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
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	-1,90%	-7,02	362,61	362,24	362,23	362,61	32K	3
26/03/2026	2,02%	7,32	369,63	369,63	369,63	369,63	369	1
25/03/2026	0,81%	2,91	362,31	360,14	360,14	363,59	2K	4
24/03/2026	-1,77%	-6,47	359,40	359,40	359,40	359,40	718	1
23/03/2026	-0,86%	-3,18	365,87	365,87	365,87	365,87	2K	1
20/03/2026	0,50%	1,85	369,05	369,05	369,05	369,05	1K	1
19/03/2026	-1,67%	-6,23	367,20	367,20	367,20	367,20	367	1
18/03/2026	0,93%	3,45	373,43	373,43	373,43	373,43	373	1
17/03/2026	2,04%	7,38	369,98	369,98	369,98	369,98	1K	1
16/03/2026	-0,84%	-3,06	362,60	362,96	362,57	362,97	5K	11
13/03/2026	2,12%	7,59	365,66	363,96	363,96	365,66	5K	2
12/03/2026	0,34%	1,20	358,07	358,52	358,07	358,52	5K	2
11/03/2026	-1,01%	-3,63	356,87	354,50	354,50	356,87	29K	2
10/03/2026	-3,20%	-11,90	360,50	360,76	360,02	361,48	5K	8
09/03/2026	-1,20%	-4,54	372,40	365,73	365,73	372,40	738	2
06/03/2026	-0,61%	-2,31	376,94	376,94	376,94	376,94	753	1
05/03/2026	-0,08%	-0,29	379,25	379,25	379,25	379,25	3K	1
04/03/2026	-2,19%	-8,49	379,54	391,92	379,54	391,92	4K	2
03/03/2026	-1,43%	-5,63	388,03	386,86	386,86	388,03	2M	2
02/03/2026	0,15%	0,57	393,66	394,00	393,66	394,00	14K	2
27/02/2026	2,96%	11,31	393,09	393,09	393,09	393,09	20K	1
25/02/2026	-1,62%	-6,28	381,78	381,78	381,78	381,78	381	1
24/02/2026	0,87%	3,34	388,06	383,41	383,37	388,86	14K	37
23/02/2026	-0,74%	-2,87	384,72	384,72	384,72	384,72	122K	1
20/02/2026	-2,81%	-11,20	387,59	392,24	387,59	392,24	93K	5
19/02/2026	0,10%	0,39	398,79	397,32	397,32	398,79	5K	2
18/02/2026	1,39%	5,48	398,40	398,40	398,40	398,40	4K	1
13/02/2026	2,60%	9,95	392,92	393,15	392,92	393,15	3K	6
12/02/2026	-0,10%	-0,39	382,97	382,97	382,97	382,97	10K	1
11/02/2026	-1,11%	-4,31	383,36	378,57	378,57	384,00	17K	34
10/02/2026	-0,07%	-0,27	387,67	389,00	387,67	389,00	84K	4
09/02/2026	-2,27%	-9,02	387,94	387,38	384,94	393,13	38K	98
06/02/2026	-3,83%	-15,79	396,96	412,75	396,96	412,75	809	2
05/02/2026	1,94%	7,87	412,75	405,00	405,00	412,75	14K	2
04/02/2026	-15,48%	-74,18	404,88	454,87	402,67	454,87	36K	11
03/02/2026	-2,57%	-12,63	479,06	482,48	479,06	482,48	2K	3
02/02/2026	-0,26%	-1,27	491,69	491,31	491,31	491,69	983	2
30/01/2026	2,48%	11,93	492,96	486,32	486,32	492,96	15K	2
29/01/2026	-1,04%	-5,05	481,03	483,87	476,88	486,08	37K	4
28/01/2026	-0,17%	-0,82	486,08	481,38	481,38	489,79	4K	8
27/01/2026	-1,04%	-5,13	486,90	492,00	484,61	492,00	21K	41
26/01/2026	1,49%	7,23	492,03	492,03	492,03	492,03	492	1
23/01/2026	-0,11%	-0,53	484,80	480,21	480,21	484,80	20K	4
22/01/2026	-0,92%	-4,52	485,33	488,55	485,33	488,55	311K	2
21/01/2026	0,09%	0,44	489,85	489,85	489,85	489,85	489	1
20/01/2026	3,06%	14,53	489,41	479,02	479,02	489,41	1K	3
16/01/2026	-2,13%	-10,33	474,88	482,97	474,88	482,97	6K	5
15/01/2026	-3,86%	-19,47	485,21	485,21	485,21	485,21	485	1
14/01/2026	-3,54%	-18,52	504,68	501,15	501,15	504,68	36K	4
09/01/2026	-2,03%	-10,86	523,20	523,20	523,20	523,20	523	1
08/01/2026	0,47%	2,48	534,06	530,26	530,26	542,73	60K	102
07/01/2026	1,45%	7,58	531,58	525,24	525,24	533,87	107K	190
06/01/2026	1,28%	6,63	524,00	524,00	524,00	524,00	524	1
05/01/2026	0,55%	2,81	517,37	515,20	515,20	517,37	26K	2
02/01/2026	-2,62%	-13,85	514,56	514,56	514,56	514,56	2K	2
30/12/2025	-1,09%	-5,85	528,41	528,94	526,00	528,94	3K	4
29/12/2025	0,11%	0,60	534,26	534,26	534,26	534,26	1K	1
26/12/2025	0,24%	1,29	533,66	532,37	532,37	533,66	1K	2
23/12/2025	-0,84%	-4,52	532,37	532,37	532,37	532,37	532	1
22/12/2025	1,10%	5,84	536,89	527,80	527,80	536,89	4K	5
19/12/2025	-0,16%	-0,84	531,05	534,61	527,98	534,61	10K	3
18/12/2025	2,00%	10,41	531,89	532,46	528,70	532,46	14K	26
17/12/2025	3,47%	17,47	521,48	523,96	521,48	524,27	3K	5
16/12/2025	1,18%	5,90	504,01	502,01	502,01	505,30	5K	3
11/12/2025	-1,85%	-9,38	498,11	502,44	498,11	502,44	22K	3
10/12/2025	0,22%	1,10	507,49	505,05	505,00	507,49	38K	3
09/12/2025	-0,49%	-2,49	506,39	506,88	506,39	506,88	24K	2
08/12/2025	-3,78%	-19,99	508,88	509,33	508,88	509,33	3K	2
05/12/2025	1,54%	8,01	528,87	530,92	524,79	532,70	17K	29
03/12/2025	-1,83%	-9,70	520,86	527,35	520,86	527,35	332K	3
02/12/2025	-1,94%	-10,52	530,56	530,56	530,56	530,56	530	1
01/12/2025	0,07%	0,40	541,08	541,08	541,08	541,08	541	1
26/11/2025	-0,86%	-4,67	540,68	540,68	540,68	540,68	540	1
25/11/2025	-	-	545,35	545,35	545,35	545,35	545	1

Date,Open,High,Low,Close,Volume
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
26-Mar-26,369.63,369.63,369.63,369.63,369
25-Mar-26,360.14,363.59,360.14,362.31,1811
24-Mar-26,359.40,359.40,359.40,359.40,718
23-Mar-26,365.87,365.87,365.87,365.87,2195
20-Mar-26,369.05,369.05,369.05,369.05,1476
19-Mar-26,367.20,367.20,367.20,367.20,367
18-Mar-26,373.43,373.43,373.43,373.43,373
17-Mar-26,369.98,369.98,369.98,369.98,1109
16-Mar-26,362.96,362.97,362.57,362.60,4715
13-Mar-26,363.96,365.66,363.96,365.66,4751
12-Mar-26,358.52,358.52,358.07,358.07,5017
11-Mar-26,354.50,356.87,354.50,356.87,28716
10-Mar-26,360.76,361.48,360.02,360.50,5054
09-Mar-26,365.73,372.40,365.73,372.40,738
06-Mar-26,376.94,376.94,376.94,376.94,753
05-Mar-26,379.25,379.25,379.25,379.25,3034
04-Mar-26,391.92,391.92,379.54,379.54,3832
03-Mar-26,386.86,388.03,386.86,388.03,2166806
02-Mar-26,394.00,394.00,393.66,393.66,13789
27-Feb-26,393.09,393.09,393.09,393.09,20047
25-Feb-26,381.78,381.78,381.78,381.78,381
24-Feb-26,383.41,388.86,383.37,388.06,14295
23-Feb-26,384.72,384.72,384.72,384.72,121571
20-Feb-26,392.24,392.24,387.59,387.59,93458
19-Feb-26,397.32,398.79,397.32,398.79,5182
18-Feb-26,398.40,398.40,398.40,398.40,3585
13-Feb-26,393.15,393.15,392.92,392.92,2750
12-Feb-26,382.97,382.97,382.97,382.97,9574
11-Feb-26,378.57,384.00,378.57,383.36,17226
10-Feb-26,389.00,389.00,387.67,387.67,84410
09-Feb-26,387.38,393.13,384.94,387.94,38087
06-Feb-26,412.75,412.75,396.96,396.96,809
05-Feb-26,405.00,412.75,405.00,412.75,14438
04-Feb-26,454.87,454.87,402.67,404.88,36338
03-Feb-26,482.48,482.48,479.06,479.06,2406
02-Feb-26,491.31,491.69,491.31,491.69,983
30-Jan-26,486.32,492.96,486.32,492.96,14602
29-Jan-26,483.87,486.08,476.88,481.03,37358
28-Jan-26,481.38,489.79,481.38,486.08,3898
27-Jan-26,492.00,492.00,484.61,486.90,21484
26-Jan-26,492.03,492.03,492.03,492.03,492
23-Jan-26,480.21,484.80,480.21,484.80,20338
22-Jan-26,488.55,488.55,485.33,485.33,311203
21-Jan-26,489.85,489.85,489.85,489.85,489
20-Jan-26,479.02,489.41,479.02,489.41,1447
16-Jan-26,482.97,482.97,474.88,474.88,6232
15-Jan-26,485.21,485.21,485.21,485.21,485
14-Jan-26,501.15,504.68,501.15,504.68,36126
09-Jan-26,523.20,523.20,523.20,523.20,523
08-Jan-26,530.26,542.73,530.26,534.06,60284
07-Jan-26,525.24,533.87,525.24,531.58,106848
06-Jan-26,524.00,524.00,524.00,524.00,524
05-Jan-26,515.20,517.37,515.20,517.37,26277
02-Jan-26,514.56,514.56,514.56,514.56,2058
30-Dec-25,528.94,528.94,526.00,528.41,3169
29-Dec-25,534.26,534.26,534.26,534.26,1068
26-Dec-25,532.37,533.66,532.37,533.66,1066
23-Dec-25,532.37,532.37,532.37,532.37,532
22-Dec-25,527.80,536.89,527.80,536.89,4254
19-Dec-25,534.61,534.61,527.98,531.05,10044
18-Dec-25,532.46,532.46,528.70,531.89,13801
17-Dec-25,523.96,524.27,521.48,521.48,2613
16-Dec-25,502.01,505.30,502.01,504.01,4541
11-Dec-25,502.44,502.44,498.11,498.11,22078
10-Dec-25,505.05,507.49,505.00,507.49,37931
09-Dec-25,506.88,506.88,506.39,506.39,23821
08-Dec-25,509.33,509.33,508.88,508.88,2544
05-Dec-25,530.92,532.70,524.79,528.87,16937
03-Dec-25,527.35,527.35,520.86,520.86,332292
02-Dec-25,530.56,530.56,530.56,530.56,530
01-Dec-25,541.08,541.08,541.08,541.08,541
26-Nov-25,540.68,540.68,540.68,540.68,540
25-Nov-25,545.35,545.35,545.35,545.35,545

*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