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
17/10/2025	0,07%	0,04	55,69	55,65	55,56	55,98	6K	16
16/10/2025	0,47%	0,26	55,65	55,09	55,09	56,00	10K	18
15/10/2025	-0,54%	-0,30	55,39	55,40	55,02	55,50	38K	46
14/10/2025	0,23%	0,13	55,69	54,50	54,46	56,27	30K	25
13/10/2025	-1,51%	-0,85	55,56	55,70	55,20	55,70	25K	11
10/10/2025	2,19%	1,21	56,41	55,76	55,74	57,44	20K	17
09/10/2025	0,11%	0,06	55,20	54,72	54,54	55,20	9K	11

08/10/2025	-0,74%	-0,41	55,14	56,11	54,96	56,11	15K	16
07/10/2025	2,53%	1,37	55,55	54,19	54,19	55,55	16K	14
06/10/2025	-0,59%	-0,32	54,18	54,39	54,13	54,59	12K	29
03/10/2025	-2,82%	-1,58	54,50	55,25	54,50	55,25	23K	35
02/10/2025	0,36%	0,20	56,08	54,76	54,18	56,22	296K	16
01/10/2025	-1,27%	-0,72	55,88	56,28	55,70	57,80	214K	661
30/09/2025	1,22%	0,68	56,60	55,92	55,92	56,68	301K	25
29/09/2025	-0,64%	-0,36	55,92	55,15	55,15	56,32	44K	22
26/09/2025	0,32%	0,18	56,28	56,16	56,16	56,50	12K	12
25/09/2025	0,86%	0,48	56,10	56,60	55,96	56,60	135K	28
24/09/2025	-0,61%	-0,34	55,62	55,95	54,99	55,95	248K	35
23/09/2025	-2,30%	-1,32	55,96	57,27	55,70	57,27	172K	48
22/09/2025	-1,68%	-0,98	57,28	57,84	57,28	58,08	471K	72
19/09/2025	-0,50%	-0,29	58,26	57,43	57,43	58,64	56K	35
18/09/2025	-1,61%	-0,96	58,55	58,98	58,25	58,98	56K	48
17/09/2025	0,29%	0,17	59,51	59,75	59,15	59,75	85K	68
16/09/2025	-0,90%	-0,54	59,34	59,22	58,99	59,56	57K	56
15/09/2025	-1,48%	-0,90	59,88	60,78	59,52	60,78	44K	39
12/09/2025	-1,46%	-0,90	60,78	61,68	60,30	61,68	61K	19
11/09/2025	3,13%	1,87	61,68	63,00	60,57	63,00	118K	121
10/09/2025	-2,18%	-1,33	59,81	61,14	59,81	61,19	110K	46
09/09/2025	0,39%	0,24	61,14	61,00	60,78	61,35	18K	20
08/09/2025	0,28%	0,17	60,90	60,73	60,71	61,28	26K	32
05/09/2025	0,88%	0,53	60,73	60,65	59,64	60,75	23K	22
04/09/2025	0,18%	0,11	60,20	60,39	60,19	61,00	446K	22
03/09/2025	-0,69%	-0,42	60,09	59,41	59,30	60,28	132K	47
02/09/2025	-3,65%	-2,29	60,51	61,00	59,60	61,00	132K	61
01/09/2025	0,87%	0,54	62,80	62,26	61,00	66,16	82K	28
29/08/2025	2,69%	1,63	62,26	61,25	61,01	62,26	595K	207
28/08/2025	-2,59%	-1,61	60,63	60,86	60,39	60,91	43K	48
27/08/2025	0,00%	0,00	62,24	62,21	61,42	62,24	90K	19
26/08/2025	-0,81%	-0,51	62,24	63,38	61,03	63,38	68K	27
25/08/2025	-1,41%	-0,90	62,75	63,56	62,61	63,56	95K	26
22/08/2025	-2,14%	-1,39	63,65	63,74	63,44	64,62	65K	37
21/08/2025	0,85%	0,55	65,04	64,35	64,32	65,04	48K	151
20/08/2025	2,22%	1,40	64,49	63,29	63,29	64,70	181K	40
19/08/2025	0,62%	0,39	63,09	62,89	62,67	63,09	36K	16
18/08/2025	2,28%	1,40	62,70	61,61	61,61	62,88	186K	300
15/08/2025	2,15%	1,29	61,30	60,62	60,62	61,58	390K	20
14/08/2025	-2,68%	-1,65	60,01	61,91	60,01	62,25	54K	19
13/08/2025	-1,06%	-0,66	61,66	62,00	61,43	62,00	151K	52
12/08/2025	-1,56%	-0,99	62,32	63,31	62,32	63,31	106K	45
11/08/2025	1,95%	1,21	63,31	62,60	62,58	63,45	49K	28
08/08/2025	1,24%	0,76	62,10	61,72	61,72	62,11	102K	262
07/08/2025	-0,76%	-0,47	61,34	61,81	61,28	61,81	87K	34
06/08/2025	0,50%	0,31	61,81	61,50	61,50	62,00	111K	19
05/08/2025	0,29%	0,18	61,50	61,94	61,23	61,94	86K	29
04/08/2025	1,69%	1,02	61,32	60,30	60,30	61,51	67K	50
01/08/2025	0,35%	0,21	60,30	60,43	60,15	60,96	195K	53
31/07/2025	1,54%	0,91	60,09	60,00	59,81	60,62	46K	58
30/07/2025	0,51%	0,30	59,18	58,50	58,41	59,83	18K	21
29/07/2025	1,73%	1,00	58,88	58,00	57,78	58,88	89K	32
28/07/2025	-0,36%	-0,21	57,88	58,68	57,78	58,68	13K	14
25/07/2025	0,19%	0,11	58,09	57,89	57,89	58,14	13K	7
24/07/2025	0,64%	0,37	57,98	58,08	57,98	58,43	41K	15
23/07/2025	-0,71%	-0,41	57,61	56,85	56,85	57,98	153K	63
22/07/2025	1,12%	0,64	58,02	58,46	57,38	58,46	49K	33
21/07/2025	1,45%	0,82	57,38	57,42	57,38	57,93	12K	16
18/07/2025	-0,30%	-0,17	56,56	57,30	56,56	57,67	39K	20
17/07/2025	-2,12%	-1,23	56,73	58,54	56,62	58,54	194K	22
16/07/2025	1,26%	0,72	57,96	57,69	57,66	58,07	60K	12
15/07/2025	-0,10%	-0,06	57,24	56,15	56,15	57,28	199K	57
14/07/2025	1,00%	0,57	57,30	58,95	56,76	58,95	159K	54
11/07/2025	1,14%	0,64	56,73	56,34	56,33	56,91	34K	29
10/07/2025	4,61%	2,47	56,09	55,20	55,20	56,23	62K	21
09/07/2025	3,02%	1,57	53,62	53,63	53,00	54,01	61K	28
08/07/2025	-2,16%	-1,15	52,05	52,52	51,88	52,65	62K	84
07/07/2025	-0,71%	-0,38	53,20	52,84	52,74	53,33	89K	19
04/07/2025	2,84%	1,48	53,58	51,10	51,10	53,58	42K	19
03/07/2025	1,72%	0,88	52,10	51,74	51,74	52,95	10K	15
02/07/2025	0,47%	0,24	51,22	51,55	50,64	51,55	4K	12
01/07/2025	-0,78%	-0,40	50,98	51,30	50,79	51,63	58K	45
27/06/2025	-0,60%	-0,31	51,38	51,69	51,17	51,69	34K	14
26/06/2025	-2,66%	-1,41	51,69	53,64	51,34	53,64	2M	68
25/06/2025	-0,52%	-0,28	53,10	53,92	53,00	55,42	96K	66
24/06/2025	-1,02%	-0,55	53,38	53,50	53,20	53,88	79K	16
23/06/2025	-0,42%	-0,23	53,93	53,41	53,40	53,93	12K	10
20/06/2025	-1,49%	-0,82	54,16	54,98	53,82	54,98	17K	18
18/06/2025	2,04%	1,10	54,98	53,80	53,80	54,98	19K	18
17/06/2025	0,43%	0,23	53,88	53,65	53,48	53,93	34K	27
16/06/2025	-1,11%	-0,60	53,65	54,25	53,65	54,38	23K	14
13/06/2025	0,65%	0,35	54,25	54,37	54,05	54,61	29K	13
12/06/2025	-0,22%	-0,12	53,90	54,02	53,55	54,02	48K	26
11/06/2025	2,02%	1,07	54,02	53,15	53,08	54,02	67K	15
10/06/2025	-0,34%	-0,18	52,95	52,76	52,74	53,25	26K	21
09/06/2025	-0,32%	-0,17	53,13	53,35	53,10	53,51	24K	12
06/06/2025	0,28%	0,15	53,30	53,69	53,03	53,69	10K	12
05/06/2025	2,47%	1,28	53,15	52,40	52,40	53,40	46K	17
04/06/2025	-0,29%	-0,15	51,87	52,02	51,72	52,06	87K	32
03/06/2025	1,11%	0,57	52,02	50,42	50,42	52,51	78K	25
02/06/2025	0,04%	0,02	51,45	51,43	51,21	51,83	195K	17
30/05/2025	0,90%	0,46	51,43	50,12	50,12	51,67	51K	20
29/05/2025	-1,94%	-1,01	50,97	50,12	50,12	50,97	51K	12
28/05/2025	2,12%	1,08	51,98	50,70	50,70	51,98	20K	16
27/05/2025	0,26%	0,13	50,90	51,00	50,90	51,33	332K	17
26/05/2025	0,49%	0,25	50,77	52,00	50,77	52,00	2K	5
23/05/2025	1,34%	0,67	50,52	50,60	50,52	51,35	97K	26
22/05/2025	-0,62%	-0,31	49,85	50,67	49,65	50,67	16K	12
21/05/2025	-0,12%	-0,06	50,16	50,73	50,16	50,73	53K	32
20/05/2025	2,26%	1,11	50,22	49,44	49,44	50,30	41K	45
19/05/2025	1,57%	0,76	49,11	49,10	48,75	49,29	45K	36
16/05/2025	2,37%	1,12	48,35	47,71	47,64	48,53	110K	23
15/05/2025	3,62%	1,65	47,23	45,58	45,58	47,23	58K	29
14/05/2025	-0,48%	-0,22	45,58	46,26	45,20	46,26	185K	1.003
13/05/2025	-1,80%	-0,84	45,80	46,15	45,10	46,15	71K	40
12/05/2025	-0,64%	-0,30	46,64	46,00	46,00	46,80	66K	28
09/05/2025	-4,32%	-2,12	46,94	48,01	46,94	48,05	81K	278
08/05/2025	-3,95%	-2,02	49,06	50,30	49,06	50,30	22K	23
07/05/2025	0,51%	0,26	51,08	50,92	50,74	51,13	17K	11
06/05/2025	2,40%	1,19	50,82	50,38	50,37	52,00	196K	111
05/05/2025	2,52%	1,22	49,63	48,41	48,41	49,83	58K	20
02/05/2025	-2,12%	-1,05	48,41	48,48	48,41	49,00	84K	36
30/04/2025	2,30%	1,11	49,46	48,89	48,89	49,67	28K	12
29/04/2025	1,53%	0,73	48,35	48,10	47,80	48,35	25K	18
28/04/2025	-0,10%	-0,05	47,62	48,00	47,53	48,11	78K	11
25/04/2025	-1,83%	-0,89	47,67	48,06	47,51	48,07	106K	21
24/04/2025	0,52%	0,25	48,56	48,28	48,05	48,56	273K	67
23/04/2025	-0,94%	-0,46	48,31	49,26	47,62	49,26	439K	34
22/04/2025	-0,59%	-0,29	48,77	49,56	48,77	49,56	326K	21
17/04/2025	0,35%	0,17	49,06	49,38	49,06	49,38	25K	24
16/04/2025	-1,87%	-0,93	48,89	48,82	48,82	50,26	64K	17
15/04/2025	1,61%	0,79	49,82	49,49	49,49	49,96	179K	21
14/04/2025	1,11%	0,54	49,03	48,98	48,28	49,08	46K	89
11/04/2025	1,91%	0,91	48,49	48,31	48,31	48,82	80K	27
10/04/2025	0,34%	0,16	47,58	47,80	46,97	48,06	68K	22
09/04/2025	0,94%	0,44	47,42	48,00	46,65	48,00	87K	23
08/04/2025	-	-	46,98	46,40	46,40	48,18	241K	48

Date,Open,High,Low,Close,Volume
17-Oct-25,55.65,55.98,55.56,55.69,6189
16-Oct-25,55.09,56.00,55.09,55.65,10236
15-Oct-25,55.40,55.50,55.02,55.39,37622
14-Oct-25,54.50,56.27,54.46,55.69,30002
13-Oct-25,55.70,55.70,55.20,55.56,24525
10-Oct-25,55.76,57.44,55.74,56.41,20192
09-Oct-25,54.72,55.20,54.54,55.20,9355
08-Oct-25,56.11,56.11,54.96,55.14,14982
07-Oct-25,54.19,55.55,54.19,55.55,15613
06-Oct-25,54.39,54.59,54.13,54.18,12204
03-Oct-25,55.25,55.25,54.50,54.50,23301
02-Oct-25,54.76,56.22,54.18,56.08,296397
01-Oct-25,56.28,57.80,55.70,55.88,213618
30-Sep-25,55.92,56.68,55.92,56.60,300831
29-Sep-25,55.15,56.32,55.15,55.92,44368
26-Sep-25,56.16,56.50,56.16,56.28,11542
25-Sep-25,56.60,56.60,55.96,56.10,135366
24-Sep-25,55.95,55.95,54.99,55.62,248026
23-Sep-25,57.27,57.27,55.70,55.96,172091
22-Sep-25,57.84,58.08,57.28,57.28,470549
19-Sep-25,57.43,58.64,57.43,58.26,55612
18-Sep-25,58.98,58.98,58.25,58.55,55681
17-Sep-25,59.75,59.75,59.15,59.51,84937
16-Sep-25,59.22,59.56,58.99,59.34,57157
15-Sep-25,60.78,60.78,59.52,59.88,43588
12-Sep-25,61.68,61.68,60.30,60.78,60804
11-Sep-25,63.00,63.00,60.57,61.68,118247
10-Sep-25,61.14,61.19,59.81,59.81,109876
09-Sep-25,61.00,61.35,60.78,61.14,18104
08-Sep-25,60.73,61.28,60.71,60.90,25948
05-Sep-25,60.65,60.75,59.64,60.73,22680
04-Sep-25,60.39,61.00,60.19,60.20,446066
03-Sep-25,59.41,60.28,59.30,60.09,132243
02-Sep-25,61.00,61.00,59.60,60.51,131809
01-Sep-25,62.26,66.16,61.00,62.80,82087
29-Aug-25,61.25,62.26,61.01,62.26,595321
28-Aug-25,60.86,60.91,60.39,60.63,42717
27-Aug-25,62.21,62.24,61.42,62.24,90447
26-Aug-25,63.38,63.38,61.03,62.24,67851
25-Aug-25,63.56,63.56,62.61,62.75,94830
22-Aug-25,63.74,64.62,63.44,63.65,64886
21-Aug-25,64.35,65.04,64.32,65.04,48422
20-Aug-25,63.29,64.70,63.29,64.49,180509
19-Aug-25,62.89,63.09,62.67,63.09,36130
18-Aug-25,61.61,62.88,61.61,62.70,185501
15-Aug-25,60.62,61.58,60.62,61.30,389859
14-Aug-25,61.91,62.25,60.01,60.01,53586
13-Aug-25,62.00,62.00,61.43,61.66,151104
12-Aug-25,63.31,63.31,62.32,62.32,105765
11-Aug-25,62.60,63.45,62.58,63.31,48857
08-Aug-25,61.72,62.11,61.72,62.10,101554
07-Aug-25,61.81,61.81,61.28,61.34,87468
06-Aug-25,61.50,62.00,61.50,61.81,111126
05-Aug-25,61.94,61.94,61.23,61.50,86387
04-Aug-25,60.30,61.51,60.30,61.32,66767
01-Aug-25,60.43,60.96,60.15,60.30,194602
31-Jul-25,60.00,60.62,59.81,60.09,45639
30-Jul-25,58.50,59.83,58.41,59.18,17809
29-Jul-25,58.00,58.88,57.78,58.88,89366
28-Jul-25,58.68,58.68,57.78,57.88,13032
25-Jul-25,57.89,58.14,57.89,58.09,12765
24-Jul-25,58.08,58.43,57.98,57.98,40523
23-Jul-25,56.85,57.98,56.85,57.61,152594
22-Jul-25,58.46,58.46,57.38,58.02,49088
21-Jul-25,57.42,57.93,57.38,57.38,11697
18-Jul-25,57.30,57.67,56.56,56.56,39145
17-Jul-25,58.54,58.54,56.62,56.73,194274
16-Jul-25,57.69,58.07,57.66,57.96,60298
15-Jul-25,56.15,57.28,56.15,57.24,199325
14-Jul-25,58.95,58.95,56.76,57.30,158729
11-Jul-25,56.34,56.91,56.33,56.73,34194
10-Jul-25,55.20,56.23,55.20,56.09,62324
09-Jul-25,53.63,54.01,53.00,53.62,60665
08-Jul-25,52.52,52.65,51.88,52.05,62307
07-Jul-25,52.84,53.33,52.74,53.20,88703
04-Jul-25,51.10,53.58,51.10,53.58,41901
03-Jul-25,51.74,52.95,51.74,52.10,9677
02-Jul-25,51.55,51.55,50.64,51.22,4155
01-Jul-25,51.30,51.63,50.79,50.98,57996
27-Jun-25,51.69,51.69,51.17,51.38,33970
26-Jun-25,53.64,53.64,51.34,51.69,2103881
25-Jun-25,53.92,55.42,53.00,53.10,95716
24-Jun-25,53.50,53.88,53.20,53.38,78850
23-Jun-25,53.41,53.93,53.40,53.93,11836
20-Jun-25,54.98,54.98,53.82,54.16,16930
18-Jun-25,53.80,54.98,53.80,54.98,18767
17-Jun-25,53.65,53.93,53.48,53.88,33947
16-Jun-25,54.25,54.38,53.65,53.65,22664
13-Jun-25,54.37,54.61,54.05,54.25,29245
12-Jun-25,54.02,54.02,53.55,53.90,48201
11-Jun-25,53.15,54.02,53.08,54.02,67420
10-Jun-25,52.76,53.25,52.74,52.95,25579
09-Jun-25,53.35,53.51,53.10,53.13,23721
06-Jun-25,53.69,53.69,53.03,53.30,9669
05-Jun-25,52.40,53.40,52.40,53.15,45540
04-Jun-25,52.02,52.06,51.72,51.87,87308
03-Jun-25,50.42,52.51,50.42,52.02,78123
02-Jun-25,51.43,51.83,51.21,51.45,195355
30-May-25,50.12,51.67,50.12,51.43,51294
29-May-25,50.12,50.97,50.12,50.97,51327
28-May-25,50.70,51.98,50.70,51.98,19737
27-May-25,51.00,51.33,50.90,50.90,332330
26-May-25,52.00,52.00,50.77,50.77,1710
23-May-25,50.60,51.35,50.52,50.52,96635
22-May-25,50.67,50.67,49.65,49.85,16483
21-May-25,50.73,50.73,50.16,50.16,53078
20-May-25,49.44,50.30,49.44,50.22,40646
19-May-25,49.10,49.29,48.75,49.11,44890
16-May-25,47.71,48.53,47.64,48.35,109871
15-May-25,45.58,47.23,45.58,47.23,58193
14-May-25,46.26,46.26,45.20,45.58,185323
13-May-25,46.15,46.15,45.10,45.80,70843
12-May-25,46.00,46.80,46.00,46.64,66200
09-May-25,48.01,48.05,46.94,46.94,81372
08-May-25,50.30,50.30,49.06,49.06,22353
07-May-25,50.92,51.13,50.74,51.08,16782
06-May-25,50.38,52.00,50.37,50.82,195644
05-May-25,48.41,49.83,48.41,49.63,58385
02-May-25,48.48,49.00,48.41,48.41,83627
30-Apr-25,48.89,49.67,48.89,49.46,27528
29-Apr-25,48.10,48.35,47.80,48.35,25382
28-Apr-25,48.00,48.11,47.53,47.62,77915
25-Apr-25,48.06,48.07,47.51,47.67,105911
24-Apr-25,48.28,48.56,48.05,48.56,273433
23-Apr-25,49.26,49.26,47.62,48.31,438930
22-Apr-25,49.56,49.56,48.77,48.77,325743
17-Apr-25,49.38,49.38,49.06,49.06,25048
16-Apr-25,48.82,50.26,48.82,48.89,64092
15-Apr-25,49.49,49.96,49.49,49.82,178578
14-Apr-25,48.98,49.08,48.28,49.03,46209
11-Apr-25,48.31,48.82,48.31,48.49,80492
10-Apr-25,47.80,48.06,46.97,47.58,67828
09-Apr-25,48.00,48.00,46.65,47.42,86721
08-Apr-25,46.40,48.18,46.40,46.98,241477

*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