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
08/12/2023	-0,03%	-0,01	28,82	28,95	28,70	28,95	330K	57
07/12/2023	1,76%	0,50	28,83	28,33	28,14	28,86	178K	53
06/12/2023	-9,26%	-2,89	28,33	28,50	27,83	28,83	866K	234
05/12/2023	-0,98%	-0,31	31,22	31,53	31,07	31,53	27K	22
04/12/2023	1,06%	0,33	31,53	31,83	31,20	31,83	34K	22
01/12/2023	-0,19%	-0,06	31,20	31,89	31,05	31,89	21K	32
30/11/2023	-0,38%	-0,12	31,26	31,74	31,25	31,74	92K	32
29/11/2023	-0,95%	-0,30	31,38	32,32	31,28	32,32	10K	25
28/11/2023	0,09%	0,03	31,68	32,29	31,39	32,29	7K	20
27/11/2023	-0,57%	-0,18	31,65	32,45	31,41	32,45	28K	18
24/11/2023	-2,66%	-0,87	31,83	31,46	31,34	31,83	26K	19

23/11/2023	3,51%	1,11	32,70	32,28	32,00	32,90	5K	13
22/11/2023	1,22%	0,38	31,59	31,41	31,09	31,59	50K	29
21/11/2023	1,23%	0,38	31,21	31,39	30,85	31,39	27K	28
20/11/2023	-0,48%	-0,15	30,83	30,98	30,59	30,98	11K	29
17/11/2023	1,64%	0,50	30,98	30,48	30,48	31,03	72K	77
16/11/2023	-0,62%	-0,19	30,48	30,09	30,09	30,48	46K	44
14/11/2023	0,82%	0,25	30,67	30,40	30,24	30,68	10K	28
13/11/2023	1,33%	0,40	30,42	31,32	30,42	31,32	184K	21
10/11/2023	-1,41%	-0,43	30,02	31,06	29,68	31,06	137K	49
09/11/2023	0,33%	0,10	30,45	30,35	30,32	30,60	29K	18
08/11/2023	0,83%	0,25	30,35	30,30	30,30	30,54	15K	17
07/11/2023	-1,21%	-0,37	30,10	30,47	30,09	30,47	58K	24
06/11/2023	-0,42%	-0,13	30,47	31,22	30,39	31,22	9K	20
03/11/2023	1,93%	0,58	30,60	29,40	29,40	30,61	13K	25
01/11/2023	-0,23%	-0,07	30,02	30,70	29,94	30,70	30K	15
31/10/2023	0,33%	0,10	30,09	30,01	29,99	30,36	13K	19
30/10/2023	3,06%	0,89	29,99	29,60	29,60	30,18	192K	57
27/10/2023	-1,82%	-0,54	29,10	29,48	28,88	29,48	39K	85
26/10/2023	-1,10%	-0,33	29,64	29,97	29,64	29,97	14K	26
25/10/2023	0,57%	0,17	29,97	29,80	29,73	30,02	41K	27
24/10/2023	-0,83%	-0,25	29,80	30,00	29,70	30,00	83K	56
23/10/2023	-0,10%	-0,03	30,05	30,08	29,95	30,24	30K	44
20/10/2023	0,10%	0,03	30,08	30,10	30,08	30,30	9K	18
19/10/2023	-2,09%	-0,64	30,05	30,80	30,05	30,80	33K	39
18/10/2023	0,20%	0,06	30,69	30,81	30,60	30,89	56K	27
17/10/2023	-0,20%	-0,06	30,63	30,57	30,55	30,78	40K	27
16/10/2023	1,45%	0,44	30,69	30,86	30,57	30,86	36K	75
13/10/2023	-4,30%	-1,36	30,25	30,39	30,12	30,45	54K	80
11/10/2023	0,41%	0,13	31,61	31,68	31,55	31,68	9K	7
10/10/2023	0,10%	0,03	31,48	31,68	31,48	31,71	16K	34
09/10/2023	0,58%	0,18	31,45	31,60	31,45	31,74	203K	150
06/10/2023	-0,86%	-0,27	31,27	32,17	31,27	32,17	66K	38
05/10/2023	1,68%	0,52	31,54	30,95	30,95	31,72	37K	65
04/10/2023	-0,19%	-0,06	31,02	31,17	30,83	31,17	6K	21
03/10/2023	-0,19%	-0,06	31,08	31,09	30,91	31,20	91K	180
02/10/2023	-1,61%	-0,51	31,14	31,65	31,10	31,65	17K	32
29/09/2023	-0,94%	-0,30	31,65	31,78	31,50	31,78	129K	43
28/09/2023	-1,08%	-0,35	31,95	31,60	31,59	31,98	86K	19
27/09/2023	0,40%	0,13	32,30	32,82	31,89	32,82	119K	30
26/09/2023	0,31%	0,10	32,17	32,19	32,00	32,24	50K	16
25/09/2023	-2,73%	-0,90	32,07	32,80	31,85	32,80	56K	42
22/09/2023	-0,54%	-0,18	32,97	32,94	32,75	32,97	28K	21
21/09/2023	0,21%	0,07	33,15	33,08	32,96	33,21	16K	21
20/09/2023	0,46%	0,15	33,08	32,91	32,79	33,08	163K	171
19/09/2023	0,64%	0,21	32,93	32,88	32,76	33,00	126K	15
18/09/2023	0,06%	0,02	32,72	32,61	32,52	33,82	78K	42
15/09/2023	-1,00%	-0,33	32,70	32,82	32,70	32,88	33K	19
14/09/2023	0,12%	0,04	33,03	33,50	32,87	33,50	17K	16
13/09/2023	-0,39%	-0,13	32,99	33,11	32,86	33,11	27K	24
12/09/2023	1,47%	0,48	33,12	33,00	33,00	33,21	13K	15
11/09/2023	0,37%	0,12	32,64	32,00	32,00	32,91	26K	26
08/09/2023	0,65%	0,21	32,52	32,31	32,17	33,00	52K	55
06/09/2023	0,00%	0,00	32,31	32,31	32,10	32,31	15K	28
05/09/2023	-1,40%	-0,46	32,31	32,77	32,31	33,53	97K	33
04/09/2023	0,21%	0,07	32,77	32,70	32,25	32,77	11K	28
01/09/2023	-0,18%	-0,06	32,70	32,76	32,47	33,74	111K	56
31/08/2023	0,49%	0,16	32,76	33,00	32,57	33,19	58K	127
30/08/2023	1,24%	0,40	32,60	32,50	32,50	32,64	13K	20
29/08/2023	0,37%	0,12	32,20	32,40	32,00	32,40	38K	165
28/08/2023	0,69%	0,22	32,08	32,30	31,99	32,30	201K	30
25/08/2023	0,28%	0,09	31,86	32,00	31,77	32,00	12K	17
24/08/2023	0,63%	0,20	31,77	31,65	31,63	32,28	127K	20
23/08/2023	-0,54%	-0,17	31,57	32,34	31,56	32,34	31K	21
22/08/2023	-0,87%	-0,28	31,74	32,02	31,74	32,16	57K	20
21/08/2023	0,50%	0,16	32,02	31,86	31,86	32,28	13K	22
18/08/2023	0,82%	0,26	31,86	31,92	31,86	32,04	43K	12
17/08/2023	0,51%	0,16	31,60	32,40	31,57	32,40	16K	19
16/08/2023	-1,16%	-0,37	31,44	31,60	31,44	32,40	35K	43
15/08/2023	-1,03%	-0,33	31,81	32,14	31,76	32,45	67K	37
14/08/2023	1,04%	0,33	32,14	31,78	31,78	32,44	61K	32
11/08/2023	-0,75%	-0,24	31,81	31,89	31,60	32,48	89K	68
10/08/2023	-0,43%	-0,14	32,05	31,87	31,87	32,18	856K	30
09/08/2023	0,94%	0,30	32,19	32,50	32,02	32,50	18K	18
08/08/2023	-0,50%	-0,16	31,89	32,05	31,86	32,50	45K	51
07/08/2023	-1,99%	-0,65	32,05	32,70	31,71	32,70	23K	29
04/08/2023	1,81%	0,58	32,70	32,77	31,74	32,90	219K	44
03/08/2023	1,32%	0,42	32,12	32,29	31,68	32,29	382K	24
02/08/2023	-0,78%	-0,25	31,70	32,51	31,51	32,51	51K	49
01/08/2023	0,41%	0,13	31,95	31,88	31,81	32,10	73K	31
31/07/2023	-1,12%	-0,36	31,82	32,02	31,81	32,95	115K	150
28/07/2023	-0,12%	-0,04	32,18	32,22	32,02	32,33	69K	23
27/07/2023	0,03%	0,01	32,22	32,00	31,90	32,95	124K	25
26/07/2023	0,03%	0,01	32,21	32,95	32,05	32,95	496K	31
25/07/2023	0,47%	0,15	32,20	32,40	31,92	32,40	49K	36
24/07/2023	-1,66%	-0,54	32,05	32,59	32,05	32,59	70K	20
21/07/2023	-0,52%	-0,17	32,59	32,75	32,31	32,90	76K	55
20/07/2023	1,36%	0,44	32,76	32,45	32,34	32,91	116K	47
19/07/2023	1,51%	0,48	32,32	31,95	31,95	32,52	93K	43
18/07/2023	0,54%	0,17	31,84	31,90	31,80	32,02	166K	24
17/07/2023	-0,25%	-0,08	31,67	32,07	31,61	32,08	33K	38
14/07/2023	-0,91%	-0,29	31,75	32,00	31,65	33,10	109K	51
13/07/2023	-2,70%	-0,89	32,04	32,33	31,55	32,34	137K	113
12/07/2023	2,05%	0,66	32,93	32,27	32,27	33,07	21K	31
11/07/2023	0,66%	0,21	32,27	33,03	31,86	33,03	16K	27
10/07/2023	-0,37%	-0,12	32,06	33,07	32,00	33,07	42K	93
07/07/2023	-1,11%	-0,36	32,18	33,07	32,10	33,07	80K	48
06/07/2023	0,06%	0,02	32,54	32,52	32,04	32,64	20K	95
05/07/2023	0,74%	0,24	32,52	32,29	32,25	32,53	31K	48
04/07/2023	-3,64%	-1,22	32,28	33,50	32,25	33,64	34K	180
03/07/2023	5,35%	1,70	33,50	32,02	32,02	33,50	45K	46
30/06/2023	0,00%	0,00	31,80	33,09	31,80	33,09	61K	162
29/06/2023	0,16%	0,05	31,80	31,75	31,75	32,10	122K	273
28/06/2023	-0,50%	-0,16	31,75	32,15	31,75	32,15	35K	62
27/06/2023	0,03%	0,01	31,91	31,57	31,55	31,98	68K	26
26/06/2023	0,50%	0,16	31,90	32,00	31,59	32,00	42K	35
23/06/2023	0,22%	0,07	31,74	31,41	31,41	32,00	62K	38
22/06/2023	-0,41%	-0,13	31,67	31,91	31,40	31,98	70K	40
21/06/2023	1,60%	0,50	31,80	32,32	31,38	32,80	67K	45
20/06/2023	-0,19%	-0,06	31,30	31,79	31,30	32,80	109K	51
19/06/2023	-2,00%	-0,64	31,36	32,10	31,35	32,10	75K	47
16/06/2023	0,19%	0,06	32,00	31,93	31,66	32,00	65K	41
15/06/2023	1,43%	0,45	31,94	31,98	31,50	31,98	161K	42
14/06/2023	-0,06%	-0,02	31,49	31,51	31,05	31,86	104K	58
13/06/2023	0,61%	0,19	31,51	31,32	31,00	31,80	24K	36
12/06/2023	-2,06%	-0,66	31,32	31,97	31,30	31,98	84K	93
09/06/2023	0,38%	0,12	31,98	31,85	31,69	32,12	105K	60
07/06/2023	0,22%	0,07	31,86	31,87	31,66	32,02	22K	24
06/06/2023	1,27%	0,40	31,79	31,40	31,40	31,99	143K	34
05/06/2023	-1,63%	-0,52	31,39	31,83	31,32	31,98	137K	69
02/06/2023	-0,78%	-0,25	31,91	31,90	31,59	31,99	34K	141
01/06/2023	-0,37%	-0,12	32,16	32,30	31,99	32,34	87K	111
31/05/2023	-0,83%	-0,27	32,28	32,54	32,20	32,55	49K	45
30/05/2023	-	-	32,55	32,92	32,44	32,99	785K	61

Date,Open,High,Low,Close,Volume
08-Dec-23,28.95,28.95,28.70,28.82,330227
07-Dec-23,28.33,28.86,28.14,28.83,177675
06-Dec-23,28.50,28.83,27.83,28.33,865804
05-Dec-23,31.53,31.53,31.07,31.22,26670
04-Dec-23,31.83,31.83,31.20,31.53,33958
01-Dec-23,31.89,31.89,31.05,31.20,20988
30-Nov-23,31.74,31.74,31.25,31.26,91651
29-Nov-23,32.32,32.32,31.28,31.38,10244
28-Nov-23,32.29,32.29,31.39,31.68,6630
27-Nov-23,32.45,32.45,31.41,31.65,27914
24-Nov-23,31.46,31.83,31.34,31.83,26222
23-Nov-23,32.28,32.90,32.00,32.70,5468
22-Nov-23,31.41,31.59,31.09,31.59,50011
21-Nov-23,31.39,31.39,30.85,31.21,27019
20-Nov-23,30.98,30.98,30.59,30.83,11259
17-Nov-23,30.48,31.03,30.48,30.98,72054
16-Nov-23,30.09,30.48,30.09,30.48,46451
14-Nov-23,30.40,30.68,30.24,30.67,9553
13-Nov-23,31.32,31.32,30.42,30.42,183790
10-Nov-23,31.06,31.06,29.68,30.02,136519
09-Nov-23,30.35,30.60,30.32,30.45,29041
08-Nov-23,30.30,30.54,30.30,30.35,14566
07-Nov-23,30.47,30.47,30.09,30.10,58401
06-Nov-23,31.22,31.22,30.39,30.47,9326
03-Nov-23,29.40,30.61,29.40,30.60,12624
01-Nov-23,30.70,30.70,29.94,30.02,29920
31-Oct-23,30.01,30.36,29.99,30.09,13023
30-Oct-23,29.60,30.18,29.60,29.99,192402
27-Oct-23,29.48,29.48,28.88,29.10,38859
26-Oct-23,29.97,29.97,29.64,29.64,13644
25-Oct-23,29.80,30.02,29.73,29.97,40612
24-Oct-23,30.00,30.00,29.70,29.80,82620
23-Oct-23,30.08,30.24,29.95,30.05,29615
20-Oct-23,30.10,30.30,30.08,30.08,8823
19-Oct-23,30.80,30.80,30.05,30.05,32854
18-Oct-23,30.81,30.89,30.60,30.69,56361
17-Oct-23,30.57,30.78,30.55,30.63,40330
16-Oct-23,30.86,30.86,30.57,30.69,36062
13-Oct-23,30.39,30.45,30.12,30.25,53604
11-Oct-23,31.68,31.68,31.55,31.61,9150
10-Oct-23,31.68,31.71,31.48,31.48,15738
09-Oct-23,31.60,31.74,31.45,31.45,202648
06-Oct-23,32.17,32.17,31.27,31.27,65983
05-Oct-23,30.95,31.72,30.95,31.54,37257
04-Oct-23,31.17,31.17,30.83,31.02,5634
03-Oct-23,31.09,31.20,30.91,31.08,91216
02-Oct-23,31.65,31.65,31.10,31.14,17445
29-Sep-23,31.78,31.78,31.50,31.65,129058
28-Sep-23,31.60,31.98,31.59,31.95,85956
27-Sep-23,32.82,32.82,31.89,32.30,119438
26-Sep-23,32.19,32.24,32.00,32.17,50475
25-Sep-23,32.80,32.80,31.85,32.07,55592
22-Sep-23,32.94,32.97,32.75,32.97,28056
21-Sep-23,33.08,33.21,32.96,33.15,16140
20-Sep-23,32.91,33.08,32.79,33.08,163085
19-Sep-23,32.88,33.00,32.76,32.93,126472
18-Sep-23,32.61,33.82,32.52,32.72,78322
15-Sep-23,32.82,32.88,32.70,32.70,33241
14-Sep-23,33.50,33.50,32.87,33.03,16819
13-Sep-23,33.11,33.11,32.86,32.99,26565
12-Sep-23,33.00,33.21,33.00,33.12,13229
11-Sep-23,32.00,32.91,32.00,32.64,25953
08-Sep-23,32.31,33.00,32.17,32.52,51873
06-Sep-23,32.31,32.31,32.10,32.31,14800
05-Sep-23,32.77,33.53,32.31,32.31,96681
04-Sep-23,32.70,32.77,32.25,32.77,10676
01-Sep-23,32.76,33.74,32.47,32.70,111383
31-Aug-23,33.00,33.19,32.57,32.76,57738
30-Aug-23,32.50,32.64,32.50,32.60,13269
29-Aug-23,32.40,32.40,32.00,32.20,38245
28-Aug-23,32.30,32.30,31.99,32.08,201371
25-Aug-23,32.00,32.00,31.77,31.86,11804
24-Aug-23,31.65,32.28,31.63,31.77,127316
23-Aug-23,32.34,32.34,31.56,31.57,31095
22-Aug-23,32.02,32.16,31.74,31.74,56625
21-Aug-23,31.86,32.28,31.86,32.02,12505
18-Aug-23,31.92,32.04,31.86,31.86,43259
17-Aug-23,32.40,32.40,31.57,31.60,15919
16-Aug-23,31.60,32.40,31.44,31.44,35289
15-Aug-23,32.14,32.45,31.76,31.81,67362
14-Aug-23,31.78,32.44,31.78,32.14,60619
11-Aug-23,31.89,32.48,31.60,31.81,88634
10-Aug-23,31.87,32.18,31.87,32.05,855998
09-Aug-23,32.50,32.50,32.02,32.19,17932
08-Aug-23,32.05,32.50,31.86,31.89,44545
07-Aug-23,32.70,32.70,31.71,32.05,23393
04-Aug-23,32.77,32.90,31.74,32.70,219478
03-Aug-23,32.29,32.29,31.68,32.12,381701
02-Aug-23,32.51,32.51,31.51,31.70,50897
01-Aug-23,31.88,32.10,31.81,31.95,72533
31-Jul-23,32.02,32.95,31.81,31.82,115078
28-Jul-23,32.22,32.33,32.02,32.18,68937
27-Jul-23,32.00,32.95,31.90,32.22,124306
26-Jul-23,32.95,32.95,32.05,32.21,495801
25-Jul-23,32.40,32.40,31.92,32.20,49117
24-Jul-23,32.59,32.59,32.05,32.05,69935
21-Jul-23,32.75,32.90,32.31,32.59,76389
20-Jul-23,32.45,32.91,32.34,32.76,116319
19-Jul-23,31.95,32.52,31.95,32.32,93447
18-Jul-23,31.90,32.02,31.80,31.84,165871
17-Jul-23,32.07,32.08,31.61,31.67,33322
14-Jul-23,32.00,33.10,31.65,31.75,109176
13-Jul-23,32.33,32.34,31.55,32.04,137112
12-Jul-23,32.27,33.07,32.27,32.93,20513
11-Jul-23,33.03,33.03,31.86,32.27,16144
10-Jul-23,33.07,33.07,32.00,32.06,42412
07-Jul-23,33.07,33.07,32.10,32.18,80088
06-Jul-23,32.52,32.64,32.04,32.54,20283
05-Jul-23,32.29,32.53,32.25,32.52,30995
04-Jul-23,33.50,33.64,32.25,32.28,33538
03-Jul-23,32.02,33.50,32.02,33.50,45435
30-Jun-23,33.09,33.09,31.80,31.80,60680
29-Jun-23,31.75,32.10,31.75,31.80,122427
28-Jun-23,32.15,32.15,31.75,31.75,34654
27-Jun-23,31.57,31.98,31.55,31.91,67696
26-Jun-23,32.00,32.00,31.59,31.90,41914
23-Jun-23,31.41,32.00,31.41,31.74,61963
22-Jun-23,31.91,31.98,31.40,31.67,69960
21-Jun-23,32.32,32.80,31.38,31.80,67448
20-Jun-23,31.79,32.80,31.30,31.30,109444
19-Jun-23,32.10,32.10,31.35,31.36,75284
16-Jun-23,31.93,32.00,31.66,32.00,65450
15-Jun-23,31.98,31.98,31.50,31.94,160679
14-Jun-23,31.51,31.86,31.05,31.49,104271
13-Jun-23,31.32,31.80,31.00,31.51,24221
12-Jun-23,31.97,31.98,31.30,31.32,83504
09-Jun-23,31.85,32.12,31.69,31.98,105198
07-Jun-23,31.87,32.02,31.66,31.86,21532
06-Jun-23,31.40,31.99,31.40,31.79,143006
05-Jun-23,31.83,31.98,31.32,31.39,137168
02-Jun-23,31.90,31.99,31.59,31.91,33527
01-Jun-23,32.30,32.34,31.99,32.16,86868
31-May-23,32.54,32.55,32.20,32.28,49272
30-May-23,32.92,32.99,32.44,32.55,785396

*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