Cotação atual, histórico e gráfico do papel: B1TI34

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 B1TI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	0,17%	0,08	46,13	46,04	45,79	47,00	27K	15
01/07/2022	2,79%	1,25	46,05	45,05	45,05	46,05	32K	15
30/06/2022	-1,41%	-0,64	44,80	45,01	44,60	45,05	30K	92
29/06/2022	-2,24%	-1,04	45,44	46,11	45,44	46,21	76K	19
28/06/2022	1,04%	0,48	46,48	46,11	46,11	46,54	5K	7
27/06/2022	-0,13%	-0,06	46,00	45,95	45,76	46,11	91K	25
24/06/2022	2,81%	1,26	46,06	44,63	44,63	46,06	81K	11
23/06/2022	0,67%	0,30	44,80	43,47	43,47	44,80	13K	19
22/06/2022	-0,09%	-0,04	44,50	44,68	43,85	44,68	24K	103
21/06/2022	1,74%	0,76	44,54	44,28	43,80	44,68	113K	193
20/06/2022	1,53%	0,66	43,78	43,50	43,12	43,78	85K	15

17/06/2022	-1,10%	-0,48	43,12	43,36	42,89	43,60	123K	42
15/06/2022	1,58%	0,68	43,60	44,12	43,50	44,40	36K	20
14/06/2022	-0,05%	-0,02	42,92	43,24	42,82	43,36	54K	242
13/06/2022	-0,53%	-0,23	42,94	43,16	42,81	43,20	35K	16
10/06/2022	1,39%	0,59	43,17	42,96	42,79	43,29	69K	11
09/06/2022	-1,21%	-0,52	42,58	43,10	42,58	43,44	15K	9
08/06/2022	-2,22%	-0,98	43,10	44,07	43,10	44,07	34K	15
07/06/2022	3,94%	1,67	44,08	42,80	42,80	44,08	51K	23
06/06/2022	0,19%	0,08	42,41	42,44	42,33	42,69	14K	20
03/06/2022	-0,47%	-0,20	42,33	42,73	42,33	42,84	25K	13
02/06/2022	-0,72%	-0,31	42,53	42,56	42,00	42,60	51K	26
01/06/2022	1,61%	0,68	42,84	42,32	42,13	42,84	7K	14
31/05/2022	-1,59%	-0,68	42,16	42,20	41,68	42,20	41K	93
30/05/2022	0,71%	0,30	42,84	42,54	42,54	42,84	15K	12
27/05/2022	-0,91%	-0,39	42,54	43,04	42,29	43,56	67K	15
26/05/2022	-1,31%	-0,57	42,93	43,32	42,87	43,70	19K	14
25/05/2022	2,38%	1,01	43,50	43,48	43,29	43,77	45K	26
24/05/2022	1,36%	0,57	42,49	41,82	41,61	42,64	12K	13
23/05/2022	0,10%	0,04	41,92	41,88	41,75	42,25	165K	21
20/05/2022	-0,64%	-0,27	41,88	42,32	41,53	42,32	172K	26
19/05/2022	-1,33%	-0,57	42,15	42,16	41,77	42,48	59K	44
18/05/2022	-1,45%	-0,63	42,72	43,09	42,72	43,09	3K	34
17/05/2022	0,42%	0,18	43,35	43,64	43,08	43,64	19K	33
16/05/2022	1,46%	0,62	43,17	43,06	42,72	43,55	39K	127
13/05/2022	1,82%	0,76	42,55	42,76	42,45	42,77	198K	37
12/05/2022	0,72%	0,30	41,79	42,56	41,79	42,63	42K	13
11/05/2022	-1,36%	-0,57	41,49	42,28	41,49	42,50	36K	95
10/05/2022	-0,31%	-0,13	42,06	42,19	41,70	42,33	145K	13
09/05/2022	1,83%	0,76	42,19	42,00	41,85	42,19	47K	12
06/05/2022	-0,22%	-0,09	41,43	41,59	41,20	41,64	12K	10
05/05/2022	0,48%	0,20	41,52	41,32	41,28	41,91	72K	304
04/05/2022	-0,07%	-0,03	41,32	41,77	41,32	41,77	180K	10
03/05/2022	0,85%	0,35	41,35	42,00	41,35	42,00	153K	42
02/05/2022	-0,68%	-0,28	41,00	41,28	41,00	41,88	48K	86
29/04/2022	-1,67%	-0,70	41,28	41,97	41,28	41,97	171K	15
28/04/2022	0,65%	0,27	41,98	41,80	41,41	41,98	77K	545
27/04/2022	0,48%	0,20	41,71	42,08	41,61	42,08	101K	24
26/04/2022	1,49%	0,61	41,51	41,96	41,51	42,01	21K	13
25/04/2022	2,28%	0,91	40,90	40,64	40,59	41,39	31K	22
22/04/2022	-0,74%	-0,30	39,99	40,92	39,99	41,50	323K	59
20/04/2022	0,60%	0,24	40,29	40,27	40,04	40,31	32K	29
19/04/2022	0,65%	0,26	40,05	39,91	39,87	40,15	205K	3.402
18/04/2022	-1,39%	-0,56	39,79	40,35	39,74	40,35	34K	28
14/04/2022	2,15%	0,85	40,35	40,30	40,16	40,56	6K	29
13/04/2022	-0,28%	-0,11	39,50	40,10	39,50	40,29	127K	743
12/04/2022	-1,54%	-0,62	39,61	39,72	39,60	40,22	66K	434
11/04/2022	0,02%	0,01	40,23	40,49	40,20	41,96	297K	34
08/04/2022	-1,03%	-0,42	40,22	40,44	40,22	40,88	54K	44
07/04/2022	-0,59%	-0,24	40,64	40,88	40,04	40,88	47K	29
06/04/2022	3,91%	1,54	40,88	40,36	40,30	40,88	107K	50
05/04/2022	0,31%	0,12	39,34	39,22	38,80	39,60	212K	407
04/04/2022	-1,21%	-0,48	39,22	39,55	38,96	39,55	130K	265
01/04/2022	-1,24%	-0,50	39,70	39,75	39,53	39,92	1M	232
31/03/2022	-1,30%	-0,53	40,20	40,28	39,82	40,28	31K	49
30/03/2022	0,94%	0,38	40,73	40,35	40,27	40,77	39K	26
29/03/2022	-1,94%	-0,80	40,35	41,00	40,05	41,00	52K	41
28/03/2022	-0,70%	-0,29	41,15	41,62	41,04	41,69	114K	40
25/03/2022	-0,14%	-0,06	41,44	41,50	41,28	41,80	72K	66
24/03/2022	0,48%	0,20	41,50	41,00	41,00	41,96	22K	34
23/03/2022	-1,17%	-0,49	41,30	42,08	41,30	42,16	32K	50
22/03/2022	0,51%	0,21	41,79	42,55	41,66	42,55	31K	58
21/03/2022	-0,41%	-0,17	41,58	41,80	41,35	42,03	65K	28
18/03/2022	-0,83%	-0,35	41,75	42,10	41,75	42,15	325K	23
17/03/2022	1,45%	0,60	42,10	41,50	41,50	42,10	33K	68
16/03/2022	0,05%	0,02	41,50	41,39	41,19	41,62	45K	29
15/03/2022	2,37%	0,96	41,48	41,25	41,25	41,81	98K	170
14/03/2022	0,50%	0,20	40,52	40,00	39,75	40,60	55K	25
11/03/2022	-4,91%	-2,08	40,32	41,27	40,32	42,40	1M	799
10/03/2022	4,18%	1,70	42,40	41,09	41,09	42,40	1M	36
09/03/2022	1,90%	0,76	40,70	40,34	40,34	40,90	83K	49
08/03/2022	-1,04%	-0,42	39,94	39,99	39,75	40,36	94K	166
07/03/2022	-3,24%	-1,35	40,36	41,00	39,84	41,00	3M	459
04/03/2022	-2,68%	-1,15	41,71	41,50	41,47	42,19	150K	69
03/03/2022	-4,73%	-2,13	42,86	44,50	42,80	44,50	346K	69
02/03/2022	-2,83%	-1,31	44,99	47,12	44,99	47,12	132K	78
25/02/2022	4,23%	1,88	46,30	44,44	44,44	46,84	574K	60
24/02/2022	-4,72%	-2,20	44,42	46,90	44,06	48,75	1M	5.969
23/02/2022	0,06%	0,03	46,62	46,59	46,25	46,90	135K	105
22/02/2022	-2,31%	-1,10	46,59	47,69	46,19	47,69	30K	49
21/02/2022	0,08%	0,04	47,69	48,02	47,00	48,02	62K	10
18/02/2022	-2,26%	-1,10	47,65	48,55	47,61	48,55	87K	23
17/02/2022	3,02%	1,43	48,75	48,15	48,10	48,85	106K	13
16/02/2022	-0,98%	-0,47	47,32	47,96	47,32	48,26	21K	16
15/02/2022	-1,85%	-0,90	47,79	48,69	47,79	48,69	386K	20
14/02/2022	0,56%	0,27	48,69	48,72	48,26	48,72	149K	37
11/02/2022	3,88%	1,81	48,42	47,00	47,00	48,55	17K	12
10/02/2022	0,39%	0,18	46,61	46,50	46,27	46,66	9K	26
09/02/2022	0,22%	0,10	46,43	46,55	46,13	47,03	117K	177
08/02/2022	1,02%	0,47	46,33	46,44	46,33	46,61	425K	63
07/02/2022	-1,38%	-0,64	45,86	45,78	45,44	46,05	76K	1.092
04/02/2022	0,76%	0,35	46,50	46,56	46,47	46,69	38K	23
03/02/2022	0,24%	0,11	46,15	46,04	46,04	46,56	208K	578
02/02/2022	0,85%	0,39	46,04	45,65	45,62	46,07	123K	1.374
01/02/2022	-0,11%	-0,05	45,65	45,41	45,36	45,72	66K	20
31/01/2022	-1,17%	-0,54	45,70	45,95	45,14	45,95	50K	26
28/01/2022	-0,39%	-0,18	46,24	45,75	45,62	46,30	48K	109
27/01/2022	0,06%	0,03	46,42	46,09	45,99	46,52	47K	58
26/01/2022	-1,40%	-0,66	46,39	46,66	45,99	46,90	424K	269
25/01/2022	-1,57%	-0,75	47,05	46,95	46,83	47,14	564K	839
24/01/2022	3,06%	1,42	47,80	47,67	47,05	48,16	425K	122
21/01/2022	-0,04%	-0,02	46,38	46,56	46,20	46,59	98K	28
20/01/2022	-0,62%	-0,29	46,40	46,00	45,76	46,40	157K	138
19/01/2022	-3,05%	-1,47	46,69	47,59	46,66	47,59	58K	40
18/01/2022	2,01%	0,95	48,16	47,75	47,51	48,16	579K	190
17/01/2022	1,01%	0,47	47,21	47,16	46,56	47,26	174K	1.147
14/01/2022	1,43%	0,66	46,74	47,15	46,05	47,15	1M	62
13/01/2022	2,79%	1,25	46,08	44,68	44,68	46,08	75K	22
12/01/2022	-0,22%	-0,10	44,83	44,76	44,75	45,03	43K	19
11/01/2022	-0,42%	-0,19	44,93	45,12	44,81	45,12	24K	17
10/01/2022	2,62%	1,15	45,12	44,38	44,26	45,27	46K	101
07/01/2022	-0,18%	-0,08	43,97	43,40	43,40	44,08	15K	19
06/01/2022	-0,02%	-0,01	44,05	44,08	43,89	44,24	37K	23
05/01/2022	1,83%	0,79	44,06	43,25	43,25	44,06	141K	36
04/01/2022	0,46%	0,20	43,27	43,07	42,76	43,56	138K	39
03/01/2022	4,39%	1,81	43,07	42,04	42,04	43,07	398K	20
30/12/2021	-3,37%	-1,44	41,26	42,06	41,26	42,12	1M	883
29/12/2021	1,98%	0,83	42,70	41,93	41,80	42,70	620K	723
28/12/2021	0,29%	0,12	41,87	41,49	41,48	41,95	44K	9
27/12/2021	-0,81%	-0,34	41,75	42,09	41,44	42,24	124K	59
23/12/2021	0,65%	0,27	42,09	41,79	41,75	42,64	161K	1.591
22/12/2021	-3,17%	-1,37	41,82	43,19	38,88	43,79	344K	17
21/12/2021	1,17%	0,50	43,19	43,22	42,81	43,42	30K	16
20/12/2021	-	-	42,69	42,41	42,41	42,87	28K	24

Date,Open,High,Low,Close,Volume
04-Jul-22,46.04,47.00,45.79,46.13,27112
01-Jul-22,45.05,46.05,45.05,46.05,31692
30-Jun-22,45.01,45.05,44.60,44.80,29712
29-Jun-22,46.11,46.21,45.44,45.44,75598
28-Jun-22,46.11,46.54,46.11,46.48,4593
27-Jun-22,45.95,46.11,45.76,46.00,90921
24-Jun-22,44.63,46.06,44.63,46.06,81182
23-Jun-22,43.47,44.80,43.47,44.80,12962
22-Jun-22,44.68,44.68,43.85,44.50,24356
21-Jun-22,44.28,44.68,43.80,44.54,113424
20-Jun-22,43.50,43.78,43.12,43.78,84942
17-Jun-22,43.36,43.60,42.89,43.12,123243
15-Jun-22,44.12,44.40,43.50,43.60,36487
14-Jun-22,43.24,43.36,42.82,42.92,54099
13-Jun-22,43.16,43.20,42.81,42.94,34723
10-Jun-22,42.96,43.29,42.79,43.17,69227
09-Jun-22,43.10,43.44,42.58,42.58,14880
08-Jun-22,44.07,44.07,43.10,43.10,34335
07-Jun-22,42.80,44.08,42.80,44.08,51189
06-Jun-22,42.44,42.69,42.33,42.41,13846
03-Jun-22,42.73,42.84,42.33,42.33,24850
02-Jun-22,42.56,42.60,42.00,42.53,50569
01-Jun-22,42.32,42.84,42.13,42.84,6943
31-May-22,42.20,42.20,41.68,42.16,40904
30-May-22,42.54,42.84,42.54,42.84,14537
27-May-22,43.04,43.56,42.29,42.54,66698
26-May-22,43.32,43.70,42.87,42.93,18597
25-May-22,43.48,43.77,43.29,43.50,44663
24-May-22,41.82,42.64,41.61,42.49,11975
23-May-22,41.88,42.25,41.75,41.92,165496
20-May-22,42.32,42.32,41.53,41.88,171910
19-May-22,42.16,42.48,41.77,42.15,58941
18-May-22,43.09,43.09,42.72,42.72,3223
17-May-22,43.64,43.64,43.08,43.35,19463
16-May-22,43.06,43.55,42.72,43.17,39359
13-May-22,42.76,42.77,42.45,42.55,197618
12-May-22,42.56,42.63,41.79,41.79,42041
11-May-22,42.28,42.50,41.49,41.49,35880
10-May-22,42.19,42.33,41.70,42.06,144906
09-May-22,42.00,42.19,41.85,42.19,47340
06-May-22,41.59,41.64,41.20,41.43,11911
05-May-22,41.32,41.91,41.28,41.52,71651
04-May-22,41.77,41.77,41.32,41.32,180067
03-May-22,42.00,42.00,41.35,41.35,152770
02-May-22,41.28,41.88,41.00,41.00,48423
29-Apr-22,41.97,41.97,41.28,41.28,171093
28-Apr-22,41.80,41.98,41.41,41.98,77494
27-Apr-22,42.08,42.08,41.61,41.71,100895
26-Apr-22,41.96,42.01,41.51,41.51,21308
25-Apr-22,40.64,41.39,40.59,40.90,31125
22-Apr-22,40.92,41.50,39.99,39.99,322640
20-Apr-22,40.27,40.31,40.04,40.29,31796
19-Apr-22,39.91,40.15,39.87,40.05,204721
18-Apr-22,40.35,40.35,39.74,39.79,34067
14-Apr-22,40.30,40.56,40.16,40.35,5887
13-Apr-22,40.10,40.29,39.50,39.50,127280
12-Apr-22,39.72,40.22,39.60,39.61,66402
11-Apr-22,40.49,41.96,40.20,40.23,296611
08-Apr-22,40.44,40.88,40.22,40.22,53634
07-Apr-22,40.88,40.88,40.04,40.64,46770
06-Apr-22,40.36,40.88,40.30,40.88,107214
05-Apr-22,39.22,39.60,38.80,39.34,212152
04-Apr-22,39.55,39.55,38.96,39.22,129798
01-Apr-22,39.75,39.92,39.53,39.70,1431680
31-Mar-22,40.28,40.28,39.82,40.20,30532
30-Mar-22,40.35,40.77,40.27,40.73,38719
29-Mar-22,41.00,41.00,40.05,40.35,51889
28-Mar-22,41.62,41.69,41.04,41.15,113505
25-Mar-22,41.50,41.80,41.28,41.44,72207
24-Mar-22,41.00,41.96,41.00,41.50,21729
23-Mar-22,42.08,42.16,41.30,41.30,32080
22-Mar-22,42.55,42.55,41.66,41.79,30933
21-Mar-22,41.80,42.03,41.35,41.58,65100
18-Mar-22,42.10,42.15,41.75,41.75,324745
17-Mar-22,41.50,42.10,41.50,42.10,32584
16-Mar-22,41.39,41.62,41.19,41.50,44894
15-Mar-22,41.25,41.81,41.25,41.48,98409
14-Mar-22,40.00,40.60,39.75,40.52,55202
11-Mar-22,41.27,42.40,40.32,40.32,1460946
10-Mar-22,41.09,42.40,41.09,42.40,1422785
09-Mar-22,40.34,40.90,40.34,40.70,83335
08-Mar-22,39.99,40.36,39.75,39.94,93629
07-Mar-22,41.00,41.00,39.84,40.36,3190014
04-Mar-22,41.50,42.19,41.47,41.71,150103
03-Mar-22,44.50,44.50,42.80,42.86,346016
02-Mar-22,47.12,47.12,44.99,44.99,132126
25-Feb-22,44.44,46.84,44.44,46.30,574058
24-Feb-22,46.90,48.75,44.06,44.42,1172979
23-Feb-22,46.59,46.90,46.25,46.62,135482
22-Feb-22,47.69,47.69,46.19,46.59,30321
21-Feb-22,48.02,48.02,47.00,47.69,61557
18-Feb-22,48.55,48.55,47.61,47.65,86985
17-Feb-22,48.15,48.85,48.10,48.75,105922
16-Feb-22,47.96,48.26,47.32,47.32,20861
15-Feb-22,48.69,48.69,47.79,47.79,385575
14-Feb-22,48.72,48.72,48.26,48.69,149434
11-Feb-22,47.00,48.55,47.00,48.42,16525
10-Feb-22,46.50,46.66,46.27,46.61,9254
09-Feb-22,46.55,47.03,46.13,46.43,116656
08-Feb-22,46.44,46.61,46.33,46.33,425441
07-Feb-22,45.78,46.05,45.44,45.86,76086
04-Feb-22,46.56,46.69,46.47,46.50,37505
03-Feb-22,46.04,46.56,46.04,46.15,207997
02-Feb-22,45.65,46.07,45.62,46.04,122587
01-Feb-22,45.41,45.72,45.36,45.65,66058
31-Jan-22,45.95,45.95,45.14,45.70,50067
28-Jan-22,45.75,46.30,45.62,46.24,48116
27-Jan-22,46.09,46.52,45.99,46.42,46833
26-Jan-22,46.66,46.90,45.99,46.39,424063
25-Jan-22,46.95,47.14,46.83,47.05,563984
24-Jan-22,47.67,48.16,47.05,47.80,424651
21-Jan-22,46.56,46.59,46.20,46.38,97826
20-Jan-22,46.00,46.40,45.76,46.40,157385
19-Jan-22,47.59,47.59,46.66,46.69,58459
18-Jan-22,47.75,48.16,47.51,48.16,578596
17-Jan-22,47.16,47.26,46.56,47.21,173788
14-Jan-22,47.15,47.15,46.05,46.74,1197896
13-Jan-22,44.68,46.08,44.68,46.08,74687
12-Jan-22,44.76,45.03,44.75,44.83,42518
11-Jan-22,45.12,45.12,44.81,44.93,24312
10-Jan-22,44.38,45.27,44.26,45.12,46420
07-Jan-22,43.40,44.08,43.40,43.97,15140
06-Jan-22,44.08,44.24,43.89,44.05,37227
05-Jan-22,43.25,44.06,43.25,44.06,141017
04-Jan-22,43.07,43.56,42.76,43.27,138422
03-Jan-22,42.04,43.07,42.04,43.07,397622
30-Dec-21,42.06,42.12,41.26,41.26,1214575
29-Dec-21,41.93,42.70,41.80,42.70,620114
28-Dec-21,41.49,41.95,41.48,41.87,44154
27-Dec-21,42.09,42.24,41.44,41.75,124241
23-Dec-21,41.79,42.64,41.75,42.09,160666
22-Dec-21,43.19,43.79,38.88,41.82,343619
21-Dec-21,43.22,43.42,42.81,43.19,30144
20-Dec-21,42.41,42.87,42.41,42.69,27645

*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: B1TI34