Cotação atual, histórico e gráfico do papel: B2YN34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/07/2021 | -0,99% | -0,33 | 33,00 | 33,00 | 33,00 | 33,00 | 330 | 1 |
| 22/07/2021 | -4,88% | -1,71 | 33,33 | 34,50 | 33,33 | 34,50 | 2K | 3 |
| 21/07/2021 | 7,82% | 2,54 | 35,04 | 35,04 | 35,04 | 35,04 | 175 | 1 |
| 19/07/2021 | -0,21% | -0,07 | 32,50 | 32,57 | 32,20 | 32,57 | 2K | 3 |
| 16/07/2021 | -1,30% | -0,43 | 32,57 | 33,00 | 32,31 | 33,15 | 4K | 6 |
| 15/07/2021 | 0,00% | 0,00 | 33,00 | 33,32 | 33,00 | 33,59 | 1K | 3 |
| 14/07/2021 | -7,04% | -2,50 | 33,00 | 35,50 | 32,70 | 35,50 | 14K | 10 |
| 13/07/2021 | -0,64% | -0,23 | 35,50 | 35,73 | 35,50 | 35,73 | 8K | 7 |
| 12/07/2021 | -4,31% | -1,61 | 35,73 | 38,00 | 35,73 | 38,00 | 7K | 7 |
| 08/07/2021 | 0,92% | 0,34 | 37,34 | 37,50 | 36,80 | 37,50 | 4K | 6 |
| 07/07/2021 | -3,07% | -1,17 | 37,00 | 37,03 | 37,00 | 37,03 | 64K | 2 |
|
|
| 06/07/2021 | -0,91% | -0,35 | 38,17 | 38,00 | 37,60 | 38,17 | 14K | 4 |
| 02/07/2021 | 0,73% | 0,28 | 38,52 | 37,93 | 37,93 | 38,62 | 192 | 4 |
| 01/07/2021 | -2,40% | -0,94 | 38,24 | 39,81 | 38,24 | 39,81 | 67K | 5 |
| 30/06/2021 | 1,40% | 0,54 | 39,18 | 39,10 | 38,89 | 40,00 | 4K | 4 |
| 29/06/2021 | 0,00% | 0,00 | 38,64 | 38,64 | 38,64 | 38,64 | 1K | 1 |
| 28/06/2021 | 8,85% | 3,14 | 38,64 | 38,40 | 37,67 | 38,64 | 42K | 5 |
| 25/06/2021 | -0,98% | -0,35 | 35,50 | 35,85 | 35,31 | 35,85 | 2K | 5 |
| 24/06/2021 | -0,72% | -0,26 | 35,85 | 35,65 | 35,65 | 36,03 | 8K | 4 |
| 22/06/2021 | 0,00% | 0,00 | 36,11 | 36,11 | 36,11 | 36,11 | 6K | 1 |
| 21/06/2021 | -2,51% | -0,93 | 36,11 | 37,04 | 35,96 | 37,04 | 3K | 3 |
| 18/06/2021 | -3,14% | -1,20 | 37,04 | 37,53 | 37,04 | 37,53 | 890 | 3 |
| 17/06/2021 | 5,55% | 2,01 | 38,24 | 37,08 | 37,08 | 38,24 | 150 | 2 |
| 15/06/2021 | -5,36% | -2,05 | 36,23 | 37,59 | 36,23 | 37,59 | 2K | 6 |
| 14/06/2021 | 0,03% | 0,01 | 38,28 | 38,27 | 38,27 | 38,98 | 583 | 3 |
| 11/06/2021 | 0,98% | 0,37 | 38,27 | 37,65 | 37,65 | 38,27 | 2K | 3 |
| 10/06/2021 | -1,17% | -0,45 | 37,90 | 37,55 | 37,55 | 38,08 | 5K | 5 |
| 09/06/2021 | 0,58% | 0,22 | 38,35 | 38,36 | 38,35 | 39,10 | 7K | 4 |
| 08/06/2021 | 0,21% | 0,08 | 38,13 | 39,38 | 37,63 | 39,46 | 7K | 8 |
| 07/06/2021 | 3,99% | 1,46 | 38,05 | 38,21 | 38,00 | 39,32 | 2K | 8 |
| 04/06/2021 | 0,19% | 0,07 | 36,59 | 36,52 | 36,52 | 37,24 | 883 | 10 |
| 02/06/2021 | 4,55% | 1,59 | 36,52 | 35,12 | 35,12 | 37,00 | 4K | 5 |
| 01/06/2021 | -4,69% | -1,72 | 34,93 | 36,00 | 34,18 | 36,00 | 3K | 7 |
| 31/05/2021 | -3,58% | -1,36 | 36,65 | 37,08 | 36,24 | 37,08 | 4K | 8 |
| 28/05/2021 | 2,73% | 1,01 | 38,01 | 38,00 | 38,00 | 40,26 | 71K | 24 |
| 27/05/2021 | 8,95% | 3,04 | 37,00 | 34,00 | 34,00 | 38,73 | 81K | 41 |
| 26/05/2021 | 5,56% | 1,79 | 33,96 | 33,00 | 33,00 | 33,96 | 20K | 7 |
| 25/05/2021 | 0,59% | 0,19 | 32,17 | 30,82 | 30,82 | 32,21 | 219 | 3 |
| 24/05/2021 | 13,08% | 3,70 | 31,98 | 31,61 | 31,21 | 32,15 | 13K | 12 |
| 21/05/2021 | 4,05% | 1,10 | 28,28 | 28,80 | 28,28 | 28,80 | 285 | 3 |
| 19/05/2021 | -1,91% | -0,53 | 27,18 | 27,58 | 26,86 | 27,58 | 490 | 4 |
| 18/05/2021 | -0,57% | -0,16 | 27,71 | 27,75 | 27,71 | 27,75 | 3K | 2 |
| 17/05/2021 | 0,00% | 0,00 | 27,87 | 28,14 | 27,87 | 28,14 | 365 | 2 |
| 14/05/2021 | 2,50% | 0,68 | 27,87 | 27,47 | 27,47 | 28,02 | 641 | 5 |
| 13/05/2021 | -0,77% | -0,21 | 27,19 | 27,68 | 27,19 | 27,68 | 3K | 5 |
| 12/05/2021 | -5,91% | -1,72 | 27,40 | 28,40 | 27,40 | 28,40 | 32K | 8 |
| 11/05/2021 | 3,67% | 1,03 | 29,12 | 26,92 | 26,92 | 29,12 | 3K | 5 |
| 10/05/2021 | -2,33% | -0,67 | 28,09 | 27,06 | 27,06 | 28,09 | 1K | 4 |
| 07/05/2021 | -11,34% | -3,68 | 28,76 | 30,24 | 28,76 | 30,24 | 4K | 14 |
| 05/05/2021 | -3,11% | -1,04 | 32,44 | 33,00 | 32,44 | 33,00 | 322K | 53 |
| 04/05/2021 | -1,53% | -0,52 | 33,48 | 34,15 | 33,00 | 34,15 | 1K | 4 |
| 03/05/2021 | -5,29% | -1,90 | 34,00 | 35,90 | 34,00 | 35,90 | 105K | 10 |
| 30/04/2021 | -0,75% | -0,27 | 35,90 | 36,00 | 35,90 | 36,00 | 1K | 2 |
| 29/04/2021 | -0,71% | -0,26 | 36,17 | 36,67 | 35,58 | 37,25 | 174K | 15 |
| 28/04/2021 | 0,91% | 0,33 | 36,43 | 36,10 | 36,10 | 36,43 | 17K | 5 |
| 26/04/2021 | -1,04% | -0,38 | 36,10 | 36,43 | 36,00 | 36,43 | 183K | 16 |
| 23/04/2021 | -0,05% | -0,02 | 36,48 | 36,90 | 36,45 | 36,90 | 6K | 6 |
| 22/04/2021 | -0,73% | -0,27 | 36,50 | 36,95 | 36,50 | 37,60 | 35K | 6 |
| 20/04/2021 | -1,95% | -0,73 | 36,77 | 36,77 | 36,77 | 36,77 | 220 | 2 |
| 19/04/2021 | -3,30% | -1,28 | 37,50 | 38,78 | 37,50 | 38,78 | 6K | 5 |
| 16/04/2021 | 0,13% | 0,05 | 38,78 | 40,04 | 38,78 | 40,04 | 704 | 3 |
| 15/04/2021 | 1,39% | 0,53 | 38,73 | 38,30 | 38,30 | 38,84 | 346 | 3 |
| 14/04/2021 | -1,80% | -0,70 | 38,20 | 40,00 | 38,20 | 40,00 | 29K | 7 |
| 13/04/2021 | 2,37% | 0,90 | 38,90 | 38,74 | 38,48 | 38,90 | 5K | 4 |
| 12/04/2021 | 2,70% | 1,00 | 38,00 | 36,79 | 36,79 | 38,00 | 19K | 4 |
| 09/04/2021 | -2,35% | -0,89 | 37,00 | 37,85 | 37,00 | 37,85 | 23K | 3 |
| 08/04/2021 | 2,41% | 0,89 | 37,89 | 37,00 | 37,00 | 38,06 | 4K | 6 |
| 07/04/2021 | - | - | 37,00 | 38,05 | 37,00 | 38,05 | 139K | 11 |
Date,Open,High,Low,Close,Volume
23-Jul-21,33.00,33.00,33.00,33.00,330
22-Jul-21,34.50,34.50,33.33,33.33,1946
21-Jul-21,35.04,35.04,35.04,35.04,175
19-Jul-21,32.57,32.57,32.20,32.50,2208
16-Jul-21,33.00,33.15,32.31,32.57,4023
15-Jul-21,33.32,33.59,33.00,33.00,1490
14-Jul-21,35.50,35.50,32.70,33.00,13660
13-Jul-21,35.73,35.73,35.50,35.50,7573
12-Jul-21,38.00,38.00,35.73,35.73,6597
08-Jul-21,37.50,37.50,36.80,37.34,3923
07-Jul-21,37.03,37.03,37.00,37.00,63936
06-Jul-21,38.00,38.17,37.60,38.17,14017
02-Jul-21,37.93,38.62,37.93,38.52,192
01-Jul-21,39.81,39.81,38.24,38.24,67004
30-Jun-21,39.10,40.00,38.89,39.18,3994
29-Jun-21,38.64,38.64,38.64,38.64,1236
28-Jun-21,38.40,38.64,37.67,38.64,41724
25-Jun-21,35.85,35.85,35.31,35.50,1530
24-Jun-21,35.65,36.03,35.65,35.85,8098
22-Jun-21,36.11,36.11,36.11,36.11,5777
21-Jun-21,37.04,37.04,35.96,36.11,3251
18-Jun-21,37.53,37.53,37.04,37.04,890
17-Jun-21,37.08,38.24,37.08,38.24,150
15-Jun-21,37.59,37.59,36.23,36.23,1859
14-Jun-21,38.27,38.98,38.27,38.28,583
11-Jun-21,37.65,38.27,37.65,38.27,2027
10-Jun-21,37.55,38.08,37.55,37.90,4898
09-Jun-21,38.36,39.10,38.35,38.35,6926
08-Jun-21,39.38,39.46,37.63,38.13,6714
07-Jun-21,38.21,39.32,38.00,38.05,2378
04-Jun-21,36.52,37.24,36.52,36.59,883
02-Jun-21,35.12,37.00,35.12,36.52,4196
01-Jun-21,36.00,36.00,34.18,34.93,2913
31-May-21,37.08,37.08,36.24,36.65,3801
28-May-21,38.00,40.26,38.00,38.01,70615
27-May-21,34.00,38.73,34.00,37.00,81009
26-May-21,33.00,33.96,33.00,33.96,20270
25-May-21,30.82,32.21,30.82,32.17,219
24-May-21,31.61,32.15,31.21,31.98,13345
21-May-21,28.80,28.80,28.28,28.28,285
19-May-21,27.58,27.58,26.86,27.18,490
18-May-21,27.75,27.75,27.71,27.71,2802
17-May-21,28.14,28.14,27.87,27.87,365
14-May-21,27.47,28.02,27.47,27.87,641
13-May-21,27.68,27.68,27.19,27.19,2856
12-May-21,28.40,28.40,27.40,27.40,31702
11-May-21,26.92,29.12,26.92,29.12,2521
10-May-21,27.06,28.09,27.06,28.09,1261
07-May-21,30.24,30.24,28.76,28.76,4284
05-May-21,33.00,33.00,32.44,32.44,321518
04-May-21,34.15,34.15,33.00,33.48,1191
03-May-21,35.90,35.90,34.00,34.00,105091
30-Apr-21,36.00,36.00,35.90,35.90,1331
29-Apr-21,36.67,37.25,35.58,36.17,174113
28-Apr-21,36.10,36.43,36.10,36.43,17401
26-Apr-21,36.43,36.43,36.00,36.10,183304
23-Apr-21,36.90,36.90,36.45,36.48,5985
22-Apr-21,36.95,37.60,36.50,36.50,34900
20-Apr-21,36.77,36.77,36.77,36.77,220
19-Apr-21,38.78,38.78,37.50,37.50,6158
16-Apr-21,40.04,40.04,38.78,38.78,704
15-Apr-21,38.30,38.84,38.30,38.73,346
14-Apr-21,40.00,40.00,38.20,38.20,29444
13-Apr-21,38.74,38.90,38.48,38.90,5393
12-Apr-21,36.79,38.00,36.79,38.00,19188
09-Apr-21,37.85,37.85,37.00,37.00,22732
08-Apr-21,37.00,38.06,37.00,37.89,3863
07-Apr-21,38.05,38.05,37.00,37.00,138637
*exoneração de responsabilidade e termos de uso