Cotação atual, histórico e gráfico do papel: BIIB34

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 BIIB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2025	-1,66%	-1,93	114,07	114,07	114,07	114,07	2K	1
15/04/2025	4,50%	5,00	116,00	116,00	116,00	116,00	5K	3
11/04/2025	0,84%	0,93	111,00	111,00	111,00	111,00	111	1
10/04/2025	-5,87%	-6,86	110,07	117,24	110,07	117,24	3K	2
09/04/2025	-0,16%	-0,19	116,93	116,93	116,93	116,93	116	1
07/04/2025	-4,41%	-5,40	117,12	116,76	116,76	117,12	1K	4
03/04/2025	-10,57%	-14,48	122,52	123,00	122,52	123,00	19K	3

27/03/2025	1,41%	1,90	137,00	137,00	137,00	137,00	34K	1
25/03/2025	-2,25%	-3,11	135,10	135,10	135,10	135,10	135	1
11/03/2025	-6,99%	-10,38	138,21	138,13	138,13	138,21	828	2
10/03/2025	0,00%	0,00	148,59	148,59	148,59	148,59	3K	1
07/03/2025	5,71%	8,02	148,59	148,59	148,59	148,59	297	1
06/03/2025	2,46%	3,37	140,57	140,57	140,57	140,57	421	1
27/02/2025	1,77%	2,38	137,20	137,20	137,20	137,20	548	1
26/02/2025	0,66%	0,88	134,82	134,82	134,82	134,82	10K	1
24/02/2025	1,41%	1,86	133,94	133,94	133,94	133,94	669	1
21/02/2025	-0,59%	-0,78	132,08	132,08	132,08	132,08	1K	1
18/02/2025	2,26%	2,94	132,86	132,86	132,86	132,86	10K	1
14/02/2025	-2,88%	-3,85	129,92	134,00	129,92	134,00	3K	2
13/02/2025	5,58%	7,07	133,77	131,82	131,82	133,77	15K	2
12/02/2025	-5,89%	-7,93	126,70	131,80	125,06	131,80	22K	7
11/02/2025	-2,55%	-3,52	134,63	135,00	134,63	135,09	674	4
04/02/2025	-1,32%	-1,85	138,15	137,00	137,00	138,24	2K	4
03/02/2025	-0,67%	-0,94	140,00	140,00	140,00	140,00	420	1
31/01/2025	-0,99%	-1,41	140,94	140,94	140,94	140,94	1K	1
28/01/2025	0,11%	0,15	142,35	145,00	142,35	145,00	1K	2
24/01/2025	0,48%	0,68	142,20	141,80	140,61	142,20	7K	9
23/01/2025	-2,40%	-3,48	141,52	141,52	141,52	141,52	3K	1
21/01/2025	2,13%	3,03	145,00	145,00	145,00	145,00	39K	2
16/01/2025	-1,61%	-2,33	141,97	141,68	141,68	141,97	3K	2
14/01/2025	-4,57%	-6,91	144,30	146,90	144,30	146,90	1K	4
13/01/2025	-0,59%	-0,89	151,21	151,21	151,21	151,21	453	1
10/01/2025	1,05%	1,58	152,10	152,10	152,10	152,10	152	1
09/01/2025	-1,94%	-2,98	150,52	150,52	150,52	153,22	1K	3
08/01/2025	-1,10%	-1,70	153,50	153,50	153,50	153,50	8K	1
07/01/2025	-0,41%	-0,64	155,20	155,84	145,44	155,84	8K	15
06/01/2025	-0,10%	-0,16	155,84	155,84	155,84	155,84	311	1
02/01/2025	1,36%	2,10	156,00	157,78	156,00	157,78	19K	2
27/12/2024	0,79%	1,20	153,90	153,90	153,90	153,90	153	1
23/12/2024	1,69%	2,54	152,70	150,25	150,25	152,70	5K	2
20/12/2024	-1,47%	-2,24	150,16	150,16	150,16	150,16	300	1
16/12/2024	-1,68%	-2,60	152,40	152,40	152,40	152,40	1K	1
11/12/2024	-1,71%	-2,70	155,00	155,00	155,00	155,00	2K	1
10/12/2024	-1,06%	-1,69	157,70	157,70	157,70	157,70	3K	1
05/12/2024	-1,82%	-2,96	159,39	161,76	159,39	161,76	1K	4
03/12/2024	0,40%	0,65	162,35	163,37	162,35	163,37	11K	3
29/11/2024	3,06%	4,80	161,70	160,02	160,02	161,70	4K	2
27/11/2024	1,55%	2,40	156,90	156,90	156,90	156,90	313	1
26/11/2024	-0,29%	-0,45	154,50	154,50	154,50	154,50	2K	1
22/11/2024	0,78%	1,20	154,95	154,95	154,95	154,95	154	1
21/11/2024	-8,21%	-13,75	153,75	152,55	152,55	153,90	613	4
14/11/2024	3,70%	5,98	167,50	167,50	167,50	167,50	2K	1
13/11/2024	-1,42%	-2,32	161,52	161,52	161,52	161,52	323	1
12/11/2024	-1,89%	-3,16	163,84	163,37	163,37	163,84	818	2
11/11/2024	-0,07%	-0,11	167,00	169,72	167,00	169,72	9K	4
07/11/2024	1,13%	1,87	167,11	161,93	161,93	167,11	1K	2
06/11/2024	-2,51%	-4,25	165,24	172,38	165,24	172,38	36K	3
05/11/2024	0,81%	1,36	169,49	168,81	168,81	169,49	1K	3
04/11/2024	-3,51%	-6,11	168,13	171,52	168,13	171,52	54K	7
30/10/2024	-0,82%	-1,44	174,24	174,24	174,24	174,24	348	1
29/10/2024	-0,06%	-0,10	175,68	175,68	175,68	175,68	527	1
28/10/2024	-1,82%	-3,25	175,78	175,78	175,78	175,78	527	1
17/10/2024	0,86%	1,53	179,03	178,38	178,38	179,03	535	2
14/10/2024	0,80%	1,40	177,50	176,76	176,76	177,50	53K	3
11/10/2024	1,35%	2,35	176,10	175,65	175,65	176,10	35K	2
10/10/2024	1,29%	2,22	173,75	173,85	173,75	173,85	18K	18
09/10/2024	1,92%	3,23	171,53	169,50	169,50	171,53	34K	3
07/10/2024	-0,50%	-0,85	168,30	168,98	168,30	168,98	506	2
04/10/2024	0,42%	0,70	169,15	169,15	169,15	169,15	507	2
03/10/2024	-1,89%	-3,25	168,45	169,77	168,45	169,77	18K	3
02/10/2024	-1,56%	-2,72	171,70	172,70	171,70	172,70	18K	2
01/10/2024	-1,32%	-2,34	174,42	174,42	174,42	174,42	17K	1
30/09/2024	-0,30%	-0,54	176,76	176,76	176,76	176,76	176	1
27/09/2024	-0,51%	-0,90	177,30	177,30	177,30	177,30	531	1
25/09/2024	0,71%	1,26	178,20	178,20	178,20	178,20	534	1
24/09/2024	-4,39%	-8,12	176,94	177,10	176,94	177,30	36K	3
12/09/2024	-1,91%	-3,61	185,06	185,06	185,06	185,06	185	1
10/09/2024	1,53%	2,85	188,67	188,67	188,67	188,67	3K	1
09/09/2024	-1,51%	-2,85	185,82	185,82	185,82	185,82	19K	1
05/09/2024	-1,66%	-3,18	188,67	188,67	188,67	188,67	754	1
03/09/2024	1,28%	2,42	191,85	194,18	191,85	194,18	968	2
26/08/2024	0,81%	1,52	189,43	189,79	189,43	189,79	10K	2
22/08/2024	1,26%	2,33	187,91	189,12	187,91	189,12	1K	2
19/08/2024	0,39%	0,72	185,58	186,12	185,58	186,12	1K	3
16/08/2024	-0,87%	-1,62	184,86	184,86	184,86	184,86	739	1
13/08/2024	1,52%	2,79	186,48	186,48	186,48	186,48	186	1
12/08/2024	-4,01%	-7,68	183,69	183,69	183,69	183,69	1K	3
05/08/2024	-3,74%	-7,43	191,37	191,37	191,37	191,37	10K	1
01/08/2024	-1,88%	-3,80	198,80	198,80	198,80	198,80	198	1
31/07/2024	-5,42%	-11,61	202,60	203,20	202,60	205,25	62K	4
25/07/2024	0,80%	1,69	214,21	214,62	214,21	214,62	5K	2
24/07/2024	2,92%	6,02	212,52	212,52	212,52	212,52	212	1
10/07/2024	0,24%	0,49	206,50	206,50	206,50	206,50	62K	1
09/07/2024	0,00%	0,00	206,01	206,01	206,01	206,01	1K	1
05/07/2024	-2,76%	-5,85	206,01	212,28	206,01	212,28	2K	3
03/07/2024	-1,43%	-3,08	211,86	211,86	211,86	211,86	3K	1
01/07/2024	5,24%	10,70	214,94	214,94	214,94	214,94	1K	1
25/06/2024	0,02%	0,04	204,24	204,24	204,24	204,24	204	1
20/06/2024	1,38%	2,77	204,20	204,20	204,20	204,20	408	1
19/06/2024	17,55%	30,07	201,43	201,43	201,43	201,43	2K	1
25/04/2024	-2,16%	-3,78	171,36	171,36	171,36	171,36	51K	1
02/04/2024	-2,51%	-4,50	175,14	175,14	175,14	175,14	3K	1
06/03/2024	-0,40%	-0,72	179,64	179,64	179,64	179,64	3K	1
01/03/2024	-1,76%	-3,24	180,36	180,36	180,36	180,36	18K	1
28/02/2024	-0,59%	-1,09	183,60	183,60	183,60	183,60	367	1
27/02/2024	-6,72%	-13,31	184,69	184,69	184,69	184,69	6K	1
09/02/2024	-1,00%	-2,00	198,00	198,00	198,00	198,00	5K	1
08/02/2024	-1,28%	-2,60	200,00	199,01	198,61	200,00	2M	3
05/02/2024	1,20%	2,40	202,60	202,00	202,00	202,60	1K	2
26/01/2024	-2,44%	-5,00	200,20	200,20	200,20	200,20	20K	1
24/01/2024	0,00%	0,00	205,20	205,20	205,20	205,20	23K	1
23/01/2024	0,00%	0,00	205,20	204,12	204,12	205,20	409	2
19/01/2024	-1,30%	-2,70	205,20	205,20	205,20	205,20	205	1
08/01/2024	1,32%	2,70	207,90	207,90	207,90	207,90	21K	1
18/12/2023	-0,39%	-0,81	205,20	205,20	205,20	205,20	1K	2
15/12/2023	-1,19%	-2,49	206,01	206,01	206,01	206,01	206	1
14/12/2023	6,60%	12,90	208,50	211,95	208,50	212,31	27K	13
08/12/2023	2,13%	4,08	195,60	195,60	195,60	195,60	391	1
06/12/2023	1,82%	3,42	191,52	191,52	191,52	191,52	383	1
05/12/2023	2,79%	5,10	188,10	188,10	188,10	188,10	11K	1
14/11/2023	-4,49%	-8,60	183,00	183,00	183,00	183,00	18K	1
08/11/2023	-3,72%	-7,40	191,60	191,60	191,60	191,60	191	1
03/11/2023	-5,05%	-10,58	199,00	199,00	199,00	199,00	2K	1
24/10/2023	-6,42%	-14,38	209,58	209,15	209,15	209,58	1M	2
18/10/2023	-0,30%	-0,68	223,96	223,96	223,96	223,96	45K	1
17/10/2023	8,78%	18,14	224,64	225,00	224,64	225,00	70K	6
19/09/2023	-5,76%	-12,62	206,50	205,01	205,01	206,50	4K	6
31/08/2023	1,52%	3,28	219,12	210,00	210,00	219,12	4K	7
23/08/2023	-1,86%	-4,10	215,84	215,84	215,84	215,84	174K	1
21/08/2023	0,00%	0,01	219,94	219,94	219,94	219,94	4K	1
02/08/2023	-0,42%	-0,93	219,93	219,13	219,13	219,93	9K	4
21/07/2023	-0,70%	-1,56	220,86	220,86	220,86	220,86	1K	1
20/07/2023	-1,26%	-2,83	222,42	222,42	222,42	222,42	1K	1
17/07/2023	-	-	225,25	231,35	225,25	231,35	687	3

Date,Open,High,Low,Close,Volume
17-Apr-25,114.07,114.07,114.07,114.07,2281
15-Apr-25,116.00,116.00,116.00,116.00,4640
11-Apr-25,111.00,111.00,111.00,111.00,111
10-Apr-25,117.24,117.24,110.07,110.07,3093
09-Apr-25,116.93,116.93,116.93,116.93,116
07-Apr-25,116.76,117.12,116.76,117.12,1052
03-Apr-25,123.00,123.00,122.52,122.52,18695
27-Mar-25,137.00,137.00,137.00,137.00,34387
25-Mar-25,135.10,135.10,135.10,135.10,135
11-Mar-25,138.13,138.21,138.13,138.21,828
10-Mar-25,148.59,148.59,148.59,148.59,2971
07-Mar-25,148.59,148.59,148.59,148.59,297
06-Mar-25,140.57,140.57,140.57,140.57,421
27-Feb-25,137.20,137.20,137.20,137.20,548
26-Feb-25,134.82,134.82,134.82,134.82,10381
24-Feb-25,133.94,133.94,133.94,133.94,669
21-Feb-25,132.08,132.08,132.08,132.08,1320
18-Feb-25,132.86,132.86,132.86,132.86,10230
14-Feb-25,134.00,134.00,129.92,129.92,2874
13-Feb-25,131.82,133.77,131.82,133.77,15194
12-Feb-25,131.80,131.80,125.06,126.70,21561
11-Feb-25,135.00,135.09,134.63,134.63,674
04-Feb-25,137.00,138.24,137.00,138.15,1793
03-Feb-25,140.00,140.00,140.00,140.00,420
31-Jan-25,140.94,140.94,140.94,140.94,1409
28-Jan-25,145.00,145.00,142.35,142.35,1001
24-Jan-25,141.80,142.20,140.61,142.20,7218
23-Jan-25,141.52,141.52,141.52,141.52,2971
21-Jan-25,145.00,145.00,145.00,145.00,39150
16-Jan-25,141.68,141.97,141.68,141.97,2975
14-Jan-25,146.90,146.90,144.30,144.30,1159
13-Jan-25,151.21,151.21,151.21,151.21,453
10-Jan-25,152.10,152.10,152.10,152.10,152
09-Jan-25,150.52,153.22,150.52,150.52,1206
08-Jan-25,153.50,153.50,153.50,153.50,7675
07-Jan-25,155.84,155.84,145.44,155.20,7568
06-Jan-25,155.84,155.84,155.84,155.84,311
02-Jan-25,157.78,157.78,156.00,156.00,18755
27-Dec-24,153.90,153.90,153.90,153.90,153
23-Dec-24,150.25,152.70,150.25,152.70,4881
20-Dec-24,150.16,150.16,150.16,150.16,300
16-Dec-24,152.40,152.40,152.40,152.40,1066
11-Dec-24,155.00,155.00,155.00,155.00,1550
10-Dec-24,157.70,157.70,157.70,157.70,3154
05-Dec-24,161.76,161.76,159.39,159.39,1436
03-Dec-24,163.37,163.37,162.35,162.35,10924
29-Nov-24,160.02,161.70,160.02,161.70,3874
27-Nov-24,156.90,156.90,156.90,156.90,313
26-Nov-24,154.50,154.50,154.50,154.50,2317
22-Nov-24,154.95,154.95,154.95,154.95,154
21-Nov-24,152.55,153.90,152.55,153.75,613
14-Nov-24,167.50,167.50,167.50,167.50,1675
13-Nov-24,161.52,161.52,161.52,161.52,323
12-Nov-24,163.37,163.84,163.37,163.84,818
11-Nov-24,169.72,169.72,167.00,167.00,8715
07-Nov-24,161.93,167.11,161.93,167.11,1138
06-Nov-24,172.38,172.38,165.24,165.24,35800
05-Nov-24,168.81,169.49,168.81,169.49,1015
04-Nov-24,171.52,171.52,168.13,168.13,53688
30-Oct-24,174.24,174.24,174.24,174.24,348
29-Oct-24,175.68,175.68,175.68,175.68,527
28-Oct-24,175.78,175.78,175.78,175.78,527
17-Oct-24,178.38,179.03,178.38,179.03,535
14-Oct-24,176.76,177.50,176.76,177.50,53176
11-Oct-24,175.65,176.10,175.65,176.10,35175
10-Oct-24,173.85,173.85,173.75,173.75,18427
09-Oct-24,169.50,171.53,169.50,171.53,34274
07-Oct-24,168.98,168.98,168.30,168.30,506
04-Oct-24,169.15,169.15,169.15,169.15,507
03-Oct-24,169.77,169.77,168.45,168.45,18032
02-Oct-24,172.70,172.70,171.70,171.70,17613
01-Oct-24,174.42,174.42,174.42,174.42,17442
30-Sep-24,176.76,176.76,176.76,176.76,176
27-Sep-24,177.30,177.30,177.30,177.30,531
25-Sep-24,178.20,178.20,178.20,178.20,534
24-Sep-24,177.10,177.30,176.94,176.94,35581
12-Sep-24,185.06,185.06,185.06,185.06,185
10-Sep-24,188.67,188.67,188.67,188.67,2641
09-Sep-24,185.82,185.82,185.82,185.82,18582
05-Sep-24,188.67,188.67,188.67,188.67,754
03-Sep-24,194.18,194.18,191.85,191.85,968
26-Aug-24,189.79,189.79,189.43,189.43,10040
22-Aug-24,189.12,189.12,187.91,187.91,1132
19-Aug-24,186.12,186.12,185.58,185.58,1301
16-Aug-24,184.86,184.86,184.86,184.86,739
13-Aug-24,186.48,186.48,186.48,186.48,186
12-Aug-24,183.69,183.69,183.69,183.69,1469
05-Aug-24,191.37,191.37,191.37,191.37,9568
01-Aug-24,198.80,198.80,198.80,198.80,198
31-Jul-24,203.20,205.25,202.60,202.60,61513
25-Jul-24,214.62,214.62,214.21,214.21,5149
24-Jul-24,212.52,212.52,212.52,212.52,212
10-Jul-24,206.50,206.50,206.50,206.50,61950
09-Jul-24,206.01,206.01,206.01,206.01,1030
05-Jul-24,212.28,212.28,206.01,206.01,1867
03-Jul-24,211.86,211.86,211.86,211.86,2966
01-Jul-24,214.94,214.94,214.94,214.94,1074
25-Jun-24,204.24,204.24,204.24,204.24,204
20-Jun-24,204.20,204.20,204.20,204.20,408
19-Jun-24,201.43,201.43,201.43,201.43,2417
25-Apr-24,171.36,171.36,171.36,171.36,51408
02-Apr-24,175.14,175.14,175.14,175.14,2977
06-Mar-24,179.64,179.64,179.64,179.64,3053
01-Mar-24,180.36,180.36,180.36,180.36,18036
28-Feb-24,183.60,183.60,183.60,183.60,367
27-Feb-24,184.69,184.69,184.69,184.69,5540
09-Feb-24,198.00,198.00,198.00,198.00,4554
08-Feb-24,199.01,200.00,198.61,200.00,1775868
05-Feb-24,202.00,202.60,202.00,202.60,1415
26-Jan-24,200.20,200.20,200.20,200.20,20020
24-Jan-24,205.20,205.20,205.20,205.20,22572
23-Jan-24,204.12,205.20,204.12,205.20,409
19-Jan-24,205.20,205.20,205.20,205.20,205
08-Jan-24,207.90,207.90,207.90,207.90,20790
18-Dec-23,205.20,205.20,205.20,205.20,1026
15-Dec-23,206.01,206.01,206.01,206.01,206
14-Dec-23,211.95,212.31,208.50,208.50,26694
08-Dec-23,195.60,195.60,195.60,195.60,391
06-Dec-23,191.52,191.52,191.52,191.52,383
05-Dec-23,188.10,188.10,188.10,188.10,11097
14-Nov-23,183.00,183.00,183.00,183.00,18300
08-Nov-23,191.60,191.60,191.60,191.60,191
03-Nov-23,199.00,199.00,199.00,199.00,1791
24-Oct-23,209.15,209.58,209.15,209.58,1301204
18-Oct-23,223.96,223.96,223.96,223.96,44792
17-Oct-23,225.00,225.00,224.64,224.64,69936
19-Sep-23,205.01,206.50,205.01,206.50,4114
31-Aug-23,210.00,219.12,210.00,219.12,4289
23-Aug-23,215.84,215.84,215.84,215.84,173535
21-Aug-23,219.94,219.94,219.94,219.94,4398
02-Aug-23,219.13,219.93,219.13,219.93,8780
21-Jul-23,220.86,220.86,220.86,220.86,1325
20-Jul-23,222.42,222.42,222.42,222.42,1334
17-Jul-23,231.35,231.35,225.25,225.25,687

*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: BIIB34