Cotação atual, histórico e gráfico do papel: B2YN34

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 B2YN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/05/2022	-7,65%	-0,45	5,43	5,80	5,41	5,80	159	11
23/05/2022	-0,68%	-0,04	5,88	5,92	5,80	5,92	3K	5
20/05/2022	-7,79%	-0,50	5,92	6,16	5,80	6,16	14K	17
19/05/2022	-0,47%	-0,03	6,42	6,45	6,42	6,62	395	3
18/05/2022	-3,44%	-0,23	6,45	6,60	6,34	6,60	3K	10
17/05/2022	-3,47%	-0,24	6,68	6,92	6,44	7,01	13K	21
16/05/2022	-12,41%	-0,98	6,92	8,09	6,92	8,09	1K	11
13/05/2022	22,67%	1,46	7,90	6,40	6,40	7,93	2K	16
12/05/2022	-3,16%	-0,21	6,44	6,44	6,38	6,71	35K	9
11/05/2022	-14,30%	-1,11	6,65	7,55	6,65	7,71	53K	17
10/05/2022	-5,13%	-0,42	7,76	8,32	7,29	8,32	2K	11

09/05/2022	-14,08%	-1,34	8,18	8,18	7,94	8,24	3K	16
06/05/2022	-1,75%	-0,17	9,52	9,70	9,45	9,70	985	5
05/05/2022	-4,91%	-0,50	9,69	10,20	9,69	10,20	108	4
04/05/2022	4,94%	0,48	10,19	9,71	9,52	10,30	2K	11
03/05/2022	6,70%	0,61	9,71	9,64	9,64	9,80	11K	15
02/05/2022	0,00%	0,00	9,10	9,38	9,06	9,38	873	10
29/04/2022	-7,33%	-0,72	9,10	9,82	9,10	9,82	12K	2
28/04/2022	3,48%	0,33	9,82	9,64	9,50	9,82	2K	8
27/04/2022	6,87%	0,61	9,49	9,05	8,88	9,49	426	6
26/04/2022	-4,93%	-0,46	8,88	9,02	8,88	9,10	816	4
25/04/2022	1,63%	0,15	9,34	9,14	9,14	9,34	870	3
22/04/2022	-2,44%	-0,23	9,19	9,41	9,00	9,47	2K	11
20/04/2022	-4,75%	-0,47	9,42	9,52	9,35	9,52	589	7
19/04/2022	1,96%	0,19	9,89	9,65	9,44	9,98	4K	11
18/04/2022	-3,96%	-0,40	9,70	10,10	9,70	10,10	4K	6
14/04/2022	-4,72%	-0,50	10,10	10,19	10,10	10,19	132	3
13/04/2022	3,11%	0,32	10,60	10,21	10,21	10,60	179	3
12/04/2022	0,98%	0,10	10,28	10,36	10,18	10,80	1K	8
11/04/2022	0,99%	0,10	10,18	10,08	10,08	10,18	1K	3
08/04/2022	1,82%	0,18	10,08	10,54	10,08	10,64	2K	11
07/04/2022	-4,07%	-0,42	9,90	10,24	9,90	10,24	2K	7
06/04/2022	-7,03%	-0,78	10,32	11,10	10,12	11,10	6K	21
05/04/2022	-5,77%	-0,68	11,10	11,16	10,98	11,16	1K	5
04/04/2022	3,51%	0,40	11,78	11,62	11,62	11,88	4K	4
01/04/2022	-1,56%	-0,18	11,38	11,24	11,24	11,48	10K	5
31/03/2022	-5,56%	-0,68	11,56	11,52	11,52	11,56	69	3
30/03/2022	0,00%	0,00	12,24	12,24	12,24	12,24	24	1
29/03/2022	4,53%	0,53	12,24	11,85	11,85	12,24	3K	5
28/03/2022	1,91%	0,22	11,71	11,80	11,34	11,80	8K	8
25/03/2022	-3,93%	-0,47	11,49	11,66	11,48	11,72	260K	15
24/03/2022	-6,64%	-0,85	11,96	11,80	11,66	12,06	799	8
23/03/2022	1,03%	0,13	12,81	12,91	12,81	12,91	193	2
22/03/2022	6,20%	0,74	12,68	11,93	11,93	12,68	4K	31
21/03/2022	-6,57%	-0,84	11,94	12,12	11,79	12,24	33K	15
18/03/2022	9,42%	1,10	12,78	11,82	11,76	12,88	65K	10
17/03/2022	16,80%	1,68	11,68	11,96	11,58	11,96	269K	30
15/03/2022	4,17%	0,40	10,00	9,28	9,28	10,00	17K	5
14/03/2022	-3,32%	-0,33	9,60	9,57	9,57	9,62	316	3
11/03/2022	-7,71%	-0,83	9,93	10,87	9,93	10,87	23K	3
10/03/2022	-3,32%	-0,37	10,76	10,96	10,76	10,96	184	3
09/03/2022	2,77%	0,30	11,13	10,90	10,90	11,36	9K	10
08/03/2022	-1,63%	-0,18	10,83	10,38	10,38	10,83	1K	3
07/03/2022	1,38%	0,15	11,01	10,86	10,70	11,01	11K	4
04/03/2022	-6,46%	-0,75	10,86	11,61	10,86	11,61	4K	2
03/03/2022	-1,02%	-0,12	11,61	11,43	11,39	11,88	3K	6
02/03/2022	4,64%	0,52	11,73	11,76	11,50	11,80	33K	13
25/02/2022	-9,52%	-1,18	11,21	11,80	11,16	11,80	29K	16
24/02/2022	4,38%	0,52	12,39	11,70	11,58	12,39	36K	4
23/02/2022	-8,83%	-1,15	11,87	12,15	11,87	12,15	11K	5
22/02/2022	-3,91%	-0,53	13,02	13,55	12,73	13,55	6K	10
21/02/2022	0,30%	0,04	13,55	13,55	13,55	13,55	135	1
18/02/2022	-6,96%	-1,01	13,51	14,53	13,50	14,53	6K	12
17/02/2022	-5,28%	-0,81	14,52	14,91	14,52	14,94	2K	6
16/02/2022	-4,01%	-0,64	15,33	15,65	15,18	15,66	1K	7
15/02/2022	5,20%	0,79	15,97	15,97	15,97	15,97	24K	1
14/02/2022	-3,07%	-0,48	15,18	15,60	15,18	15,70	3K	5
11/02/2022	-4,40%	-0,72	15,66	16,30	15,66	16,30	955	3
10/02/2022	0,55%	0,09	16,38	16,08	16,08	16,74	180	6
09/02/2022	4,09%	0,64	16,29	16,00	16,00	16,40	2K	3
08/02/2022	-0,06%	-0,01	15,65	15,66	15,57	15,66	18K	6
07/02/2022	1,62%	0,25	15,66	16,02	15,66	16,02	2K	5
04/02/2022	-1,78%	-0,28	15,41	15,65	15,21	15,96	5K	12
03/02/2022	-7,49%	-1,27	15,69	16,62	15,69	16,62	3K	6
02/02/2022	-3,36%	-0,59	16,96	17,55	16,96	17,55	4K	11
01/02/2022	3,36%	0,57	17,55	17,36	16,98	17,58	4K	8
31/01/2022	14,34%	2,13	16,98	15,50	15,50	17,46	54K	17
28/01/2022	-3,70%	-0,57	14,85	15,15	14,50	15,15	9K	13
27/01/2022	-7,78%	-1,30	15,42	16,53	15,33	16,53	6K	13
26/01/2022	3,59%	0,58	16,72	17,10	16,72	17,32	99K	10
25/01/2022	1,51%	0,24	16,14	16,75	16,14	16,75	999	10
24/01/2022	-6,36%	-1,08	15,90	16,98	15,17	16,98	152K	6
21/01/2022	-1,79%	-0,31	16,98	16,62	16,00	17,13	36K	8
20/01/2022	-0,40%	-0,07	17,29	17,41	17,29	17,41	7K	4
19/01/2022	-2,75%	-0,49	17,36	17,73	17,36	17,95	35K	9
18/01/2022	-5,66%	-1,07	17,85	17,56	17,56	17,92	1K	7
17/01/2022	4,65%	0,84	18,92	18,83	18,01	18,92	570	9
14/01/2022	-10,32%	-2,08	18,08	22,98	18,08	22,98	6K	10
13/01/2022	8,39%	1,56	20,16	18,94	18,94	20,16	12K	13
12/01/2022	-3,93%	-0,76	18,60	19,32	18,60	19,56	14K	29
11/01/2022	3,86%	0,72	19,36	19,36	19,36	19,36	193	1
10/01/2022	-4,12%	-0,80	18,64	19,21	18,64	19,28	1K	3
07/01/2022	0,00%	0,00	19,44	19,44	19,44	19,44	777	2
06/01/2022	16,34%	2,73	19,44	16,91	16,91	19,44	91	3
05/01/2022	-4,62%	-0,81	16,71	18,99	16,71	18,99	73K	6
04/01/2022	-4,26%	-0,78	17,52	17,92	17,28	17,92	123K	7
03/01/2022	-2,92%	-0,55	18,30	18,30	18,30	18,30	5K	3
30/12/2021	3,06%	0,56	18,85	18,29	17,70	19,13	649K	344
29/12/2021	-2,14%	-0,40	18,29	18,91	17,88	18,91	6K	9
28/12/2021	-1,01%	-0,19	18,69	18,71	18,69	18,71	243	2
27/12/2021	-5,88%	-1,18	18,88	20,06	18,88	20,06	814	7
23/12/2021	0,00%	0,00	20,06	20,06	20,06	20,06	20	1
22/12/2021	0,75%	0,15	20,06	20,04	20,00	20,06	441	3
21/12/2021	4,90%	0,93	19,91	19,71	19,71	19,91	335	2
20/12/2021	-2,37%	-0,46	18,98	18,84	18,84	18,98	527	2
17/12/2021	3,13%	0,59	19,44	18,35	18,05	19,44	2K	3
16/12/2021	1,84%	0,34	18,85	19,05	18,65	19,05	1K	4
15/12/2021	-5,56%	-1,09	18,51	19,60	18,50	19,77	1K	10
14/12/2021	8,65%	1,56	19,60	19,76	19,60	20,00	2K	3
13/12/2021	-0,77%	-0,14	18,04	18,35	17,75	18,35	1K	5
10/12/2021	-9,33%	-1,87	18,18	19,22	18,17	19,22	2K	8
09/12/2021	-1,23%	-0,25	20,05	20,65	20,05	20,65	329	2
08/12/2021	1,30%	0,26	20,30	20,04	20,03	20,30	1K	4
07/12/2021	11,02%	1,99	20,04	20,04	20,04	20,47	8K	4
06/12/2021	-2,06%	-0,38	18,05	18,16	18,05	18,16	2K	2
03/12/2021	-1,18%	-0,22	18,43	18,65	18,24	18,65	862	4
02/12/2021	-1,84%	-0,35	18,65	18,65	18,65	18,65	2K	2
01/12/2021	-4,71%	-0,94	19,00	19,94	19,00	20,26	9K	6
30/11/2021	-6,60%	-1,41	19,94	21,35	19,80	21,35	481	5
29/11/2021	0,00%	0,00	21,35	21,61	21,35	21,61	23K	5
26/11/2021	-0,93%	-0,20	21,35	21,29	21,29	21,83	7K	7
25/11/2021	2,13%	0,45	21,55	20,91	20,91	21,60	214	4
24/11/2021	0,00%	0,00	21,10	20,70	20,70	21,10	8K	5
23/11/2021	1,20%	0,25	21,10	21,74	21,10	21,74	4K	3
22/11/2021	-4,92%	-1,08	20,85	21,71	20,85	21,92	4K	10
19/11/2021	1,15%	0,25	21,93	21,48	21,34	22,02	2K	5
18/11/2021	-2,39%	-0,53	21,68	22,21	21,68	22,21	5K	2
17/11/2021	-2,16%	-0,49	22,21	23,37	22,21	23,37	51K	4
16/11/2021	3,18%	0,70	22,70	22,44	22,44	23,00	16K	10
12/11/2021	0,64%	0,14	22,00	22,10	19,07	22,10	8K	12
11/11/2021	-19,45%	-5,28	21,86	22,50	21,00	22,50	111K	53
09/11/2021	-1,60%	-0,44	27,14	26,55	26,50	27,14	4K	4
08/11/2021	-0,07%	-0,02	27,58	27,30	26,98	27,58	7K	5
05/11/2021	-	-	27,60	28,93	27,60	28,93	9K	5

Date,Open,High,Low,Close,Volume
24-May-22,5.80,5.80,5.41,5.43,159
23-May-22,5.92,5.92,5.80,5.88,2507
20-May-22,6.16,6.16,5.80,5.92,13505
19-May-22,6.45,6.62,6.42,6.42,395
18-May-22,6.60,6.60,6.34,6.45,2929
17-May-22,6.92,7.01,6.44,6.68,13234
16-May-22,8.09,8.09,6.92,6.92,1054
13-May-22,6.40,7.93,6.40,7.90,2059
12-May-22,6.44,6.71,6.38,6.44,35294
11-May-22,7.55,7.71,6.65,6.65,52583
10-May-22,8.32,8.32,7.29,7.76,2482
09-May-22,8.18,8.24,7.94,8.18,3049
06-May-22,9.70,9.70,9.45,9.52,985
05-May-22,10.20,10.20,9.69,9.69,108
04-May-22,9.71,10.30,9.52,10.19,1886
03-May-22,9.64,9.80,9.64,9.71,11222
02-May-22,9.38,9.38,9.06,9.10,873
29-Apr-22,9.82,9.82,9.10,9.10,12474
28-Apr-22,9.64,9.82,9.50,9.82,2002
27-Apr-22,9.05,9.49,8.88,9.49,426
26-Apr-22,9.02,9.10,8.88,8.88,816
25-Apr-22,9.14,9.34,9.14,9.34,870
22-Apr-22,9.41,9.47,9.00,9.19,1873
20-Apr-22,9.52,9.52,9.35,9.42,589
19-Apr-22,9.65,9.98,9.44,9.89,4109
18-Apr-22,10.10,10.10,9.70,9.70,4106
14-Apr-22,10.19,10.19,10.10,10.10,132
13-Apr-22,10.21,10.60,10.21,10.60,179
12-Apr-22,10.36,10.80,10.18,10.28,1344
11-Apr-22,10.08,10.18,10.08,10.18,1117
08-Apr-22,10.54,10.64,10.08,10.08,2358
07-Apr-22,10.24,10.24,9.90,9.90,1581
06-Apr-22,11.10,11.10,10.12,10.32,6168
05-Apr-22,11.16,11.16,10.98,11.10,1425
04-Apr-22,11.62,11.88,11.62,11.78,3504
01-Apr-22,11.24,11.48,11.24,11.38,10036
31-Mar-22,11.52,11.56,11.52,11.56,69
30-Mar-22,12.24,12.24,12.24,12.24,24
29-Mar-22,11.85,12.24,11.85,12.24,2814
28-Mar-22,11.80,11.80,11.34,11.71,8055
25-Mar-22,11.66,11.72,11.48,11.49,259701
24-Mar-22,11.80,12.06,11.66,11.96,799
23-Mar-22,12.91,12.91,12.81,12.81,193
22-Mar-22,11.93,12.68,11.93,12.68,4062
21-Mar-22,12.12,12.24,11.79,11.94,32524
18-Mar-22,11.82,12.88,11.76,12.78,64683
17-Mar-22,11.96,11.96,11.58,11.68,269147
15-Mar-22,9.28,10.00,9.28,10.00,17467
14-Mar-22,9.57,9.62,9.57,9.60,316
11-Mar-22,10.87,10.87,9.93,9.93,22562
10-Mar-22,10.96,10.96,10.76,10.76,184
09-Mar-22,10.90,11.36,10.90,11.13,9443
08-Mar-22,10.38,10.83,10.38,10.83,1171
07-Mar-22,10.86,11.01,10.70,11.01,11082
04-Mar-22,11.61,11.61,10.86,10.86,3621
03-Mar-22,11.43,11.88,11.39,11.61,2735
02-Mar-22,11.76,11.80,11.50,11.73,32773
25-Feb-22,11.80,11.80,11.16,11.21,29103
24-Feb-22,11.70,12.39,11.58,12.39,36495
23-Feb-22,12.15,12.15,11.87,11.87,11219
22-Feb-22,13.55,13.55,12.73,13.02,5869
21-Feb-22,13.55,13.55,13.55,13.55,135
18-Feb-22,14.53,14.53,13.50,13.51,6438
17-Feb-22,14.91,14.94,14.52,14.52,1921
16-Feb-22,15.65,15.66,15.18,15.33,1262
15-Feb-22,15.97,15.97,15.97,15.97,23955
14-Feb-22,15.60,15.70,15.18,15.18,2501
11-Feb-22,16.30,16.30,15.66,15.66,955
10-Feb-22,16.08,16.74,16.08,16.38,180
09-Feb-22,16.00,16.40,16.00,16.29,2274
08-Feb-22,15.66,15.66,15.57,15.65,18154
07-Feb-22,16.02,16.02,15.66,15.66,1546
04-Feb-22,15.65,15.96,15.21,15.41,4592
03-Feb-22,16.62,16.62,15.69,15.69,3294
02-Feb-22,17.55,17.55,16.96,16.96,4302
01-Feb-22,17.36,17.58,16.98,17.55,4032
31-Jan-22,15.50,17.46,15.50,16.98,53717
28-Jan-22,15.15,15.15,14.50,14.85,8973
27-Jan-22,16.53,16.53,15.33,15.42,6315
26-Jan-22,17.10,17.32,16.72,16.72,99086
25-Jan-22,16.75,16.75,16.14,16.14,999
24-Jan-22,16.98,16.98,15.17,15.90,152226
21-Jan-22,16.62,17.13,16.00,16.98,35695
20-Jan-22,17.41,17.41,17.29,17.29,7019
19-Jan-22,17.73,17.95,17.36,17.36,35425
18-Jan-22,17.56,17.92,17.56,17.85,1126
17-Jan-22,18.83,18.92,18.01,18.92,570
14-Jan-22,22.98,22.98,18.08,18.08,6104
13-Jan-22,18.94,20.16,18.94,20.16,12041
12-Jan-22,19.32,19.56,18.60,18.60,13539
11-Jan-22,19.36,19.36,19.36,19.36,193
10-Jan-22,19.21,19.28,18.64,18.64,1097
07-Jan-22,19.44,19.44,19.44,19.44,777
06-Jan-22,16.91,19.44,16.91,19.44,91
05-Jan-22,18.99,18.99,16.71,16.71,72811
04-Jan-22,17.92,17.92,17.28,17.52,122993
03-Jan-22,18.30,18.30,18.30,18.30,4721
30-Dec-21,18.29,19.13,17.70,18.85,649035
29-Dec-21,18.91,18.91,17.88,18.29,5896
28-Dec-21,18.71,18.71,18.69,18.69,243
27-Dec-21,20.06,20.06,18.88,18.88,814
23-Dec-21,20.06,20.06,20.06,20.06,20
22-Dec-21,20.04,20.06,20.00,20.06,441
21-Dec-21,19.71,19.91,19.71,19.91,335
20-Dec-21,18.84,18.98,18.84,18.98,527
17-Dec-21,18.35,19.44,18.05,19.44,1747
16-Dec-21,19.05,19.05,18.65,18.85,1197
15-Dec-21,19.60,19.77,18.50,18.51,1264
14-Dec-21,19.76,20.00,19.60,19.60,1867
13-Dec-21,18.35,18.35,17.75,18.04,1263
10-Dec-21,19.22,19.22,18.17,18.18,1816
09-Dec-21,20.65,20.65,20.05,20.05,329
08-Dec-21,20.04,20.30,20.03,20.30,1282
07-Dec-21,20.04,20.47,20.04,20.04,8471
06-Dec-21,18.16,18.16,18.05,18.05,1702
03-Dec-21,18.65,18.65,18.24,18.43,862
02-Dec-21,18.65,18.65,18.65,18.65,2405
01-Dec-21,19.94,20.26,19.00,19.00,8771
30-Nov-21,21.35,21.35,19.80,19.94,481
29-Nov-21,21.61,21.61,21.35,21.35,22547
26-Nov-21,21.29,21.83,21.29,21.35,6704
25-Nov-21,20.91,21.60,20.91,21.55,214
24-Nov-21,20.70,21.10,20.70,21.10,7824
23-Nov-21,21.74,21.74,21.10,21.10,4265
22-Nov-21,21.71,21.92,20.85,20.85,3846
19-Nov-21,21.48,22.02,21.34,21.93,1755
18-Nov-21,22.21,22.21,21.68,21.68,4558
17-Nov-21,23.37,23.37,22.21,22.21,50734
16-Nov-21,22.44,23.00,22.44,22.70,16381
12-Nov-21,22.10,22.10,19.07,22.00,7687
11-Nov-21,22.50,22.50,21.00,21.86,110521
09-Nov-21,26.55,27.14,26.50,27.14,3893
08-Nov-21,27.30,27.58,26.98,27.58,6662
05-Nov-21,28.93,28.93,27.60,27.60,8680

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: B2YN34

cotações, gráficos e mais...