-1,50%	-0,96	62,94	63,06	62,94	63,36	10K	5
06/08/2026	4,31%	2,64	63,90	62,59	62,59	63,90	1K	4
05/08/2026	-1,83%	-1,14	61,26	61,32	61,26	61,32	429	2
04/08/2026	1,76%	1,08	62,40	62,88	61,80	62,88	6K	3
03/08/2026	3,30%	1,96	61,32	61,44	60,84	61,44	612	4
29/07/2026	-0,27%	-0,16	59,36	56,05	54,78	59,36	749	5
28/07/2026	1,12%	0,66	59,52	59,88	59,46	60,12	33K	545
27/07/2026	-73,17%	-160,52	58,86	59,71	58,44	59,71	7K	5
23/07/2026	-0,08%	-0,18	219,38	215,00	201,15	220,14	10K	12
22/07/2026	0,00%	0,00	219,56	219,56	219,56	219,56	219	1
21/07/2026	-1,99%	-4,45	219,56	224,01	219,34	224,01	6K	5
20/07/2026	-2,40%	-5,51	224,01	224,01	224,01	224,01	10K	1
16/07/2026	4,11%	9,07	229,52	229,52	229,52	229,52	459	1
15/07/2026	0,79%	1,73	220,45	220,45	220,45	220,45	881	1
14/07/2026	-4,61%	-10,58	218,72	223,00	215,93	223,00	143K	9
13/07/2026	0,00%	-0,01	229,30	229,31	229,30	229,31	12K	2
09/07/2026	-1,99%	-4,66	229,31	229,76	226,79	229,99	12K	53
07/07/2026	-0,83%	-1,95	233,97	233,44	233,44	235,09	702	3
03/07/2026	5,04%	11,31	235,92	235,92	235,92	235,92	235	1
01/07/2026	1,48%	3,28	224,61	223,00	223,00	224,61	2K	2
30/06/2026	-3,18%	-7,28	221,33	220,24	220,00	221,33	7M	7
29/06/2026	-0,60%	-1,38	228,61	260,00	228,61	260,00	957	4
26/06/2026	-1,71%	-4,01	229,99	231,14	228,84	231,14	6K	25
25/06/2026	0,24%	0,55	234,00	234,00	234,00	234,00	234	1
23/06/2026	1,81%	4,15	233,45	234,78	233,45	234,78	166K	3
22/06/2026	-2,90%	-6,86	229,30	229,30	229,30	229,30	23K	1
18/06/2026	2,68%	6,16	236,16	230,96	230,96	236,16	1K	2
17/06/2026	-3,86%	-9,24	230,00	233,80	229,87	233,80	49K	5
16/06/2026	2,23%	5,23	239,24	237,79	236,87	239,99	94K	78
15/06/2026	-1,31%	-3,10	234,01	237,13	234,01	237,13	5K	7
12/06/2026	-2,60%	-6,32	237,11	237,11	237,11	237,11	5K	1
11/06/2026	-1,45%	-3,58	243,43	243,92	243,43	243,92	25K	2
10/06/2026	-2,85%	-7,24	247,01	247,01	247,01	247,01	247	1
09/06/2026	0,20%	0,51	254,25	255,00	254,25	255,51	68K	19
08/06/2026	2,01%	4,99	253,74	253,74	253,74	253,74	507	1
05/06/2026	3,02%	7,30	248,75	253,11	248,75	253,11	168K	4
03/06/2026	0,81%	1,95	241,45	241,45	241,45	241,45	482	1
02/06/2026	0,07%	0,16	239,50	240,71	239,50	240,71	2K	2
01/06/2026	-2,39%	-5,87	239,34	240,01	239,34	240,01	26K	2
29/05/2026	-1,14%	-2,84	245,21	245,21	245,21	245,21	3K	1
28/05/2026	-2,81%	-7,16	248,05	253,76	247,50	253,76	60K	10
27/05/2026	-12,08%	-35,08	255,21	274,64	254,82	274,64	396K	11
26/05/2026	0,48%	1,39	290,29	290,29	290,29	290,29	290	1
22/05/2026	1,30%	3,71	288,90	288,90	288,90	288,90	2K	1
21/05/2026	0,25%	0,70	285,19	285,19	285,19	285,19	2K	1
20/05/2026	-0,59%	-1,68	284,49	289,03	284,40	289,03	38K	6
19/05/2026	1,86%	5,23	286,17	286,17	286,17	286,17	286	1
18/05/2026	5,53%	14,72	280,94	280,94	280,94	280,94	1K	1
15/05/2026	0,50%	1,32	266,22	270,53	266,22	270,53	14K	3
14/05/2026	-0,30%	-0,79	264,90	265,12	264,89	265,25	98K	4
13/05/2026	0,39%	1,02	265,69	266,28	265,69	266,28	15K	2
12/05/2026	1,58%	4,12	264,67	262,60	262,60	266,17	6K	8
11/05/2026	-1,01%	-2,65	260,55	264,60	260,55	264,60	4K	4
08/05/2026	-6,23%	-17,49	263,20	263,20	263,20	263,20	263	1
07/05/2026	2,71%	7,41	280,69	282,25	280,69	282,25	3K	2
06/05/2026	-1,19%	-3,28	273,28	273,28	273,28	273,28	273	1
05/05/2026	-2,31%	-6,53	276,56	285,79	276,56	285,79	26K	7
04/05/2026	-0,39%	-1,10	283,09	284,48	283,09	284,85	9M	3
30/04/2026	0,34%	0,96	284,19	284,00	283,37	285,93	28K	9
29/04/2026	-2,27%	-6,57	283,23	290,58	281,02	290,59	48K	8
28/04/2026	-3,62%	-10,90	289,80	295,33	289,80	295,33	30K	2
27/04/2026	-3,62%	-11,30	300,70	304,73	300,00	304,73	2K	3
24/04/2026	-5,43%	-17,93	312,00	316,70	311,85	316,70	19K	5
23/04/2026	2,78%	8,93	329,93	325,08	325,08	329,93	27K	3
22/04/2026	6,15%	18,60	321,00	319,09	307,51	324,00	699K	743
20/04/2026	-10,53%	-35,60	302,40	317,44	302,40	317,44	9K	11
17/04/2026	6,39%	20,30	338,00	317,70	317,70	338,00	178K	6
16/04/2026	0,47%	1,50	317,70	323,19	317,70	323,19	1K	2
14/04/2026	0,00%	0,00	316,20	316,20	316,20	316,20	16K	1
13/04/2026	2,20%	6,82	316,20	316,20	316,20	316,20	316	1
10/04/2026	-0,12%	-0,38	309,38	309,28	309,28	309,38	2K	2
09/04/2026	-3,20%	-10,24	309,76	310,00	309,76	310,00	929	2
08/04/2026	0,60%	1,90	320,00	320,00	320,00	320,00	960	1
07/04/2026	-1,09%	-3,50	318,10	320,00	318,10	320,00	638	2
06/04/2026	0,26%	0,84	321,60	321,60	321,60	321,60	9K	1
01/04/2026	-0,85%	-2,74	320,76	321,81	320,76	321,81	2K	4
31/03/2026	-1,99%	-6,58	323,50	332,30	321,27	332,30	169K	6
30/03/2026	-8,97%	-32,53	330,08	344,58	324,21	344,58	20K	7
27/03/2026	-	-	362,61	362,24	362,23	362,61	32K	3

Date,Open,High,Low,Close,Volume
30-Oct-26,57.78,58.36,57.24,57.24,14654
29-Oct-26,57.05,58.14,56.42,57.48,77641
28-Oct-26,54.00,58.35,53.13,56.52,200916
27-Oct-26,59.93,60.24,59.93,59.94,7075
26-Oct-26,60.01,63.13,60.01,61.50,152279
23-Oct-26,57.49,57.49,57.24,57.24,2868
22-Oct-26,56.22,56.22,56.22,56.22,56
21-Oct-26,57.64,57.64,55.44,55.86,27191
20-Oct-26,56.58,57.42,56.58,57.06,2052
19-Oct-26,55.86,56.93,55.86,56.93,47165
16-Oct-26,56.72,56.72,56.03,56.40,28092
15-Oct-26,55.49,56.28,55.49,56.15,22258
13-Oct-26,55.60,56.09,53.20,54.75,108792
09-Oct-26,52.72,53.34,52.50,53.34,3525
08-Oct-26,52.72,52.72,52.50,52.72,83424
07-Oct-26,53.03,53.03,52.05,52.28,26426
06-Oct-26,53.20,53.20,52.35,53.00,15880
05-Oct-26,52.95,53.82,52.95,53.28,164919
02-Oct-26,56.55,56.55,55.26,55.26,27743
30-Sep-26,56.59,56.59,56.59,56.59,56
29-Sep-26,56.98,56.98,56.58,56.58,63652
28-Sep-26,56.59,57.16,56.59,57.16,12061
25-Sep-26,58.05,58.05,57.35,57.35,230
24-Sep-26,58.20,58.26,57.90,58.09,1336
23-Sep-26,57.41,57.41,57.41,57.41,229
21-Sep-26,55.39,55.62,54.96,55.62,6166
18-Sep-26,55.92,56.09,55.92,55.92,335
17-Sep-26,55.98,56.04,55.62,55.98,326589
16-Sep-26,57.18,57.48,56.46,57.00,238737
15-Sep-26,58.13,58.13,56.64,56.64,514
14-Sep-26,57.22,57.78,57.22,57.74,16410
11-Sep-26,55.34,55.39,54.87,55.39,3090
10-Sep-26,57.36,57.36,54.60,54.60,20698
09-Sep-26,57.66,57.76,57.18,57.30,9939
08-Sep-26,60.27,60.27,57.30,57.40,323253
04-Sep-26,60.60,61.13,60.60,61.01,246249
03-Sep-26,63.27,63.27,59.83,59.83,79983
02-Sep-26,62.58,63.06,62.58,62.64,18152
01-Sep-26,63.00,63.00,61.81,61.81,43871
31-Aug-26,61.92,62.70,61.92,62.46,15132
28-Aug-26,60.84,60.84,60.73,60.73,3041
27-Aug-26,61.13,61.13,60.14,60.31,8876
26-Aug-26,60.93,62.21,60.93,62.21,49952
25-Aug-26,62.94,64.19,62.94,64.19,36596
24-Aug-26,64.38,64.38,62.82,62.82,195576
21-Aug-26,64.70,64.91,64.19,64.85,1164
20-Aug-26,65.25,65.65,64.73,64.73,2409
19-Aug-26,67.82,67.82,67.33,67.68,14048
18-Aug-26,67.34,67.34,66.05,66.05,45170
17-Aug-26,68.39,68.39,66.80,66.80,10560
14-Aug-26,68.39,68.39,67.90,67.90,76699
13-Aug-26,67.27,67.55,66.85,67.48,18932
12-Aug-26,66.71,66.71,66.71,66.71,133
11-Aug-26,64.65,65.90,64.65,65.90,447767
10-Aug-26,65.15,65.15,65.15,65.15,8612764
07-Aug-26,63.06,63.36,62.94,62.94,10429
06-Aug-26,62.59,63.90,62.59,63.90,1381
05-Aug-26,61.32,61.32,61.26,61.26,429
04-Aug-26,62.88,62.88,61.80,62.40,6426
03-Aug-26,61.44,61.44,60.84,61.32,612
29-Jul-26,56.05,59.36,54.78,59.36,749
28-Jul-26,59.88,60.12,59.46,59.52,32532
27-Jul-26,59.71,59.71,58.44,58.86,7340
23-Jul-26,215.00,220.14,201.15,219.38,9938
22-Jul-26,219.56,219.56,219.56,219.56,219
21-Jul-26,224.01,224.01,219.34,219.56,5733
20-Jul-26,224.01,224.01,224.01,224.01,9856
16-Jul-26,229.52,229.52,229.52,229.52,459
15-Jul-26,220.45,220.45,220.45,220.45,881
14-Jul-26,223.00,223.00,215.93,218.72,142663
13-Jul-26,229.31,229.31,229.30,229.30,11694
09-Jul-26,229.76,229.99,226.79,229.31,12118
07-Jul-26,233.44,235.09,233.44,233.97,702
03-Jul-26,235.92,235.92,235.92,235.92,235
01-Jul-26,223.00,224.61,223.00,224.61,2238
30-Jun-26,220.24,221.33,220.00,221.33,7040939
29-Jun-26,260.00,260.00,228.61,228.61,957
26-Jun-26,231.14,231.14,228.84,229.99,5754
25-Jun-26,234.00,234.00,234.00,234.00,234
23-Jun-26,234.78,234.78,233.45,233.45,166454
22-Jun-26,229.30,229.30,229.30,229.30,23388
18-Jun-26,230.96,236.16,230.96,236.16,1411
17-Jun-26,233.80,233.80,229.87,230.00,48762
16-Jun-26,237.79,239.99,236.87,239.24,94459
15-Jun-26,237.13,237.13,234.01,234.01,4701
12-Jun-26,237.11,237.11,237.11,237.11,5453
11-Jun-26,243.92,243.92,243.43,243.43,24586
10-Jun-26,247.01,247.01,247.01,247.01,247
09-Jun-26,255.00,255.51,254.25,254.25,68084
08-Jun-26,253.74,253.74,253.74,253.74,507
05-Jun-26,253.11,253.11,248.75,248.75,168251
03-Jun-26,241.45,241.45,241.45,241.45,482
02-Jun-26,240.71,240.71,239.50,239.50,1923
01-Jun-26,240.01,240.01,239.34,239.34,26155
29-May-26,245.21,245.21,245.21,245.21,2697
28-May-26,253.76,253.76,247.50,248.05,59999
27-May-26,274.64,274.64,254.82,255.21,395905
26-May-26,290.29,290.29,290.29,290.29,290
22-May-26,288.90,288.90,288.90,288.90,2022
21-May-26,285.19,285.19,285.19,285.19,1711
20-May-26,289.03,289.03,284.40,284.49,37923
19-May-26,286.17,286.17,286.17,286.17,286
18-May-26,280.94,280.94,280.94,280.94,1123
15-May-26,270.53,270.53,266.22,266.22,13768
14-May-26,265.12,265.25,264.89,264.90,98104
13-May-26,266.28,266.28,265.69,265.69,15439
12-May-26,262.60,266.17,262.60,264.67,6330
11-May-26,264.60,264.60,260.55,260.55,3934
08-May-26,263.20,263.20,263.20,263.20,263
07-May-26,282.25,282.25,280.69,280.69,2538
06-May-26,273.28,273.28,273.28,273.28,273
05-May-26,285.79,285.79,276.56,276.56,25791
04-May-26,284.48,284.85,283.09,283.09,8735748
30-Apr-26,284.00,285.93,283.37,284.19,27643
29-Apr-26,290.58,290.59,281.02,283.23,48126
28-Apr-26,295.33,295.33,289.80,289.80,30118
27-Apr-26,304.73,304.73,300.00,300.70,1811
24-Apr-26,316.70,316.70,311.85,312.00,19148
23-Apr-26,325.08,329.93,325.08,329.93,26813
22-Apr-26,319.09,324.00,307.51,321.00,699415
20-Apr-26,317.44,317.44,302.40,302.40,8605
17-Apr-26,317.70,338.00,317.70,338.00,177693
16-Apr-26,323.19,323.19,317.70,317.70,1281
14-Apr-26,316.20,316.20,316.20,316.20,15810
13-Apr-26,316.20,316.20,316.20,316.20,316
10-Apr-26,309.28,309.38,309.28,309.38,2474
09-Apr-26,310.00,310.00,309.76,309.76,929
08-Apr-26,320.00,320.00,320.00,320.00,960
07-Apr-26,320.00,320.00,318.10,318.10,638
06-Apr-26,321.60,321.60,321.60,321.60,8683
01-Apr-26,321.81,321.81,320.76,320.76,2248
31-Mar-26,332.30,332.30,321.27,323.50,169204
30-Mar-26,344.58,344.58,324.21,330.08,19673
27-Mar-26,362.24,362.61,362.23,362.61,32240

*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: B1SX34