Cotação atual, histórico e gráfico do papel: BILB34

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 BILB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-3,03%	-2,48	79,36	79,00	78,98	79,44	1K	7
28/04/2025	1,68%	1,35	81,84	81,04	81,04	81,84	8K	4
25/04/2025	1,53%	1,21	80,49	80,30	80,30	80,49	965	2
24/04/2025	0,42%	0,33	79,28	78,68	78,68	79,28	395	2
23/04/2025	-0,01%	-0,01	78,95	78,95	78,95	78,95	16K	1
22/04/2025	0,30%	0,24	78,96	78,96	78,96	78,96	552	1
17/04/2025	1,44%	1,12	78,72	77,52	77,52	78,72	8K	2

16/04/2025	-1,52%	-1,20	77,60	79,55	77,60	79,55	314	2
15/04/2025	1,76%	1,36	78,80	79,00	78,80	79,28	7K	16
14/04/2025	2,91%	2,19	77,44	75,68	75,68	77,44	616	3
11/04/2025	3,10%	2,26	75,25	75,25	75,25	75,25	2K	1
10/04/2025	-0,12%	-0,09	72,99	75,21	72,99	75,50	23K	7
09/04/2025	5,91%	4,08	73,08	71,12	70,30	73,08	62K	22
07/04/2025	-2,10%	-1,48	69,00	71,99	69,00	75,38	14K	16
04/04/2025	-8,47%	-6,52	70,48	74,14	70,48	74,14	14K	13
03/04/2025	-1,60%	-1,25	77,00	78,00	77,00	78,00	17K	5
02/04/2025	2,29%	1,75	78,25	77,68	77,68	78,37	50K	9
01/04/2025	0,26%	0,20	76,50	78,24	76,50	78,24	52K	7
31/03/2025	-1,47%	-1,14	76,30	77,60	76,24	77,99	58K	16
28/03/2025	-4,17%	-3,37	77,44	80,81	77,44	80,81	56K	6
27/03/2025	-0,48%	-0,39	80,81	81,68	80,81	81,68	21K	4
26/03/2025	-1,07%	-0,88	81,20	82,08	81,20	82,08	23K	7
25/03/2025	1,33%	1,08	82,08	82,00	82,00	82,20	18K	7
24/03/2025	0,58%	0,47	81,00	81,68	81,00	81,68	23K	3
21/03/2025	0,97%	0,77	80,53	80,53	80,53	80,53	47K	1
20/03/2025	-3,11%	-2,56	79,76	80,00	79,76	80,00	4K	4
19/03/2025	-2,37%	-2,00	82,32	82,58	82,32	82,70	54K	9
18/03/2025	2,37%	1,95	84,32	83,60	83,38	84,32	55K	56
17/03/2025	0,45%	0,37	82,37	82,40	82,32	82,40	142K	4
14/03/2025	2,19%	1,76	82,00	82,00	82,00	82,00	58K	5
13/03/2025	-1,08%	-0,88	80,24	80,32	80,08	80,64	124K	7
12/03/2025	1,50%	1,20	81,12	81,12	81,12	81,12	58K	2
11/03/2025	-0,30%	-0,24	79,92	79,92	79,92	79,92	38K	1
10/03/2025	-2,62%	-2,16	80,16	81,20	79,76	81,20	41K	5
07/03/2025	3,11%	2,48	82,32	81,60	81,60	82,38	90K	10
06/03/2025	0,81%	0,64	79,84	82,32	79,84	82,32	47K	2
05/03/2025	3,46%	2,65	79,20	80,56	79,20	80,56	239	3
28/02/2025	-1,16%	-0,90	76,55	77,45	76,00	77,50	5K	9
27/02/2025	-1,17%	-0,92	77,45	78,37	77,05	78,48	619	4
26/02/2025	2,06%	1,58	78,37	77,44	77,44	78,37	860	4
25/02/2025	3,78%	2,80	76,79	76,58	76,58	76,79	2K	2
24/02/2025	1,93%	1,40	73,99	73,50	73,50	73,99	294	2
21/02/2025	0,58%	0,42	72,59	72,59	72,59	72,59	72	1
20/02/2025	0,24%	0,17	72,17	72,80	72,17	72,80	290	3
19/02/2025	-2,04%	-1,50	72,00	72,59	72,00	73,50	508	3
18/02/2025	11,36%	7,50	73,50	72,00	72,00	73,57	6K	9
17/02/2025	-8,40%	-6,05	66,00	70,01	66,00	70,30	5K	6
14/02/2025	0,61%	0,44	72,05	73,01	72,02	73,22	73K	6
12/02/2025	3,18%	2,21	71,61	70,84	70,84	71,61	1K	3
11/02/2025	1,24%	0,85	69,40	69,40	69,40	69,40	69	1
10/02/2025	-1,08%	-0,75	68,55	69,00	68,55	69,00	275	2
07/02/2025	0,00%	0,00	69,30	69,30	69,30	69,30	207	3
06/02/2025	3,90%	2,60	69,30	69,16	69,16	69,30	276	2
05/02/2025	2,27%	1,48	66,70	66,85	66,70	66,85	3K	2
04/02/2025	1,27%	0,82	65,22	65,10	65,10	66,12	459	4
03/02/2025	-3,56%	-2,38	64,40	64,47	63,60	64,52	2M	12
31/01/2025	-3,71%	-2,57	66,78	67,55	66,78	67,55	7K	6
30/01/2025	1,93%	1,31	69,35	68,00	68,00	69,35	6K	6
29/01/2025	1,89%	1,26	68,04	68,04	68,04	68,04	5K	1
28/01/2025	0,74%	0,49	66,78	66,78	66,78	66,78	667	1
27/01/2025	1,28%	0,84	66,29	67,41	66,29	67,41	668	4
24/01/2025	1,79%	1,15	65,45	65,45	65,45	65,45	327	1
22/01/2025	-0,09%	-0,06	64,30	64,30	64,30	64,30	154K	1
21/01/2025	0,00%	0,00	64,36	64,36	64,36	64,36	1K	4
20/01/2025	0,00%	0,00	64,36	64,36	64,36	64,36	64	1
17/01/2025	-1,05%	-0,68	64,36	64,36	64,36	64,36	193	1
16/01/2025	0,12%	0,08	65,04	64,68	64,68	65,10	906	4
15/01/2025	0,90%	0,58	64,96	64,40	64,40	64,96	1K	2
14/01/2025	-0,09%	-0,06	64,38	63,78	63,78	64,38	3K	2
13/01/2025	3,97%	2,46	64,44	62,46	62,46	64,44	1K	4
10/01/2025	-0,67%	-0,42	61,98	61,86	61,86	61,98	2K	2
08/01/2025	4,33%	2,59	62,40	62,14	62,14	62,40	3K	2
07/01/2025	-2,49%	-1,53	59,81	59,81	59,81	59,81	956	1
06/01/2025	5,40%	3,14	61,34	58,50	58,50	61,92	428K	15
03/01/2025	1,20%	0,69	58,20	58,00	58,00	58,20	1K	2
02/01/2025	-4,53%	-2,73	57,51	59,24	54,25	59,24	9K	149
27/12/2024	-0,59%	-0,36	60,24	60,24	60,24	60,24	60	1
26/12/2024	1,00%	0,60	60,60	59,88	59,88	60,60	181	2
23/12/2024	1,87%	1,10	60,00	58,90	58,90	60,00	1K	4
20/12/2024	-0,54%	-0,32	58,90	59,34	58,90	59,34	118	2
19/12/2024	-3,80%	-2,34	59,22	60,50	56,00	60,50	140K	2.202
18/12/2024	0,10%	0,06	61,56	61,80	61,56	61,80	6K	2
17/12/2024	-0,97%	-0,60	61,50	61,98	61,50	62,16	926	3
16/12/2024	1,17%	0,72	62,10	62,34	62,10	62,64	1K	4
13/12/2024	1,45%	0,88	61,38	61,38	61,38	61,38	982	1
12/12/2024	0,83%	0,50	60,50	60,18	60,18	60,50	91K	4
11/12/2024	-1,57%	-0,96	60,00	60,48	60,00	60,48	1K	4
10/12/2024	-0,59%	-0,36	60,96	60,96	60,96	60,96	243	1
09/12/2024	0,20%	0,12	61,32	61,50	61,32	61,50	736	2
06/12/2024	0,79%	0,48	61,20	61,50	61,08	61,62	2K	7
05/12/2024	3,79%	2,22	60,72	59,60	59,60	60,96	25K	12
04/12/2024	0,52%	0,30	58,50	58,79	58,50	58,79	60K	4
03/12/2024	1,36%	0,78	58,20	57,96	57,96	58,20	2K	2
02/12/2024	-1,24%	-0,72	57,42	58,14	51,41	58,14	375K	936
29/11/2024	6,68%	3,64	58,14	56,22	56,22	60,00	156K	1.740
27/11/2024	0,70%	0,38	54,50	53,03	53,03	54,50	323	4
26/11/2024	-3,74%	-2,10	54,12	54,90	54,12	54,90	22K	7
25/11/2024	-0,64%	-0,36	56,22	56,57	56,22	56,57	113K	2
21/11/2024	-1,05%	-0,60	56,58	56,70	56,16	56,70	3K	11
19/11/2024	-0,21%	-0,12	57,18	56,64	56,64	57,18	513	6
18/11/2024	5,43%	2,95	57,30	56,70	56,70	57,54	89K	10
13/11/2024	-4,55%	-2,59	54,35	54,75	54,34	54,75	28K	8
11/11/2024	0,21%	0,12	56,94	57,48	56,94	57,48	400	2
08/11/2024	0,30%	0,17	56,82	56,82	56,82	56,82	56	1
07/11/2024	3,19%	1,75	56,65	56,70	56,65	57,45	2K	9
06/11/2024	-9,50%	-5,76	54,90	56,50	54,75	56,50	5K	10
05/11/2024	1,61%	0,96	60,66	60,66	60,66	60,66	242	1
04/11/2024	0,52%	0,31	59,70	59,51	59,51	60,90	13K	15
01/11/2024	3,00%	1,73	59,39	58,56	58,56	59,40	424K	1.281
31/10/2024	2,31%	1,30	57,66	57,14	57,12	57,66	10K	4
30/10/2024	1,00%	0,56	56,36	56,36	56,16	56,36	3K	4
29/10/2024	0,11%	0,06	55,80	55,62	55,62	56,04	11K	10
28/10/2024	-0,11%	-0,06	55,74	55,74	55,74	55,74	55	1
25/10/2024	0,14%	0,08	55,80	55,90	55,80	55,90	8K	4
24/10/2024	-1,10%	-0,62	55,72	55,92	55,72	55,92	334	3
23/10/2024	0,00%	0,00	56,34	56,28	56,28	56,34	168	2
22/10/2024	0,61%	0,34	56,34	56,34	56,34	56,34	56	1
21/10/2024	-2,17%	-1,24	56,00	56,09	56,00	56,28	2K	4
18/10/2024	2,47%	1,38	57,24	57,24	57,24	57,24	57K	3
17/10/2024	-1,90%	-1,08	55,86	56,80	55,86	56,80	2K	4
16/10/2024	-0,84%	-0,48	56,94	56,94	56,94	56,94	228K	3
15/10/2024	0,10%	0,06	57,42	57,36	57,36	57,66	8K	11
14/10/2024	1,27%	0,72	57,36	56,94	56,88	57,48	1K	5
11/10/2024	1,29%	0,72	56,64	57,24	56,64	57,59	163K	9
10/10/2024	-1,27%	-0,72	55,92	57,21	55,92	57,21	1K	8
09/10/2024	-7,15%	-4,36	56,64	56,37	56,25	57,00	33K	15
08/10/2024	2,69%	1,60	61,00	58,02	57,89	61,00	351K	6
07/10/2024	1,12%	0,66	59,40	58,74	58,39	59,40	21K	11
04/10/2024	4,26%	2,40	58,74	56,88	56,82	58,80	5K	11
03/10/2024	0,86%	0,48	56,34	56,58	56,22	56,70	4K	5
02/10/2024	-1,06%	-0,60	55,86	64,93	55,10	64,93	3K	10
01/10/2024	-5,52%	-3,30	56,46	57,24	53,00	57,24	164K	744
30/09/2024	-0,70%	-0,42	59,76	59,76	59,76	59,76	59	1
27/09/2024	-	-	60,18	60,90	60,18	60,90	6K	4

Date,Open,High,Low,Close,Volume
29-Apr-25,79.00,79.44,78.98,79.36,1110
28-Apr-25,81.04,81.84,81.04,81.84,7900
25-Apr-25,80.30,80.49,80.30,80.49,965
24-Apr-25,78.68,79.28,78.68,79.28,395
23-Apr-25,78.95,78.95,78.95,78.95,16421
22-Apr-25,78.96,78.96,78.96,78.96,552
17-Apr-25,77.52,78.72,77.52,78.72,8000
16-Apr-25,79.55,79.55,77.60,77.60,314
15-Apr-25,79.00,79.28,78.80,78.80,6714
14-Apr-25,75.68,77.44,75.68,77.44,616
11-Apr-25,75.25,75.25,75.25,75.25,1881
10-Apr-25,75.21,75.50,72.99,72.99,22996
09-Apr-25,71.12,73.08,70.30,73.08,62432
07-Apr-25,71.99,75.38,69.00,69.00,13585
04-Apr-25,74.14,74.14,70.48,70.48,14423
03-Apr-25,78.00,78.00,77.00,77.00,17231
02-Apr-25,77.68,78.37,77.68,78.25,50235
01-Apr-25,78.24,78.24,76.50,76.50,51754
31-Mar-25,77.60,77.99,76.24,76.30,58306
28-Mar-25,80.81,80.81,77.44,77.44,55539
27-Mar-25,81.68,81.68,80.81,80.81,21092
26-Mar-25,82.08,82.08,81.20,81.20,22655
25-Mar-25,82.00,82.20,82.00,82.08,18059
24-Mar-25,81.68,81.68,81.00,81.00,22761
21-Mar-25,80.53,80.53,80.53,80.53,46707
20-Mar-25,80.00,80.00,79.76,79.76,4227
19-Mar-25,82.58,82.70,82.32,82.32,54084
18-Mar-25,83.60,84.32,83.38,84.32,54658
17-Mar-25,82.40,82.40,82.32,82.37,141681
14-Mar-25,82.00,82.00,82.00,82.00,58220
13-Mar-25,80.32,80.64,80.08,80.24,123731
12-Mar-25,81.12,81.12,81.12,81.12,57838
11-Mar-25,79.92,79.92,79.92,79.92,37562
10-Mar-25,81.20,81.20,79.76,80.16,41221
07-Mar-25,81.60,82.38,81.60,82.32,90429
06-Mar-25,82.32,82.32,79.84,79.84,47200
05-Mar-25,80.56,80.56,79.20,79.20,239
28-Feb-25,77.45,77.50,76.00,76.55,4865
27-Feb-25,78.37,78.48,77.05,77.45,619
26-Feb-25,77.44,78.37,77.44,78.37,860
25-Feb-25,76.58,76.79,76.58,76.79,2072
24-Feb-25,73.50,73.99,73.50,73.99,294
21-Feb-25,72.59,72.59,72.59,72.59,72
20-Feb-25,72.80,72.80,72.17,72.17,290
19-Feb-25,72.59,73.50,72.00,72.00,508
18-Feb-25,72.00,73.57,72.00,73.50,6481
17-Feb-25,70.01,70.30,66.00,66.00,5173
14-Feb-25,73.01,73.22,72.02,72.05,72672
12-Feb-25,70.84,71.61,70.84,71.61,1422
11-Feb-25,69.40,69.40,69.40,69.40,69
10-Feb-25,69.00,69.00,68.55,68.55,275
07-Feb-25,69.30,69.30,69.30,69.30,207
06-Feb-25,69.16,69.30,69.16,69.30,276
05-Feb-25,66.85,66.85,66.70,66.70,3003
04-Feb-25,65.10,66.12,65.10,65.22,459
03-Feb-25,64.47,64.52,63.60,64.40,1637887
31-Jan-25,67.55,67.55,66.78,66.78,6538
30-Jan-25,68.00,69.35,68.00,69.35,5588
29-Jan-25,68.04,68.04,68.04,68.04,5034
28-Jan-25,66.78,66.78,66.78,66.78,667
27-Jan-25,67.41,67.41,66.29,66.29,668
24-Jan-25,65.45,65.45,65.45,65.45,327
22-Jan-25,64.30,64.30,64.30,64.30,154320
21-Jan-25,64.36,64.36,64.36,64.36,1287
20-Jan-25,64.36,64.36,64.36,64.36,64
17-Jan-25,64.36,64.36,64.36,64.36,193
16-Jan-25,64.68,65.10,64.68,65.04,906
15-Jan-25,64.40,64.96,64.40,64.96,1159
14-Jan-25,63.78,64.38,63.78,64.38,3253
13-Jan-25,62.46,64.44,62.46,64.44,1089
10-Jan-25,61.86,61.98,61.86,61.98,2165
08-Jan-25,62.14,62.40,62.14,62.40,3115
07-Jan-25,59.81,59.81,59.81,59.81,956
06-Jan-25,58.50,61.92,58.50,61.34,428359
03-Jan-25,58.00,58.20,58.00,58.20,1162
02-Jan-25,59.24,59.24,54.25,57.51,8703
27-Dec-24,60.24,60.24,60.24,60.24,60
26-Dec-24,59.88,60.60,59.88,60.60,181
23-Dec-24,58.90,60.00,58.90,60.00,1415
20-Dec-24,59.34,59.34,58.90,58.90,118
19-Dec-24,60.50,60.50,56.00,59.22,139863
18-Dec-24,61.80,61.80,61.56,61.56,6465
17-Dec-24,61.98,62.16,61.50,61.50,926
16-Dec-24,62.34,62.64,62.10,62.10,1493
13-Dec-24,61.38,61.38,61.38,61.38,982
12-Dec-24,60.18,60.50,60.18,60.50,90625
11-Dec-24,60.48,60.48,60.00,60.00,1202
10-Dec-24,60.96,60.96,60.96,60.96,243
09-Dec-24,61.50,61.50,61.32,61.32,736
06-Dec-24,61.50,61.62,61.08,61.20,1779
05-Dec-24,59.60,60.96,59.60,60.72,24939
04-Dec-24,58.79,58.79,58.50,58.50,60258
03-Dec-24,57.96,58.20,57.96,58.20,2152
02-Dec-24,58.14,58.14,51.41,57.42,374582
29-Nov-24,56.22,60.00,56.22,58.14,156240
27-Nov-24,53.03,54.50,53.03,54.50,323
26-Nov-24,54.90,54.90,54.12,54.12,21879
25-Nov-24,56.57,56.57,56.22,56.22,112621
21-Nov-24,56.70,56.70,56.16,56.58,2541
19-Nov-24,56.64,57.18,56.64,57.18,513
18-Nov-24,56.70,57.54,56.70,57.30,89306
13-Nov-24,54.75,54.75,54.34,54.35,28045
11-Nov-24,57.48,57.48,56.94,56.94,400
08-Nov-24,56.82,56.82,56.82,56.82,56
07-Nov-24,56.70,57.45,56.65,56.65,2403
06-Nov-24,56.50,56.50,54.75,54.90,5300
05-Nov-24,60.66,60.66,60.66,60.66,242
04-Nov-24,59.51,60.90,59.51,59.70,12549
01-Nov-24,58.56,59.40,58.56,59.39,424419
31-Oct-24,57.14,57.66,57.12,57.66,10374
30-Oct-24,56.36,56.36,56.16,56.36,3318
29-Oct-24,55.62,56.04,55.62,55.80,10799
28-Oct-24,55.74,55.74,55.74,55.74,55
25-Oct-24,55.90,55.90,55.80,55.80,7545
24-Oct-24,55.92,55.92,55.72,55.72,334
23-Oct-24,56.28,56.34,56.28,56.34,168
22-Oct-24,56.34,56.34,56.34,56.34,56
21-Oct-24,56.09,56.28,56.00,56.00,1514
18-Oct-24,57.24,57.24,57.24,57.24,57297
17-Oct-24,56.80,56.80,55.86,55.86,1958
16-Oct-24,56.94,56.94,56.94,56.94,227760
15-Oct-24,57.36,57.66,57.36,57.42,7584
14-Oct-24,56.94,57.48,56.88,57.36,1139
11-Oct-24,57.24,57.59,56.64,56.64,163097
10-Oct-24,57.21,57.21,55.92,55.92,1415
09-Oct-24,56.37,57.00,56.25,56.64,33201
08-Oct-24,58.02,61.00,57.89,61.00,351371
07-Oct-24,58.74,59.40,58.39,59.40,21442
04-Oct-24,56.88,58.80,56.82,58.74,5249
03-Oct-24,56.58,56.70,56.22,56.34,3546
02-Oct-24,64.93,64.93,55.10,55.86,3003
01-Oct-24,57.24,57.24,53.00,56.46,164301
30-Sep-24,59.76,59.76,59.76,59.76,59
27-Sep-24,60.90,60.90,60.18,60.18,5907

*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: BILB34