Cotação atual, histórico e gráfico do papel: B2AP34

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 B2AP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,03%	0,03	114,51	114,80	114,51	114,80	343	2
27/08/2025	0,52%	0,59	114,48	114,00	114,00	114,48	2K	2
21/08/2025	1,11%	1,25	113,89	113,89	113,89	113,89	113	1
20/08/2025	-0,94%	-1,07	112,64	112,64	112,64	112,64	112	1
18/08/2025	0,34%	0,39	113,71	114,27	113,71	114,27	9K	3
15/08/2025	1,18%	1,32	113,32	113,14	113,14	113,32	2K	3
14/08/2025	-0,57%	-0,64	112,00	113,63	112,00	113,63	4K	4

13/08/2025	0,06%	0,07	112,64	112,66	112,64	112,66	18K	2
12/08/2025	0,38%	0,43	112,57	112,31	112,31	112,57	2K	2
08/08/2025	0,00%	0,00	112,14	111,58	111,58	112,14	1K	2
07/08/2025	1,54%	1,70	112,14	110,57	110,57	112,14	4K	3
04/08/2025	0,80%	0,88	110,44	110,44	110,44	110,44	11K	2
01/08/2025	0,20%	0,22	109,56	108,28	108,24	109,56	2K	6
31/07/2025	-0,04%	-0,04	109,34	109,34	109,34	109,34	109	1
30/07/2025	-0,03%	-0,03	109,38	109,38	109,38	109,38	109	1
29/07/2025	0,51%	0,56	109,41	109,35	109,35	109,90	14K	4
28/07/2025	2,86%	3,03	108,85	108,68	108,68	108,88	5K	3
22/07/2025	0,00%	0,00	105,82	105,82	105,82	105,82	317	1
21/07/2025	1,65%	1,72	105,82	105,98	105,82	105,98	2K	3
17/07/2025	1,86%	1,90	104,10	103,80	103,00	104,10	12K	4
16/07/2025	0,00%	0,00	102,20	102,24	102,20	102,24	10K	3
15/07/2025	0,00%	0,00	102,20	102,20	102,20	102,20	817	1
14/07/2025	-0,68%	-0,70	102,20	102,20	102,20	102,20	511	1
11/07/2025	-0,47%	-0,49	102,90	103,11	102,90	103,11	3K	2
10/07/2025	0,97%	0,99	103,39	102,40	102,40	104,10	19K	11
09/07/2025	0,73%	0,74	102,40	102,40	102,40	102,40	10K	2
04/07/2025	-1,01%	-1,04	101,66	101,66	101,66	101,66	101	1
03/07/2025	1,48%	1,50	102,70	102,70	102,70	102,70	92K	1
02/07/2025	-0,81%	-0,83	101,20	100,60	100,60	101,70	485K	9
01/07/2025	0,03%	0,03	102,03	102,01	102,01	102,03	102K	2
27/06/2025	0,84%	0,85	102,00	101,90	101,90	102,00	10K	2
26/06/2025	0,28%	0,28	101,15	101,15	101,15	101,15	101	1
25/06/2025	0,42%	0,42	100,87	100,83	100,83	100,87	101K	3
24/06/2025	1,21%	1,20	100,45	99,25	99,25	100,50	33K	9
23/06/2025	-2,70%	-2,75	99,25	100,80	98,10	100,80	34K	7
20/06/2025	1,80%	1,80	102,00	102,00	102,00	102,00	102	1
18/06/2025	0,20%	0,20	100,20	99,80	99,80	100,20	799	3
17/06/2025	-0,50%	-0,50	100,00	100,00	100,00	100,00	1K	2
16/06/2025	0,00%	0,00	100,50	100,80	100,50	100,80	11K	4
13/06/2025	-0,23%	-0,23	100,50	100,50	100,50	100,50	100	1
12/06/2025	0,43%	0,43	100,73	100,85	100,73	100,85	8K	2
11/06/2025	0,00%	0,00	100,30	100,30	100,30	100,30	3K	3
10/06/2025	0,79%	0,79	100,30	99,51	99,51	100,30	399	2
09/06/2025	-0,85%	-0,85	99,51	99,50	99,50	99,51	398	3
06/06/2025	0,36%	0,36	100,36	100,34	100,34	100,41	16K	3
05/06/2025	-1,09%	-1,10	100,00	100,00	100,00	100,00	3K	1
04/06/2025	-0,28%	-0,28	101,10	102,30	101,10	102,30	5K	2
03/06/2025	0,21%	0,21	101,38	101,17	101,17	101,69	14K	6
02/06/2025	1,58%	1,57	101,17	100,20	100,20	101,17	32K	10
30/05/2025	0,61%	0,60	99,60	99,29	99,29	100,00	14K	5
29/05/2025	0,51%	0,50	99,00	99,00	98,40	99,00	15K	4
28/05/2025	1,40%	1,36	98,50	97,14	97,14	98,50	34K	9
27/05/2025	2,20%	2,09	97,14	96,50	96,46	97,40	54K	12
26/05/2025	-1,65%	-1,59	95,05	95,40	95,05	97,17	32K	12
23/05/2025	0,67%	0,64	96,64	96,00	96,00	97,00	99K	15
22/05/2025	9,51%	8,34	96,00	94,00	93,87	96,00	301K	23
21/05/2025	-6,17%	-5,76	87,66	93,25	87,66	94,65	181K	16
20/05/2025	1,44%	1,33	93,42	93,00	92,34	93,42	40K	15
19/05/2025	10,95%	9,09	92,09	88,01	85,95	93,80	713K	356
16/05/2025	-22,28%	-23,80	83,00	85,01	76,00	88,48	197K	203
15/05/2025	9,36%	9,14	106,80	98,64	98,64	113,00	885K	211
14/05/2025	0,68%	0,66	97,66	97,20	96,47	97,82	220K	51
13/05/2025	0,41%	0,40	97,00	96,50	95,80	105,00	828K	104
12/05/2025	-0,26%	-0,25	96,60	97,00	96,07	98,00	678K	77
09/05/2025	0,05%	0,05	96,85	97,19	96,06	98,00	222K	74
08/05/2025	0,73%	0,70	96,80	97,89	95,80	97,89	410K	58
07/05/2025	0,31%	0,30	96,10	96,60	95,80	97,30	183K	77
06/05/2025	0,42%	0,40	95,80	96,00	95,80	96,59	60K	29
05/05/2025	0,66%	0,63	95,40	95,72	95,00	96,12	50K	28
02/05/2025	-0,61%	-0,58	94,77	96,00	93,87	96,00	200K	84
30/04/2025	1,38%	1,30	95,35	95,85	93,33	96,39	71K	51
29/04/2025	-0,48%	-0,45	94,05	94,50	93,69	94,50	455K	19
28/04/2025	3,75%	3,42	94,50	94,50	94,50	94,50	94	1
23/04/2025	1,10%	0,99	91,08	91,08	91,08	91,08	2K	1
17/04/2025	-0,50%	-0,45	90,09	90,09	90,09	90,09	270	1
28/03/2025	-0,96%	-0,88	90,54	90,54	90,54	90,54	90	1
26/03/2025	-1,15%	-1,06	91,42	91,42	91,42	91,42	91	1
24/03/2025	5,72%	5,00	92,48	92,48	92,48	92,48	92	1
06/03/2025	-0,44%	-0,39	87,48	87,21	87,21	87,48	174	2
28/02/2025	0,21%	0,18	87,87	75,24	75,24	87,99	4K	15
17/02/2025	-2,63%	-2,37	87,69	87,69	87,69	87,69	2K	1
29/01/2025	-1,77%	-1,62	90,06	90,06	90,06	90,06	90	1
17/01/2025	-3,06%	-2,89	91,68	91,80	91,68	91,80	183	2
16/01/2025	4,11%	3,73	94,57	94,57	94,57	94,57	94	1
13/01/2025	-3,65%	-3,44	90,84	90,84	90,84	90,84	454	1
02/01/2025	1,70%	1,58	94,28	94,28	94,28	94,28	94	1
19/12/2024	-2,89%	-2,76	92,70	92,70	92,70	92,70	92	1
18/12/2024	-0,80%	-0,77	95,46	95,46	95,46	95,46	286	1
12/12/2024	0,00%	0,00	96,23	96,23	96,23	96,23	96	1
28/11/2024	-1,30%	-1,27	96,23	96,09	96,09	96,23	192	2
22/11/2024	1,44%	1,38	97,50	97,50	97,50	97,50	97	1
21/11/2024	3,75%	3,47	96,12	94,59	94,59	96,12	2K	3
19/11/2024	-0,03%	-0,03	92,65	92,65	92,65	92,65	92	1
18/11/2024	3,10%	2,79	92,68	92,68	92,68	92,68	92K	2
12/11/2024	-2,29%	-2,11	89,89	90,45	89,89	90,45	2K	2
11/11/2024	4,68%	4,11	92,00	92,00	92,00	92,00	184	1
04/11/2024	-4,47%	-4,11	87,89	87,89	87,89	87,89	87	1
01/11/2024	3,57%	3,17	92,00	92,00	92,00	92,00	276	1
31/10/2024	-2,28%	-2,07	88,83	88,83	88,83	88,83	266	1
28/10/2024	1,41%	1,26	90,90	90,63	90,63	90,90	2K	2
25/10/2024	-0,30%	-0,27	89,64	89,64	89,64	89,64	627	1
24/10/2024	-0,73%	-0,66	89,91	89,76	89,76	89,91	538	2
23/10/2024	1,65%	1,47	90,57	90,57	90,57	90,57	82K	2
22/10/2024	0,41%	0,36	89,10	88,92	88,92	89,10	13K	2
21/10/2024	-1,40%	-1,26	88,74	88,74	88,74	88,74	88	1
17/10/2024	3,65%	3,17	90,00	90,00	90,00	90,00	450	1
15/10/2024	0,00%	0,00	86,83	86,83	86,83	86,83	173	1
14/10/2024	2,20%	1,87	86,83	86,83	86,83	86,83	5K	1
09/10/2024	1,92%	1,60	84,96	87,60	84,96	87,60	3K	2
07/10/2024	-0,57%	-0,48	83,36	83,64	83,36	83,64	167	2
04/10/2024	0,77%	0,64	83,84	83,92	83,84	83,92	167	2
03/10/2024	0,68%	0,56	83,20	83,20	83,20	83,20	665	2
02/10/2024	0,10%	0,08	82,64	82,55	82,55	82,64	990	2
01/10/2024	-1,81%	-1,52	82,56	82,56	82,56	82,56	82	1
30/09/2024	0,19%	0,16	84,08	84,32	84,08	84,32	252	2
27/09/2024	2,38%	1,95	83,92	82,30	82,30	83,92	37K	7
26/09/2024	1,95%	1,57	81,97	79,90	79,90	81,97	7K	7
25/09/2024	-0,72%	-0,58	80,40	79,92	79,92	80,40	2K	2
24/09/2024	0,72%	0,58	80,98	80,42	79,99	80,98	10K	7
23/09/2024	5,79%	4,40	80,40	76,51	76,51	81,43	130K	20
20/09/2024	-9,50%	-7,98	76,00	75,00	72,03	76,00	6K	16
19/09/2024	2,07%	1,70	83,98	82,28	82,28	83,99	21K	15
18/09/2024	2,44%	1,96	82,28	83,92	80,46	83,92	33K	9
17/09/2024	-0,30%	-0,24	80,32	81,28	79,99	81,28	25K	15
16/09/2024	-0,81%	-0,66	80,56	82,00	80,00	82,25	29K	15
13/09/2024	-1,62%	-1,34	81,22	82,20	81,00	82,20	23K	12
12/09/2024	2,37%	1,91	82,56	82,00	81,95	83,20	7K	12
11/09/2024	0,11%	0,09	80,65	80,56	80,45	80,88	34K	9
10/09/2024	-0,40%	-0,32	80,56	80,00	79,82	80,56	6K	6
09/09/2024	1,61%	1,28	80,88	81,76	80,56	81,95	5K	12
06/09/2024	-0,30%	-0,24	79,60	82,16	79,60	82,16	32K	19
04/09/2024	-1,51%	-1,22	79,84	81,06	79,84	81,06	137K	21
03/09/2024	7,11%	5,38	81,06	81,06	81,06	81,06	4K	1
14/08/2024	-	-	75,68	75,90	75,68	75,90	12K	2

Date,Open,High,Low,Close,Volume
28-Aug-25,114.80,114.80,114.51,114.51,343
27-Aug-25,114.00,114.48,114.00,114.48,1940
21-Aug-25,113.89,113.89,113.89,113.89,113
20-Aug-25,112.64,112.64,112.64,112.64,112
18-Aug-25,114.27,114.27,113.71,113.71,9221
15-Aug-25,113.14,113.32,113.14,113.32,1699
14-Aug-25,113.63,113.63,112.00,112.00,3633
13-Aug-25,112.66,112.66,112.64,112.64,17912
12-Aug-25,112.31,112.57,112.31,112.57,1572
08-Aug-25,111.58,112.14,111.58,112.14,1344
07-Aug-25,110.57,112.14,110.57,112.14,4326
04-Aug-25,110.44,110.44,110.44,110.44,11154
01-Aug-25,108.28,109.56,108.24,109.56,2387
31-Jul-25,109.34,109.34,109.34,109.34,109
30-Jul-25,109.38,109.38,109.38,109.38,109
29-Jul-25,109.35,109.90,109.35,109.41,14497
28-Jul-25,108.68,108.88,108.68,108.85,4898
22-Jul-25,105.82,105.82,105.82,105.82,317
21-Jul-25,105.98,105.98,105.82,105.82,1905
17-Jul-25,103.80,104.10,103.00,104.10,12478
16-Jul-25,102.24,102.24,102.20,102.20,9913
15-Jul-25,102.20,102.20,102.20,102.20,817
14-Jul-25,102.20,102.20,102.20,102.20,511
11-Jul-25,103.11,103.11,102.90,102.90,2676
10-Jul-25,102.40,104.10,102.40,103.39,18867
09-Jul-25,102.40,102.40,102.40,102.40,10342
04-Jul-25,101.66,101.66,101.66,101.66,101
03-Jul-25,102.70,102.70,102.70,102.70,92430
02-Jul-25,100.60,101.70,100.60,101.20,484895
01-Jul-25,102.01,102.03,102.01,102.03,102020
27-Jun-25,101.90,102.00,101.90,102.00,10301
26-Jun-25,101.15,101.15,101.15,101.15,101
25-Jun-25,100.83,100.87,100.83,100.87,100970
24-Jun-25,99.25,100.50,99.25,100.45,33162
23-Jun-25,100.80,100.80,98.10,99.25,33810
20-Jun-25,102.00,102.00,102.00,102.00,102
18-Jun-25,99.80,100.20,99.80,100.20,799
17-Jun-25,100.00,100.00,100.00,100.00,1400
16-Jun-25,100.80,100.80,100.50,100.50,10583
13-Jun-25,100.50,100.50,100.50,100.50,100
12-Jun-25,100.85,100.85,100.73,100.73,8168
11-Jun-25,100.30,100.30,100.30,100.30,3009
10-Jun-25,99.51,100.30,99.51,100.30,399
09-Jun-25,99.50,99.51,99.50,99.51,398
06-Jun-25,100.34,100.41,100.34,100.36,16058
05-Jun-25,100.00,100.00,100.00,100.00,2900
04-Jun-25,102.30,102.30,101.10,101.10,4550
03-Jun-25,101.17,101.69,101.17,101.38,14127
02-Jun-25,100.20,101.17,100.20,101.17,31953
30-May-25,99.29,100.00,99.29,99.60,14036
29-May-25,99.00,99.00,98.40,99.00,15192
28-May-25,97.14,98.50,97.14,98.50,33503
27-May-25,96.50,97.40,96.46,97.14,54210
26-May-25,95.40,97.17,95.05,95.05,32122
23-May-25,96.00,97.00,96.00,96.64,98900
22-May-25,94.00,96.00,93.87,96.00,300502
21-May-25,93.25,94.65,87.66,87.66,180571
20-May-25,93.00,93.42,92.34,93.42,39690
19-May-25,88.01,93.80,85.95,92.09,713069
16-May-25,85.01,88.48,76.00,83.00,197077
15-May-25,98.64,113.00,98.64,106.80,884722
14-May-25,97.20,97.82,96.47,97.66,219625
13-May-25,96.50,105.00,95.80,97.00,828113
12-May-25,97.00,98.00,96.07,96.60,678463
09-May-25,97.19,98.00,96.06,96.85,221774
08-May-25,97.89,97.89,95.80,96.80,410053
07-May-25,96.60,97.30,95.80,96.10,183437
06-May-25,96.00,96.59,95.80,95.80,59974
05-May-25,95.72,96.12,95.00,95.40,49682
02-May-25,96.00,96.00,93.87,94.77,200053
30-Apr-25,95.85,96.39,93.33,95.35,70764
29-Apr-25,94.50,94.50,93.69,94.05,455180
28-Apr-25,94.50,94.50,94.50,94.50,94
23-Apr-25,91.08,91.08,91.08,91.08,1821
17-Apr-25,90.09,90.09,90.09,90.09,270
28-Mar-25,90.54,90.54,90.54,90.54,90
26-Mar-25,91.42,91.42,91.42,91.42,91
24-Mar-25,92.48,92.48,92.48,92.48,92
06-Mar-25,87.21,87.48,87.21,87.48,174
28-Feb-25,75.24,87.99,75.24,87.87,4073
17-Feb-25,87.69,87.69,87.69,87.69,2192
29-Jan-25,90.06,90.06,90.06,90.06,90
17-Jan-25,91.80,91.80,91.68,91.68,183
16-Jan-25,94.57,94.57,94.57,94.57,94
13-Jan-25,90.84,90.84,90.84,90.84,454
02-Jan-25,94.28,94.28,94.28,94.28,94
19-Dec-24,92.70,92.70,92.70,92.70,92
18-Dec-24,95.46,95.46,95.46,95.46,286
12-Dec-24,96.23,96.23,96.23,96.23,96
28-Nov-24,96.09,96.23,96.09,96.23,192
22-Nov-24,97.50,97.50,97.50,97.50,97
21-Nov-24,94.59,96.12,94.59,96.12,1529
19-Nov-24,92.65,92.65,92.65,92.65,92
18-Nov-24,92.68,92.68,92.68,92.68,92309
12-Nov-24,90.45,90.45,89.89,89.89,1888
11-Nov-24,92.00,92.00,92.00,92.00,184
04-Nov-24,87.89,87.89,87.89,87.89,87
01-Nov-24,92.00,92.00,92.00,92.00,276
31-Oct-24,88.83,88.83,88.83,88.83,266
28-Oct-24,90.63,90.90,90.63,90.90,1816
25-Oct-24,89.64,89.64,89.64,89.64,627
24-Oct-24,89.76,89.91,89.76,89.91,538
23-Oct-24,90.57,90.57,90.57,90.57,81513
22-Oct-24,88.92,89.10,88.92,89.10,12562
21-Oct-24,88.74,88.74,88.74,88.74,88
17-Oct-24,90.00,90.00,90.00,90.00,450
15-Oct-24,86.83,86.83,86.83,86.83,173
14-Oct-24,86.83,86.83,86.83,86.83,5209
09-Oct-24,87.60,87.60,84.96,84.96,2636
07-Oct-24,83.64,83.64,83.36,83.36,167
04-Oct-24,83.92,83.92,83.84,83.84,167
03-Oct-24,83.20,83.20,83.20,83.20,665
02-Oct-24,82.55,82.64,82.55,82.64,990
01-Oct-24,82.56,82.56,82.56,82.56,82
30-Sep-24,84.32,84.32,84.08,84.08,252
27-Sep-24,82.30,83.92,82.30,83.92,36674
26-Sep-24,79.90,81.97,79.90,81.97,6678
25-Sep-24,79.92,80.40,79.92,80.40,1758
24-Sep-24,80.42,80.98,79.99,80.98,10350
23-Sep-24,76.51,81.43,76.51,80.40,129931
20-Sep-24,75.00,76.00,72.03,76.00,6365
19-Sep-24,82.28,83.99,82.28,83.98,20756
18-Sep-24,83.92,83.92,80.46,82.28,32969
17-Sep-24,81.28,81.28,79.99,80.32,25076
16-Sep-24,82.00,82.25,80.00,80.56,28971
13-Sep-24,82.20,82.20,81.00,81.22,23389
12-Sep-24,82.00,83.20,81.95,82.56,7000
11-Sep-24,80.56,80.88,80.45,80.65,34053
10-Sep-24,80.00,80.56,79.82,80.56,6317
09-Sep-24,81.76,81.95,80.56,80.88,5369
06-Sep-24,82.16,82.16,79.60,79.60,31523
04-Sep-24,81.06,81.06,79.84,79.84,136802
03-Sep-24,81.06,81.06,81.06,81.06,4053
14-Aug-24,75.90,75.90,75.68,75.68,11579

*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: B2AP34