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
02/02/2026	5,11%	3,12	64,12	61,00	60,89	64,37	288K	33
30/01/2026	-2,62%	-1,64	61,00	63,79	61,00	63,90	46K	27
29/01/2026	-0,18%	-0,11	62,64	62,87	62,22	63,00	109K	22
28/01/2026	0,19%	0,12	62,75	62,00	61,74	62,75	45K	35
27/01/2026	0,21%	0,13	62,63	62,49	62,34	62,66	80K	18
26/01/2026	0,16%	0,10	62,50	62,29	62,07	62,72	212K	48
23/01/2026	1,07%	0,66	62,40	62,86	61,62	62,86	49K	33

22/01/2026	0,42%	0,26	61,74	61,94	61,43	61,96	86K	46
21/01/2026	0,62%	0,38	61,48	61,50	60,38	61,55	34K	10
20/01/2026	-2,97%	-1,87	61,10	62,97	60,69	62,97	54K	23
19/01/2026	0,85%	0,53	62,97	63,00	61,69	63,00	11K	12
16/01/2026	1,28%	0,79	62,44	62,30	62,16	62,73	10K	31
15/01/2026	-0,11%	-0,07	61,65	62,28	61,65	62,58	13K	15
14/01/2026	1,45%	0,88	61,72	60,30	60,30	62,00	30K	23
13/01/2026	2,11%	1,26	60,84	59,92	59,92	61,01	7K	11
12/01/2026	1,21%	0,71	59,58	57,69	57,69	59,76	26K	21
09/01/2026	1,36%	0,79	58,87	58,90	57,68	58,90	7K	12
08/01/2026	0,78%	0,45	58,08	57,64	57,64	58,39	39K	12
07/01/2026	-0,89%	-0,52	57,63	58,05	57,45	58,30	29K	39
06/01/2026	-3,18%	-1,91	58,15	59,60	58,15	59,60	45K	50
05/01/2026	-3,05%	-1,89	60,06	62,57	59,24	62,57	75K	38
02/01/2026	0,08%	0,05	61,95	61,45	60,81	61,95	215K	36
30/12/2025	-0,10%	-0,06	61,90	61,96	61,81	62,57	83K	18
29/12/2025	-3,43%	-2,20	61,96	66,50	61,95	66,50	93K	38
26/12/2025	2,21%	1,39	64,16	62,71	62,71	65,00	72K	19
23/12/2025	-0,99%	-0,63	62,77	63,00	62,77	63,93	73K	19
22/12/2025	0,89%	0,56	63,40	63,47	62,76	63,47	31K	9
19/12/2025	-0,82%	-0,52	62,84	62,63	61,98	63,12	11K	18
18/12/2025	0,57%	0,36	63,36	63,15	63,12	63,51	78K	23
17/12/2025	0,95%	0,59	63,00	63,28	63,00	63,40	48K	9
16/12/2025	0,11%	0,07	62,41	62,93	62,41	63,06	63K	17
15/12/2025	1,04%	0,64	62,34	61,70	61,31	62,46	21K	11
12/12/2025	-2,57%	-1,63	61,70	62,06	60,94	62,64	78K	26
11/12/2025	-1,63%	-1,05	63,33	64,42	63,33	64,42	19K	11
10/12/2025	3,54%	2,20	64,38	63,11	62,95	64,43	29K	25
09/12/2025	-0,08%	-0,05	62,18	61,92	61,87	62,74	36K	19
08/12/2025	-0,21%	-0,13	62,23	62,99	61,32	62,99	227K	16
05/12/2025	0,82%	0,51	62,36	61,08	60,88	62,63	131K	44
04/12/2025	0,68%	0,42	61,85	61,63	61,20	61,85	71K	23
03/12/2025	-0,89%	-0,55	61,43	62,31	61,20	62,40	140K	45
02/12/2025	-0,34%	-0,21	61,98	61,27	61,27	62,39	27K	19
01/12/2025	0,81%	0,50	62,19	62,31	62,19	62,82	231K	24
28/11/2025	1,53%	0,93	61,69	61,96	61,61	62,75	134K	69
27/11/2025	-0,98%	-0,60	60,76	61,00	60,76	62,47	110K	47
26/11/2025	0,23%	0,14	61,36	59,99	59,99	61,80	63K	50
25/11/2025	3,26%	1,93	61,22	60,00	60,00	61,38	66K	29
24/11/2025	-0,47%	-0,28	59,29	58,37	58,37	60,42	318K	15
21/11/2025	1,55%	0,91	59,57	56,01	56,01	60,42	316K	23
19/11/2025	0,57%	0,33	58,66	58,25	58,05	58,78	40K	16
18/11/2025	-0,14%	-0,08	58,33	58,20	57,91	58,65	206K	23
17/11/2025	2,17%	1,24	58,41	57,97	57,97	58,43	87K	20
14/11/2025	-1,45%	-0,84	57,17	58,01	56,69	58,01	63K	25
13/11/2025	-2,08%	-1,23	58,01	59,84	57,89	59,84	68K	16
12/11/2025	0,90%	0,53	59,24	59,04	58,87	59,32	86K	25
11/11/2025	-0,27%	-0,16	58,71	59,00	58,71	59,28	216K	38
10/11/2025	0,86%	0,50	58,87	58,86	58,27	58,87	71K	23
07/11/2025	1,09%	0,63	58,37	59,02	58,03	59,02	165K	49
06/11/2025	-0,09%	-0,05	57,74	57,79	57,61	58,57	110K	14
05/11/2025	1,56%	0,89	57,79	57,84	57,67	58,23	3M	56
04/11/2025	0,80%	0,45	56,90	55,32	55,32	57,06	127K	18
03/11/2025	2,10%	1,16	56,45	55,72	55,58	56,62	10K	14
31/10/2025	-0,05%	-0,03	55,29	55,08	55,08	55,44	2K	10
30/10/2025	-0,45%	-0,25	55,32	56,13	54,74	56,13	14K	13
29/10/2025	-0,94%	-0,53	55,57	56,00	55,34	56,00	6K	48
28/10/2025	0,48%	0,27	56,10	56,00	55,97	56,26	25K	16
27/10/2025	-0,25%	-0,14	55,83	56,29	55,83	56,45	13K	13
24/10/2025	0,67%	0,37	55,97	55,38	55,38	56,22	11K	21
23/10/2025	0,94%	0,52	55,60	55,49	55,38	55,74	739K	30
22/10/2025	1,92%	1,04	55,08	54,04	54,04	55,18	78K	24
21/10/2025	-2,01%	-1,11	54,04	55,06	53,70	55,15	161K	34
20/10/2025	-0,97%	-0,54	55,15	55,69	54,91	55,69	207K	86
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	-	-	57,61	56,85	56,85	57,98	153K	63

Date,Open,High,Low,Close,Volume
02-Feb-26,61.00,64.37,60.89,64.12,287574
30-Jan-26,63.79,63.90,61.00,61.00,46010
29-Jan-26,62.87,63.00,62.22,62.64,108630
28-Jan-26,62.00,62.75,61.74,62.75,45106
27-Jan-26,62.49,62.66,62.34,62.63,80046
26-Jan-26,62.29,62.72,62.07,62.50,211942
23-Jan-26,62.86,62.86,61.62,62.40,48690
22-Jan-26,61.94,61.96,61.43,61.74,86336
21-Jan-26,61.50,61.55,60.38,61.48,33952
20-Jan-26,62.97,62.97,60.69,61.10,53665
19-Jan-26,63.00,63.00,61.69,62.97,11465
16-Jan-26,62.30,62.73,62.16,62.44,9988
15-Jan-26,62.28,62.58,61.65,61.65,13421
14-Jan-26,60.30,62.00,60.30,61.72,30070
13-Jan-26,59.92,61.01,59.92,60.84,6916
12-Jan-26,57.69,59.76,57.69,59.58,26204
09-Jan-26,58.90,58.90,57.68,58.87,7167
08-Jan-26,57.64,58.39,57.64,58.08,39324
07-Jan-26,58.05,58.30,57.45,57.63,29179
06-Jan-26,59.60,59.60,58.15,58.15,44559
05-Jan-26,62.57,62.57,59.24,60.06,74741
02-Jan-26,61.45,61.95,60.81,61.95,215326
30-Dec-25,61.96,62.57,61.81,61.90,82901
29-Dec-25,66.50,66.50,61.95,61.96,92988
26-Dec-25,62.71,65.00,62.71,64.16,71954
23-Dec-25,63.00,63.93,62.77,62.77,73249
22-Dec-25,63.47,63.47,62.76,63.40,31427
19-Dec-25,62.63,63.12,61.98,62.84,10831
18-Dec-25,63.15,63.51,63.12,63.36,77834
17-Dec-25,63.28,63.40,63.00,63.00,47642
16-Dec-25,62.93,63.06,62.41,62.41,62719
15-Dec-25,61.70,62.46,61.31,62.34,21247
12-Dec-25,62.06,62.64,60.94,61.70,78032
11-Dec-25,64.42,64.42,63.33,63.33,19176
10-Dec-25,63.11,64.43,62.95,64.38,29263
09-Dec-25,61.92,62.74,61.87,62.18,36316
08-Dec-25,62.99,62.99,61.32,62.23,226655
05-Dec-25,61.08,62.63,60.88,62.36,131015
04-Dec-25,61.63,61.85,61.20,61.85,70572
03-Dec-25,62.31,62.40,61.20,61.43,139894
02-Dec-25,61.27,62.39,61.27,61.98,26862
01-Dec-25,62.31,62.82,62.19,62.19,231169
28-Nov-25,61.96,62.75,61.61,61.69,133551
27-Nov-25,61.00,62.47,60.76,60.76,109950
26-Nov-25,59.99,61.80,59.99,61.36,63220
25-Nov-25,60.00,61.38,60.00,61.22,65502
24-Nov-25,58.37,60.42,58.37,59.29,318061
21-Nov-25,56.01,60.42,56.01,59.57,316138
19-Nov-25,58.25,58.78,58.05,58.66,39663
18-Nov-25,58.20,58.65,57.91,58.33,205579
17-Nov-25,57.97,58.43,57.97,58.41,86993
14-Nov-25,58.01,58.01,56.69,57.17,63015
13-Nov-25,59.84,59.84,57.89,58.01,68178
12-Nov-25,59.04,59.32,58.87,59.24,85552
11-Nov-25,59.00,59.28,58.71,58.71,216010
10-Nov-25,58.86,58.87,58.27,58.87,70557
07-Nov-25,59.02,59.02,58.03,58.37,164924
06-Nov-25,57.79,58.57,57.61,57.74,109734
05-Nov-25,57.84,58.23,57.67,57.79,2768250
04-Nov-25,55.32,57.06,55.32,56.90,127256
03-Nov-25,55.72,56.62,55.58,56.45,9954
31-Oct-25,55.08,55.44,55.08,55.29,2319
30-Oct-25,56.13,56.13,54.74,55.32,14156
29-Oct-25,56.00,56.00,55.34,55.57,6170
28-Oct-25,56.00,56.26,55.97,56.10,25390
27-Oct-25,56.29,56.45,55.83,55.83,13027
24-Oct-25,55.38,56.22,55.38,55.97,10803
23-Oct-25,55.49,55.74,55.38,55.60,738658
22-Oct-25,54.04,55.18,54.04,55.08,78025
21-Oct-25,55.06,55.15,53.70,54.04,161166
20-Oct-25,55.69,55.69,54.91,55.15,207331
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

*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