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
26/07/2024	1,45%	0,57	39,80	39,00	39,00	39,92	580K	38
25/07/2024	3,24%	1,23	39,23	39,05	38,99	39,52	1M	48
24/07/2024	1,88%	0,70	38,00	36,90	36,90	38,00	86K	38
23/07/2024	0,16%	0,06	37,30	37,26	37,24	37,44	206K	31
22/07/2024	0,32%	0,12	37,24	36,91	36,91	37,52	6K	18
19/07/2024	0,32%	0,12	37,12	36,76	36,75	37,25	39K	13
18/07/2024	3,41%	1,22	37,00	36,28	36,28	37,08	520K	43
17/07/2024	2,46%	0,86	35,78	35,46	35,46	36,00	393K	28
16/07/2024	-0,88%	-0,31	34,92	35,00	34,65	35,05	102K	28
15/07/2024	-0,82%	-0,29	35,23	35,60	35,12	35,60	58K	30
12/07/2024	1,11%	0,39	35,52	35,21	35,21	35,70	525K	72
11/07/2024	1,47%	0,51	35,13	35,00	34,62	35,18	13K	30
10/07/2024	0,09%	0,03	34,62	34,59	34,34	34,72	150K	23
09/07/2024	-0,14%	-0,05	34,59	34,47	34,40	34,67	18K	23
08/07/2024	-0,35%	-0,12	34,64	34,95	34,43	34,95	23K	25
05/07/2024	1,25%	0,43	34,76	34,97	34,53	35,01	27K	41
04/07/2024	-2,39%	-0,84	34,33	35,11	34,29	35,50	51K	34
03/07/2024	0,26%	0,09	35,17	35,17	34,85	35,17	28K	20
02/07/2024	0,34%	0,12	35,08	34,96	34,96	35,42	262K	27
01/07/2024	1,57%	0,54	34,96	34,92	34,64	35,13	112K	28
28/06/2024	-1,04%	-0,36	34,42	34,59	34,22	34,59	592K	119
27/06/2024	-0,09%	-0,03	34,78	34,70	33,00	34,80	41K	93
26/06/2024	0,14%	0,05	34,81	34,80	34,00	36,28	22K	69
25/06/2024	-0,34%	-0,12	34,76	35,64	34,76	35,64	291K	30
24/06/2024	0,75%	0,26	34,88	34,80	34,70	35,00	349K	48
21/06/2024	1,05%	0,36	34,62	34,33	34,14	34,68	255K	37
20/06/2024	2,33%	0,78	34,26	33,51	33,51	34,35	102K	36
19/06/2024	-0,80%	-0,27	33,48	35,00	33,48	35,00	32K	19
18/06/2024	0,63%	0,21	33,75	33,72	33,34	33,75	326K	67
17/06/2024	2,41%	0,79	33,54	33,12	33,00	33,54	16K	29
14/06/2024	-0,24%	-0,08	32,75	32,79	32,60	32,79	150K	14
13/06/2024	-1,35%	-0,45	32,83	32,91	32,80	32,97	28K	29
12/06/2024	1,96%	0,64	33,28	33,12	33,00	33,31	240K	23
11/06/2024	-1,06%	-0,35	32,64	33,05	32,55	33,05	159K	42
10/06/2024	-0,39%	-0,13	32,99	33,15	32,87	33,18	281K	33
07/06/2024	0,73%	0,24	33,12	32,88	32,78	33,12	79K	39
06/06/2024	-0,60%	-0,20	32,88	33,15	32,67	33,15	78K	29
05/06/2024	0,52%	0,17	33,08	32,95	32,86	33,12	35K	26
04/06/2024	0,64%	0,21	32,91	32,50	32,45	33,03	638K	54
03/06/2024	0,28%	0,09	32,70	32,68	32,58	32,91	105K	26
31/05/2024	4,02%	1,26	32,61	32,01	32,01	32,61	646K	277
29/05/2024	-0,48%	-0,15	31,35	31,50	31,25	31,50	44K	48
28/05/2024	-3,17%	-1,03	31,50	31,59	31,43	31,59	269K	67
27/05/2024	-1,27%	-0,42	32,53	33,09	31,58	33,09	36K	43
24/05/2024	3,78%	1,20	32,95	31,85	31,48	32,95	46K	40
23/05/2024	-1,85%	-0,60	31,75	32,42	31,65	32,42	37K	28
22/05/2024	0,22%	0,07	32,35	32,30	32,22	32,47	308K	36
21/05/2024	1,38%	0,44	32,28	32,04	31,95	32,28	218K	36
20/05/2024	-1,12%	-0,36	31,84	32,22	31,84	32,37	241K	76
17/05/2024	-0,71%	-0,23	32,20	32,43	32,20	32,43	401K	230
16/05/2024	0,46%	0,15	32,43	32,35	32,25	32,52	45K	23
15/05/2024	1,06%	0,34	32,28	32,28	32,12	32,46	52K	34
14/05/2024	0,13%	0,04	31,94	32,04	31,85	32,04	29K	29
13/05/2024	0,66%	0,21	31,90	31,76	31,59	32,07	64K	50
10/05/2024	1,25%	0,39	31,69	31,37	31,37	31,69	51K	30
09/05/2024	1,79%	0,55	31,30	30,86	30,86	31,30	35K	44
08/05/2024	1,08%	0,33	30,75	30,58	30,53	30,78	72K	31
07/05/2024	0,26%	0,08	30,42	30,34	30,27	30,58	30K	35
06/05/2024	1,30%	0,39	30,34	30,39	30,29	30,42	32K	250
03/05/2024	-2,03%	-0,62	29,95	30,64	29,95	30,64	135K	56
02/05/2024	-0,29%	-0,09	30,57	30,66	30,33	30,66	169K	33
30/04/2024	1,12%	0,34	30,66	30,62	30,48	30,81	25K	52
29/04/2024	-2,66%	-0,83	30,32	30,52	30,15	30,52	151K	33
26/04/2024	2,81%	0,85	31,15	30,30	29,88	31,15	117K	39
25/04/2024	-0,49%	-0,15	30,30	30,46	30,15	30,48	37K	15
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	-	-	29,40	29,21	29,10	29,51	56K	51

Date,Open,High,Low,Close,Volume
26-Jul-24,39.00,39.92,39.00,39.80,580025
25-Jul-24,39.05,39.52,38.99,39.23,1111902
24-Jul-24,36.90,38.00,36.90,38.00,86175
23-Jul-24,37.26,37.44,37.24,37.30,205533
22-Jul-24,36.91,37.52,36.91,37.24,5545
19-Jul-24,36.76,37.25,36.75,37.12,39176
18-Jul-24,36.28,37.08,36.28,37.00,519914
17-Jul-24,35.46,36.00,35.46,35.78,393133
16-Jul-24,35.00,35.05,34.65,34.92,102409
15-Jul-24,35.60,35.60,35.12,35.23,58382
12-Jul-24,35.21,35.70,35.21,35.52,524766
11-Jul-24,35.00,35.18,34.62,35.13,12727
10-Jul-24,34.59,34.72,34.34,34.62,149933
09-Jul-24,34.47,34.67,34.40,34.59,17940
08-Jul-24,34.95,34.95,34.43,34.64,23163
05-Jul-24,34.97,35.01,34.53,34.76,26797
04-Jul-24,35.11,35.50,34.29,34.33,50773
03-Jul-24,35.17,35.17,34.85,35.17,28063
02-Jul-24,34.96,35.42,34.96,35.08,262449
01-Jul-24,34.92,35.13,34.64,34.96,111826
28-Jun-24,34.59,34.59,34.22,34.42,592019
27-Jun-24,34.70,34.80,33.00,34.78,40840
26-Jun-24,34.80,36.28,34.00,34.81,21724
25-Jun-24,35.64,35.64,34.76,34.76,290738
24-Jun-24,34.80,35.00,34.70,34.88,349007
21-Jun-24,34.33,34.68,34.14,34.62,255445
20-Jun-24,33.51,34.35,33.51,34.26,101727
19-Jun-24,35.00,35.00,33.48,33.48,31850
18-Jun-24,33.72,33.75,33.34,33.75,326372
17-Jun-24,33.12,33.54,33.00,33.54,16425
14-Jun-24,32.79,32.79,32.60,32.75,150198
13-Jun-24,32.91,32.97,32.80,32.83,28063
12-Jun-24,33.12,33.31,33.00,33.28,240047
11-Jun-24,33.05,33.05,32.55,32.64,158548
10-Jun-24,33.15,33.18,32.87,32.99,281210
07-Jun-24,32.88,33.12,32.78,33.12,78885
06-Jun-24,33.15,33.15,32.67,32.88,77702
05-Jun-24,32.95,33.12,32.86,33.08,34623
04-Jun-24,32.50,33.03,32.45,32.91,637889
03-Jun-24,32.68,32.91,32.58,32.70,104587
31-May-24,32.01,32.61,32.01,32.61,645577
29-May-24,31.50,31.50,31.25,31.35,43860
28-May-24,31.59,31.59,31.43,31.50,269445
27-May-24,33.09,33.09,31.58,32.53,35840
24-May-24,31.85,32.95,31.48,32.95,45513
23-May-24,32.42,32.42,31.65,31.75,37071
22-May-24,32.30,32.47,32.22,32.35,307630
21-May-24,32.04,32.28,31.95,32.28,218230
20-May-24,32.22,32.37,31.84,31.84,241298
17-May-24,32.43,32.43,32.20,32.20,400850
16-May-24,32.35,32.52,32.25,32.43,44758
15-May-24,32.28,32.46,32.12,32.28,51863
14-May-24,32.04,32.04,31.85,31.94,29254
13-May-24,31.76,32.07,31.59,31.90,63747
10-May-24,31.37,31.69,31.37,31.69,51475
09-May-24,30.86,31.30,30.86,31.30,34608
08-May-24,30.58,30.78,30.53,30.75,71822
07-May-24,30.34,30.58,30.27,30.42,30065
06-May-24,30.39,30.42,30.29,30.34,31517
03-May-24,30.64,30.64,29.95,29.95,134831
02-May-24,30.66,30.66,30.33,30.57,169260
30-Apr-24,30.62,30.81,30.48,30.66,25247
29-Apr-24,30.52,30.52,30.15,30.32,150883
26-Apr-24,30.30,31.15,29.88,31.15,116546
25-Apr-24,30.46,30.48,30.15,30.30,37425
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

*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