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
24/04/2024	0,20%	0,06	30,45	30,46	30,24	30,46	66K	38
23/04/2024	-0,07%	-0,02	30,39	30,56	30,27	30,66	25K	22
22/04/2024	0,70%	0,21	30,41	30,54	30,27	30,54	36K	18
19/04/2024	-0,33%	-0,10	30,20	29,96	29,96	30,27	22K	23
18/04/2024	1,41%	0,42	30,30	30,00	30,00	30,33	33K	22
17/04/2024	0,10%	0,03	29,88	29,95	29,82	30,00	43K	18
16/04/2024	0,95%	0,28	29,85	29,85	29,76	29,94	312K	34
15/04/2024	0,68%	0,20	29,57	29,76	29,42	29,83	26K	131
12/04/2024	-0,91%	-0,27	29,37	29,73	29,33	29,91	132K	48
11/04/2024	-0,20%	-0,06	29,64	29,75	29,46	29,76	72K	29
10/04/2024	-1,43%	-0,43	29,70	29,88	29,49	29,88	84K	43

09/04/2024	0,63%	0,19	30,13	29,88	29,55	30,13	153K	74
08/04/2024	-0,23%	-0,07	29,94	30,08	29,81	30,08	86K	39
05/04/2024	-0,07%	-0,02	30,01	30,00	29,70	30,06	331K	57
04/04/2024	-1,18%	-0,36	30,03	30,39	29,97	30,39	84K	41
03/04/2024	-1,01%	-0,31	30,39	30,77	30,39	30,77	42K	26
02/04/2024	-0,55%	-0,17	30,70	30,94	30,60	30,94	3K	21
01/04/2024	1,08%	0,33	30,87	30,75	30,70	30,93	25K	35
28/03/2024	1,26%	0,38	30,54	30,55	30,45	30,63	99K	28
27/03/2024	1,34%	0,40	30,16	29,88	29,88	30,18	14K	18
26/03/2024	-0,47%	-0,14	29,76	29,76	29,76	30,06	158K	39
25/03/2024	-0,33%	-0,10	29,90	30,00	29,90	30,20	22K	35
22/03/2024	-0,66%	-0,20	30,00	30,20	29,97	30,30	28K	19
21/03/2024	-3,21%	-1,00	30,20	30,24	29,98	30,29	90K	75
20/03/2024	-0,38%	-0,12	31,20	31,32	30,55	31,32	274K	66
19/03/2024	1,06%	0,33	31,32	31,27	30,96	31,32	752K	49
18/03/2024	3,78%	1,13	30,99	29,87	29,87	31,14	423K	40
15/03/2024	-1,65%	-0,50	29,86	30,38	29,86	30,51	105K	43
14/03/2024	-1,40%	-0,43	30,36	30,86	30,32	30,86	29K	23
13/03/2024	1,55%	0,47	30,79	30,32	30,32	30,81	286K	35
12/03/2024	1,17%	0,35	30,32	30,41	30,18	30,57	58K	28
11/03/2024	1,32%	0,39	29,97	29,57	29,27	29,97	36K	31
08/03/2024	1,34%	0,39	29,58	29,25	29,25	29,61	132K	46
07/03/2024	-0,27%	-0,08	29,19	29,26	29,04	29,26	116K	30
06/03/2024	0,27%	0,08	29,27	29,10	28,90	29,65	48K	31
05/03/2024	0,31%	0,09	29,19	29,08	28,95	29,24	29K	37
04/03/2024	-1,52%	-0,45	29,10	29,37	28,89	29,37	309K	69
01/03/2024	-0,71%	-0,21	29,55	29,76	29,39	29,76	82K	64
29/02/2024	1,09%	0,32	29,76	29,44	29,44	29,97	90K	67
28/02/2024	-0,78%	-0,23	29,44	29,65	29,41	29,76	223K	48
27/02/2024	-1,59%	-0,48	29,67	29,54	29,54	30,50	50K	64
26/02/2024	-1,28%	-0,39	30,15	30,53	29,97	30,53	86K	28
23/02/2024	1,29%	0,39	30,54	30,15	30,09	30,54	40K	20
22/02/2024	0,94%	0,28	30,15	30,00	29,61	30,27	9K	19
21/02/2024	-0,33%	-0,10	29,87	29,67	29,56	29,87	26K	29
20/02/2024	-0,17%	-0,05	29,97	29,90	29,55	29,97	32K	49
19/02/2024	-1,12%	-0,34	30,02	30,52	30,02	32,00	146K	29
16/02/2024	-0,20%	-0,06	30,36	30,69	30,35	30,69	45K	30
15/02/2024	0,93%	0,28	30,42	30,15	30,15	30,60	10K	27
14/02/2024	-1,28%	-0,39	30,14	30,12	29,94	30,18	15K	33
09/02/2024	-2,74%	-0,86	30,53	31,39	30,36	31,39	235K	35
08/02/2024	7,32%	2,14	31,39	30,75	30,75	31,52	172K	43
07/02/2024	-1,48%	-0,44	29,25	29,50	29,16	29,58	348K	218
06/02/2024	0,17%	0,05	29,69	30,24	29,45	30,24	21K	30
05/02/2024	-0,80%	-0,24	29,64	30,75	29,64	30,75	95K	31
02/02/2024	0,50%	0,15	29,88	30,05	29,70	30,10	85K	28
01/02/2024	1,33%	0,39	29,73	29,93	29,40	29,93	5K	11
31/01/2024	-1,41%	-0,42	29,34	29,88	29,34	29,94	35K	34
30/01/2024	0,40%	0,12	29,76	29,70	29,58	29,76	22K	17
29/01/2024	1,65%	0,48	29,64	29,52	29,52	29,85	37K	26
26/01/2024	0,93%	0,27	29,16	29,21	29,16	29,37	11K	15
25/01/2024	-0,72%	-0,21	28,89	28,95	28,74	29,16	15K	34
24/01/2024	-0,21%	-0,06	29,10	29,75	28,98	29,75	32K	67
23/01/2024	-1,72%	-0,51	29,16	29,25	29,00	29,25	39K	36
22/01/2024	1,75%	0,51	29,67	29,16	29,16	29,70	27K	30
19/01/2024	0,90%	0,26	29,16	28,90	28,85	29,16	12K	19
18/01/2024	-0,58%	-0,17	28,90	29,00	28,75	29,22	137K	41
17/01/2024	-1,12%	-0,33	29,07	29,20	29,05	29,28	13K	25
16/01/2024	-0,64%	-0,19	29,40	29,21	29,10	29,51	56K	51
15/01/2024	0,27%	0,08	29,59	29,51	29,39	30,30	114K	49
12/01/2024	-0,64%	-0,19	29,51	29,98	29,31	29,98	13K	25
11/01/2024	1,09%	0,32	29,70	29,97	29,22	29,97	37K	27
10/01/2024	-1,28%	-0,38	29,38	29,76	29,28	29,76	83K	48
09/01/2024	-0,13%	-0,04	29,76	29,91	29,50	29,94	145K	33
08/01/2024	1,15%	0,34	29,80	29,46	29,37	29,88	171K	41
05/01/2024	-0,61%	-0,18	29,46	29,46	29,43	29,67	62K	63
04/01/2024	0,61%	0,18	29,64	29,46	29,46	29,79	419K	43
03/01/2024	0,68%	0,20	29,46	29,50	29,07	29,50	127K	57
02/01/2024	3,80%	1,07	29,26	28,76	28,41	29,48	189K	91
28/12/2023	-0,56%	-0,16	28,19	28,44	28,19	28,51	318K	139
27/12/2023	0,43%	0,12	28,35	28,24	28,24	28,50	49K	68
26/12/2023	-1,05%	-0,30	28,23	28,53	28,07	28,53	264K	102
22/12/2023	-0,42%	-0,12	28,53	28,65	28,36	28,65	177K	81
21/12/2023	-2,85%	-0,84	28,65	29,90	28,52	29,90	167K	83
20/12/2023	1,10%	0,32	29,49	29,09	29,01	30,40	261K	46
19/12/2023	0,24%	0,07	29,17	29,10	28,89	29,31	30K	37
18/12/2023	0,03%	0,01	29,10	30,50	29,01	30,50	324K	148
15/12/2023	-1,46%	-0,43	29,09	29,83	29,00	31,51	166K	67
14/12/2023	1,83%	0,53	29,52	29,57	29,31	29,70	135K	88
13/12/2023	0,76%	0,22	28,99	28,26	28,26	28,99	149K	24
12/12/2023	0,59%	0,17	28,77	28,59	28,44	28,80	25K	32
11/12/2023	-0,76%	-0,22	28,60	28,80	28,38	28,80	96K	84
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	-	-	31,45	31,60	31,45	31,74	203K	150

Date,Open,High,Low,Close,Volume
24-Apr-24,30.46,30.46,30.24,30.45,65624
23-Apr-24,30.56,30.66,30.27,30.39,25205
22-Apr-24,30.54,30.54,30.27,30.41,35926
19-Apr-24,29.96,30.27,29.96,30.20,21924
18-Apr-24,30.00,30.33,30.00,30.30,33126
17-Apr-24,29.95,30.00,29.82,29.88,42979
16-Apr-24,29.85,29.94,29.76,29.85,311736
15-Apr-24,29.76,29.83,29.42,29.57,25509
12-Apr-24,29.73,29.91,29.33,29.37,132267
11-Apr-24,29.75,29.76,29.46,29.64,71816
10-Apr-24,29.88,29.88,29.49,29.70,83861
09-Apr-24,29.88,30.13,29.55,30.13,153328
08-Apr-24,30.08,30.08,29.81,29.94,86363
05-Apr-24,30.00,30.06,29.70,30.01,331388
04-Apr-24,30.39,30.39,29.97,30.03,83507
03-Apr-24,30.77,30.77,30.39,30.39,41939
02-Apr-24,30.94,30.94,30.60,30.70,2583
01-Apr-24,30.75,30.93,30.70,30.87,25205
28-Mar-24,30.55,30.63,30.45,30.54,98717
27-Mar-24,29.88,30.18,29.88,30.16,14101
26-Mar-24,29.76,30.06,29.76,29.76,158202
25-Mar-24,30.00,30.20,29.90,29.90,22407
22-Mar-24,30.20,30.30,29.97,30.00,28121
21-Mar-24,30.24,30.29,29.98,30.20,90264
20-Mar-24,31.32,31.32,30.55,31.20,273723
19-Mar-24,31.27,31.32,30.96,31.32,751837
18-Mar-24,29.87,31.14,29.87,30.99,422723
15-Mar-24,30.38,30.51,29.86,29.86,104727
14-Mar-24,30.86,30.86,30.32,30.36,29331
13-Mar-24,30.32,30.81,30.32,30.79,285606
12-Mar-24,30.41,30.57,30.18,30.32,57574
11-Mar-24,29.57,29.97,29.27,29.97,36007
08-Mar-24,29.25,29.61,29.25,29.58,132472
07-Mar-24,29.26,29.26,29.04,29.19,116035
06-Mar-24,29.10,29.65,28.90,29.27,48345
05-Mar-24,29.08,29.24,28.95,29.19,29326
04-Mar-24,29.37,29.37,28.89,29.10,309297
01-Mar-24,29.76,29.76,29.39,29.55,82300
29-Feb-24,29.44,29.97,29.44,29.76,89788
28-Feb-24,29.65,29.76,29.41,29.44,223117
27-Feb-24,29.54,30.50,29.54,29.67,49623
26-Feb-24,30.53,30.53,29.97,30.15,86222
23-Feb-24,30.15,30.54,30.09,30.54,40301
22-Feb-24,30.00,30.27,29.61,30.15,8563
21-Feb-24,29.67,29.87,29.56,29.87,26290
20-Feb-24,29.90,29.97,29.55,29.97,31699
19-Feb-24,30.52,32.00,30.02,30.02,146231
16-Feb-24,30.69,30.69,30.35,30.36,45475
15-Feb-24,30.15,30.60,30.15,30.42,9578
14-Feb-24,30.12,30.18,29.94,30.14,14557
09-Feb-24,31.39,31.39,30.36,30.53,234775
08-Feb-24,30.75,31.52,30.75,31.39,171707
07-Feb-24,29.50,29.58,29.16,29.25,347864
06-Feb-24,30.24,30.24,29.45,29.69,20776
05-Feb-24,30.75,30.75,29.64,29.64,94799
02-Feb-24,30.05,30.10,29.70,29.88,84917
01-Feb-24,29.93,29.93,29.40,29.73,4859
31-Jan-24,29.88,29.94,29.34,29.34,34766
30-Jan-24,29.70,29.76,29.58,29.76,22332
29-Jan-24,29.52,29.85,29.52,29.64,37334
26-Jan-24,29.21,29.37,29.16,29.16,10593
25-Jan-24,28.95,29.16,28.74,28.89,15417
24-Jan-24,29.75,29.75,28.98,29.10,32197
23-Jan-24,29.25,29.25,29.00,29.16,39100
22-Jan-24,29.16,29.70,29.16,29.67,27393
19-Jan-24,28.90,29.16,28.85,29.16,11923
18-Jan-24,29.00,29.22,28.75,28.90,137252
17-Jan-24,29.20,29.28,29.05,29.07,12973
16-Jan-24,29.21,29.51,29.10,29.40,56374
15-Jan-24,29.51,30.30,29.39,29.59,114398
12-Jan-24,29.98,29.98,29.31,29.51,13271
11-Jan-24,29.97,29.97,29.22,29.70,37260
10-Jan-24,29.76,29.76,29.28,29.38,82666
09-Jan-24,29.91,29.94,29.50,29.76,144865
08-Jan-24,29.46,29.88,29.37,29.80,170870
05-Jan-24,29.46,29.67,29.43,29.46,61600
04-Jan-24,29.46,29.79,29.46,29.64,418724
03-Jan-24,29.50,29.50,29.07,29.46,126957
02-Jan-24,28.76,29.48,28.41,29.26,188722
28-Dec-23,28.44,28.51,28.19,28.19,318022
27-Dec-23,28.24,28.50,28.24,28.35,49111
26-Dec-23,28.53,28.53,28.07,28.23,263986
22-Dec-23,28.65,28.65,28.36,28.53,176642
21-Dec-23,29.90,29.90,28.52,28.65,167053
20-Dec-23,29.09,30.40,29.01,29.49,260936
19-Dec-23,29.10,29.31,28.89,29.17,29708
18-Dec-23,30.50,30.50,29.01,29.10,324482
15-Dec-23,29.83,31.51,29.00,29.09,165946
14-Dec-23,29.57,29.70,29.31,29.52,135320
13-Dec-23,28.26,28.99,28.26,28.99,148850
12-Dec-23,28.59,28.80,28.44,28.77,25243
11-Dec-23,28.80,28.80,28.38,28.60,95520
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

*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