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
20/10/2021	-1,06%	-0,32	30,00	30,32	30,00	30,48	3K	5
19/10/2021	4,44%	1,29	30,32	30,00	30,00	30,32	3K	2
15/10/2021	-1,83%	-0,54	29,03	29,08	29,03	29,08	4K	2
14/10/2021	1,97%	0,57	29,57	29,97	29,57	29,97	177	2
13/10/2021	2,11%	0,60	29,00	29,40	29,00	29,40	4K	2
11/10/2021	2,34%	0,65	28,40	27,76	27,76	28,40	624	3
08/10/2021	-4,31%	-1,25	27,75	28,73	27,75	28,73	56	2
07/10/2021	3,46%	0,97	29,00	29,00	29,00	29,00	29	1
06/10/2021	0,11%	0,03	28,03	28,00	27,55	28,03	69K	7
05/10/2021	0,04%	0,01	28,00	28,22	28,00	28,26	5K	4
04/10/2021	-1,93%	-0,55	27,99	28,05	27,70	28,05	3K	3

01/10/2021	-0,90%	-0,26	28,54	28,80	28,54	28,80	287	2
30/09/2021	-1,13%	-0,33	28,80	28,88	28,77	28,88	490	3
29/09/2021	-0,03%	-0,01	29,13	29,19	29,09	29,19	9K	3
28/09/2021	-2,87%	-0,86	29,14	30,19	29,14	30,19	2K	3
27/09/2021	0,40%	0,12	30,00	29,88	29,88	30,01	538	3
24/09/2021	-0,63%	-0,19	29,88	30,00	29,88	30,00	449	3
23/09/2021	-1,54%	-0,47	30,07	30,54	30,07	30,54	121	2
22/09/2021	1,80%	0,54	30,54	30,54	30,54	30,54	610	1
21/09/2021	-0,79%	-0,24	30,00	30,24	29,97	30,24	8K	5
20/09/2021	8,19%	2,29	30,24	30,50	30,24	30,50	121	2
16/09/2021	-3,79%	-1,10	27,95	28,09	27,67	28,11	5K	8
15/09/2021	0,17%	0,05	29,05	29,10	29,05	29,10	1K	2
14/09/2021	-3,30%	-0,99	29,00	29,71	29,00	29,71	385	4
13/09/2021	0,87%	0,26	29,99	29,73	29,45	30,14	1K	10
10/09/2021	-0,57%	-0,17	29,73	30,27	29,73	30,40	513	4
09/09/2021	-0,83%	-0,25	29,90	30,15	29,90	30,40	3K	5
08/09/2021	-1,82%	-0,56	30,15	30,50	29,50	30,50	3K	7
06/09/2021	-0,81%	-0,25	30,71	30,50	30,50	30,71	4K	8
03/09/2021	-1,21%	-0,38	30,96	30,96	30,96	30,96	588	4
02/09/2021	0,74%	0,23	31,34	31,34	31,34	31,34	3K	1
31/08/2021	-1,61%	-0,51	31,11	31,50	30,74	31,50	622	5
30/08/2021	0,00%	0,00	31,62	31,62	31,62	31,62	758	2
27/08/2021	0,00%	0,00	31,62	31,62	31,62	31,62	347	1
26/08/2021	-0,41%	-0,13	31,62	32,13	31,62	32,13	4K	6
25/08/2021	-2,67%	-0,87	31,75	32,62	31,75	32,62	1K	3
24/08/2021	3,39%	1,07	32,62	32,22	32,22	32,62	258	3
20/08/2021	1,19%	0,37	31,55	31,55	31,55	31,55	315	1
19/08/2021	-3,08%	-0,99	31,18	31,89	31,18	31,89	63	2
18/08/2021	2,65%	0,83	32,17	31,61	31,33	32,17	1K	5
17/08/2021	-0,10%	-0,03	31,34	30,97	30,97	31,34	124	2
16/08/2021	-3,00%	-0,97	31,37	31,37	31,37	31,37	31	1
13/08/2021	0,00%	0,00	32,34	32,34	32,34	32,34	7K	3
12/08/2021	-0,58%	-0,19	32,34	31,79	31,79	32,34	128	4
11/08/2021	-2,58%	-0,86	32,53	32,57	32,53	32,57	2K	4
10/08/2021	-1,62%	-0,55	33,39	34,52	33,39	34,52	470	4
09/08/2021	7,13%	2,26	33,94	33,00	33,00	34,59	8K	9
06/08/2021	-1,15%	-0,37	31,68	31,01	31,01	31,69	10K	5
05/08/2021	0,79%	0,25	32,05	31,37	31,37	32,05	954	2
04/08/2021	0,44%	0,14	31,80	32,09	31,80	32,16	10K	5
03/08/2021	-0,44%	-0,14	31,66	31,80	31,66	31,80	411	4
02/08/2021	0,32%	0,10	31,80	31,77	31,77	32,44	1K	6
30/07/2021	-0,63%	-0,20	31,70	31,90	31,64	32,27	1K	5
29/07/2021	-1,82%	-0,59	31,90	32,45	31,90	32,45	2K	3
28/07/2021	1,47%	0,47	32,49	32,85	32,49	32,85	422	4
27/07/2021	-2,53%	-0,83	32,02	32,00	32,00	32,02	5K	2
26/07/2021	-0,45%	-0,15	32,85	35,00	32,85	35,00	3K	5
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
20-Oct-21,30.32,30.48,30.00,30.00,2579
19-Oct-21,30.00,30.32,30.00,30.32,3300
15-Oct-21,29.08,29.08,29.03,29.03,3920
14-Oct-21,29.97,29.97,29.57,29.57,177
13-Oct-21,29.40,29.40,29.00,29.00,3615
11-Oct-21,27.76,28.40,27.76,28.40,624
08-Oct-21,28.73,28.73,27.75,27.75,56
07-Oct-21,29.00,29.00,29.00,29.00,29
06-Oct-21,28.00,28.03,27.55,28.03,69250
05-Oct-21,28.22,28.26,28.00,28.00,4907
04-Oct-21,28.05,28.05,27.70,27.99,3112
01-Oct-21,28.80,28.80,28.54,28.54,287
30-Sep-21,28.88,28.88,28.77,28.80,490
29-Sep-21,29.19,29.19,29.09,29.13,8741
28-Sep-21,30.19,30.19,29.14,29.14,1677
27-Sep-21,29.88,30.01,29.88,30.00,538
24-Sep-21,30.00,30.00,29.88,29.88,449
23-Sep-21,30.54,30.54,30.07,30.07,121
22-Sep-21,30.54,30.54,30.54,30.54,610
21-Sep-21,30.24,30.24,29.97,30.00,7796
20-Sep-21,30.50,30.50,30.24,30.24,121
16-Sep-21,28.09,28.11,27.67,27.95,4851
15-Sep-21,29.10,29.10,29.05,29.05,1453
14-Sep-21,29.71,29.71,29.00,29.00,385
13-Sep-21,29.73,30.14,29.45,29.99,1007
10-Sep-21,30.27,30.40,29.73,29.73,513
09-Sep-21,30.15,30.40,29.90,29.90,2738
08-Sep-21,30.50,30.50,29.50,30.15,2978
06-Sep-21,30.50,30.71,30.50,30.71,3874
03-Sep-21,30.96,30.96,30.96,30.96,588
02-Sep-21,31.34,31.34,31.34,31.34,2977
31-Aug-21,31.50,31.50,30.74,31.11,622
30-Aug-21,31.62,31.62,31.62,31.62,758
27-Aug-21,31.62,31.62,31.62,31.62,347
26-Aug-21,32.13,32.13,31.62,31.62,3549
25-Aug-21,32.62,32.62,31.75,31.75,1063
24-Aug-21,32.22,32.62,32.22,32.62,258
20-Aug-21,31.55,31.55,31.55,31.55,315
19-Aug-21,31.89,31.89,31.18,31.18,63
18-Aug-21,31.61,32.17,31.33,32.17,1327
17-Aug-21,30.97,31.34,30.97,31.34,124
16-Aug-21,31.37,31.37,31.37,31.37,31
13-Aug-21,32.34,32.34,32.34,32.34,6629
12-Aug-21,31.79,32.34,31.79,32.34,128
11-Aug-21,32.57,32.57,32.53,32.53,1725
10-Aug-21,34.52,34.52,33.39,33.39,470
09-Aug-21,33.00,34.59,33.00,33.94,7934
06-Aug-21,31.01,31.69,31.01,31.68,10233
05-Aug-21,31.37,32.05,31.37,32.05,954
04-Aug-21,32.09,32.16,31.80,31.80,9849
03-Aug-21,31.80,31.80,31.66,31.66,411
02-Aug-21,31.77,32.44,31.77,31.80,1475
30-Jul-21,31.90,32.27,31.64,31.70,1369
29-Jul-21,32.45,32.45,31.90,31.90,1659
28-Jul-21,32.85,32.85,32.49,32.49,422
27-Jul-21,32.00,32.02,32.00,32.02,4864
26-Jul-21,35.00,35.00,32.85,32.85,2818
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

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...