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
17/11/2025	-2,63%	-2,97	109,89	109,89	109,89	109,89	549	1
14/11/2025	-1,21%	-1,38	112,86	112,86	112,86	112,86	112	1
13/11/2025	-0,81%	-0,93	114,24	116,52	114,24	116,64	2K	8
12/11/2025	1,95%	2,20	115,17	115,18	115,17	115,61	47K	7
11/11/2025	1,28%	1,43	112,97	109,98	109,98	113,10	4K	7
10/11/2025	3,58%	3,85	111,54	109,50	109,50	112,00	2K	5
07/11/2025	-2,88%	-3,19	107,69	108,35	107,50	108,35	2K	5

06/11/2025	2,67%	2,88	110,88	109,89	109,89	110,88	1K	5
05/11/2025	0,93%	1,00	108,00	105,40	105,40	109,32	1K	5
04/11/2025	0,00%	0,00	107,00	107,00	107,00	107,30	428	3
03/11/2025	-0,54%	-0,58	107,00	107,00	107,00	107,00	642	1
31/10/2025	-0,18%	-0,19	107,58	107,58	107,58	107,58	11K	1
30/10/2025	-1,34%	-1,46	107,77	107,00	107,00	108,13	45K	14
29/10/2025	1,71%	1,84	109,23	107,91	107,91	109,23	9K	6
28/10/2025	0,44%	0,47	107,39	107,25	107,25	107,39	2K	3
27/10/2025	0,88%	0,93	106,92	110,00	106,81	110,00	5K	8
24/10/2025	-0,36%	-0,38	105,99	105,05	105,05	105,99	1K	5
23/10/2025	0,94%	0,99	106,37	106,81	106,15	106,81	2K	6
22/10/2025	-0,31%	-0,33	105,38	106,92	105,38	106,92	2K	4
21/10/2025	-2,12%	-2,29	105,71	107,58	105,27	107,58	1K	5
20/10/2025	2,81%	2,95	108,00	107,25	107,25	108,13	27K	4
17/10/2025	2,99%	3,05	105,05	106,81	105,05	106,92	848	6
16/10/2025	2,72%	2,70	102,00	100,30	98,00	102,00	597	6
15/10/2025	-2,05%	-2,08	99,30	98,80	98,80	99,30	15K	2
14/10/2025	1,89%	1,88	101,38	101,60	101,38	101,60	2K	4
13/10/2025	-2,05%	-2,08	99,50	99,30	99,20	99,80	9K	9
10/10/2025	2,19%	2,18	101,58	98,90	98,90	101,58	3K	5
09/10/2025	-1,29%	-1,30	99,40	99,90	99,10	100,20	1K	8
08/10/2025	1,12%	1,12	100,70	100,30	99,80	100,70	3K	3
07/10/2025	-0,32%	-0,32	99,58	99,91	99,50	100,10	5K	8
06/10/2025	-2,92%	-3,00	99,90	100,90	99,90	100,90	7K	7
03/10/2025	0,49%	0,50	102,90	102,82	102,82	103,45	27K	10
02/10/2025	-0,31%	-0,32	102,40	103,75	102,40	103,75	514	2
01/10/2025	0,21%	0,22	102,72	102,25	102,25	102,80	19K	7
30/09/2025	0,69%	0,70	102,50	102,00	101,90	102,50	2K	4
29/09/2025	-0,78%	-0,80	101,80	100,54	100,54	102,00	2K	3
26/09/2025	1,89%	1,90	102,60	101,90	101,90	103,10	5K	7
25/09/2025	-1,18%	-1,20	100,70	100,68	100,30	100,70	3K	4
24/09/2025	1,39%	1,40	101,90	100,50	100,50	101,90	1K	3
23/09/2025	0,12%	0,12	100,50	100,60	100,50	100,60	2K	2
22/09/2025	-2,45%	-2,52	100,38	100,90	100,38	100,90	6K	6
19/09/2025	1,78%	1,80	102,90	103,20	102,90	103,50	2K	4
18/09/2025	0,40%	0,40	101,10	100,69	100,69	101,10	606	2
17/09/2025	-0,59%	-0,60	100,70	100,80	100,70	101,20	4K	4
16/09/2025	-0,98%	-1,00	101,30	101,60	101,30	101,60	811	2
15/09/2025	0,10%	0,10	102,30	102,50	102,30	102,50	204	2
12/09/2025	0,20%	0,20	102,20	101,60	101,52	102,20	3K	10
11/09/2025	0,39%	0,40	102,00	99,56	99,56	102,40	3K	4
09/09/2025	1,40%	1,40	101,60	100,20	100,20	101,60	46K	5
08/09/2025	1,11%	1,10	100,20	100,20	100,20	100,20	2K	1
05/09/2025	-0,40%	-0,40	99,10	99,50	98,70	99,50	2K	5
04/09/2025	2,05%	2,00	99,50	99,50	99,50	99,50	497	1
03/09/2025	-0,61%	-0,60	97,50	97,60	97,20	97,90	229K	5
02/09/2025	0,31%	0,30	98,10	98,40	98,10	98,40	18K	3
29/08/2025	-0,41%	-0,40	97,80	97,80	97,80	97,80	97	1
28/08/2025	0,64%	0,62	98,20	97,60	97,60	98,20	6K	3
27/08/2025	-2,30%	-2,30	97,58	98,10	97,50	98,30	685	5
26/08/2025	-1,21%	-1,22	99,88	99,80	99,80	100,80	9K	7
25/08/2025	-3,44%	-3,60	101,10	102,40	101,10	102,80	4K	6
22/08/2025	0,43%	0,45	104,70	104,40	104,25	104,70	2K	3
21/08/2025	0,72%	0,75	104,25	104,20	104,20	104,40	30K	4
20/08/2025	-0,48%	-0,50	103,50	104,00	103,50	104,00	2K	4
19/08/2025	0,48%	0,50	104,00	104,90	104,00	104,90	28K	4
18/08/2025	-0,38%	-0,40	103,50	102,78	102,30	103,70	9K	7
15/08/2025	1,17%	1,20	103,90	104,60	103,45	104,60	6K	6
14/08/2025	1,48%	1,50	102,70	103,20	102,70	103,20	3K	3
13/08/2025	1,91%	1,90	101,20	100,70	100,70	101,20	93K	4
12/08/2025	-2,17%	-2,20	99,30	100,00	99,30	100,00	143K	5
11/08/2025	1,20%	1,20	101,50	100,70	100,70	101,60	20K	6
08/08/2025	2,66%	2,60	100,30	100,20	100,20	100,30	1K	2
07/08/2025	0,51%	0,50	97,70	95,25	95,25	97,70	1K	2
06/08/2025	2,66%	2,52	97,20	96,80	96,80	97,20	15K	2
05/08/2025	2,24%	2,07	94,68	95,13	94,68	95,13	284	2
01/08/2025	-0,95%	-0,89	92,61	91,88	91,88	92,61	277	2
31/07/2025	8,34%	7,20	93,50	93,33	93,24	93,50	2K	5
30/07/2025	-0,66%	-0,57	86,30	86,22	86,22	87,03	432	4
29/07/2025	1,39%	1,19	86,87	83,96	83,96	87,12	90K	7
28/07/2025	1,13%	0,96	85,68	85,68	85,68	85,68	428	1
25/07/2025	0,44%	0,37	84,72	84,72	84,72	84,72	169	1
24/07/2025	0,99%	0,83	84,35	84,06	84,06	84,40	39K	4
23/07/2025	1,26%	1,04	83,52	83,52	83,52	83,52	501	1
21/07/2025	-0,19%	-0,16	82,48	82,10	82,00	82,80	2K	5
18/07/2025	0,29%	0,24	82,64	82,08	82,08	82,64	740	3
17/07/2025	0,00%	0,00	82,40	82,40	82,40	82,40	13K	2
15/07/2025	-2,46%	-2,08	82,40	83,36	82,24	83,36	2K	8
14/07/2025	1,37%	1,14	84,48	84,32	84,24	84,48	842	3
11/07/2025	-4,32%	-3,76	83,34	83,34	83,34	83,34	66K	1
09/07/2025	3,89%	3,26	87,10	82,26	82,26	87,48	2K	7
07/07/2025	-1,69%	-1,44	83,84	83,60	83,60	83,84	167	2
03/07/2025	2,80%	2,32	85,28	85,28	85,28	85,28	3K	1
02/07/2025	0,00%	0,00	82,96	82,25	82,25	82,96	3K	2
01/07/2025	0,88%	0,72	82,96	82,72	82,24	82,96	3K	4
26/06/2025	-0,19%	-0,16	82,24	82,24	82,24	82,24	6K	1
25/06/2025	-2,25%	-1,90	82,40	82,40	82,40	82,40	412	1
24/06/2025	3,51%	2,86	84,30	84,30	84,30	84,30	1K	1
23/06/2025	-0,78%	-0,64	81,44	81,84	81,44	81,92	5K	4
20/06/2025	-0,58%	-0,48	82,08	82,32	82,08	82,32	575	2
18/06/2025	0,70%	0,57	82,56	82,08	81,20	82,56	31K	6
17/06/2025	-5,02%	-4,33	81,99	81,72	81,72	82,80	5K	11
16/06/2025	3,75%	3,12	86,32	84,00	84,00	86,32	4K	5
13/06/2025	-2,12%	-1,80	83,20	83,50	83,04	83,50	6K	5
12/06/2025	0,43%	0,36	85,00	84,80	84,24	85,20	7K	6
11/06/2025	0,67%	0,56	84,64	84,24	84,00	84,80	12K	5
10/06/2025	-0,20%	-0,17	84,08	83,64	83,44	84,08	9K	3
09/06/2025	-0,25%	-0,21	84,25	83,68	83,68	84,48	10K	4
06/06/2025	0,07%	0,06	84,46	84,88	84,46	84,88	3K	2
05/06/2025	0,29%	0,24	84,40	84,64	84,16	84,64	14K	3
04/06/2025	-0,25%	-0,21	84,16	84,48	84,15	84,80	77K	6
03/06/2025	-2,04%	-1,76	84,37	84,69	84,37	85,05	23K	5
02/06/2025	0,54%	0,46	86,13	85,68	85,68	86,13	16K	4
30/05/2025	-0,22%	-0,19	85,67	85,67	85,67	85,67	5K	1
29/05/2025	0,66%	0,56	85,86	85,59	85,59	85,86	8K	3
28/05/2025	-1,95%	-1,70	85,30	87,21	85,30	87,21	6K	5
27/05/2025	5,66%	4,66	87,00	86,82	86,82	87,21	51K	7
26/05/2025	-5,00%	-4,33	82,34	82,34	82,34	82,34	4K	1
23/05/2025	-0,52%	-0,45	86,67	86,38	85,77	86,76	70K	4
22/05/2025	-0,19%	-0,17	87,12	87,12	87,12	87,12	17K	3
21/05/2025	-1,13%	-1,00	87,29	85,77	85,77	88,00	13K	5
20/05/2025	2,39%	2,06	88,29	87,39	87,39	88,47	25K	5
19/05/2025	1,49%	1,27	86,23	86,13	86,13	86,23	7K	3
16/05/2025	-0,47%	-0,40	84,96	85,14	84,96	85,14	2K	4
15/05/2025	0,89%	0,75	85,36	84,48	84,48	85,36	11K	4
14/05/2025	1,89%	1,57	84,61	83,83	83,83	84,61	9K	3
13/05/2025	1,26%	1,03	83,04	82,40	82,40	83,04	7K	4
12/05/2025	0,01%	0,01	82,01	81,12	81,12	82,01	44K	2
09/05/2025	0,00%	0,00	82,00	82,00	82,00	82,00	738	2
08/05/2025	0,59%	0,48	82,00	82,00	82,00	82,00	82	1
07/05/2025	0,30%	0,24	81,52	82,08	81,52	82,08	3K	3
06/05/2025	1,54%	1,23	81,28	80,40	80,40	81,28	323	3
05/05/2025	4,02%	3,09	80,05	79,44	77,76	80,05	2K	8
30/04/2025	-3,02%	-2,40	76,96	79,40	76,68	79,40	4K	7
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	-	-	80,49	80,30	80,30	80,49	965	2

Date,Open,High,Low,Close,Volume
17-Nov-25,109.89,109.89,109.89,109.89,549
14-Nov-25,112.86,112.86,112.86,112.86,112
13-Nov-25,116.52,116.64,114.24,114.24,2200
12-Nov-25,115.18,115.61,115.17,115.17,46995
11-Nov-25,109.98,113.10,109.98,112.97,3952
10-Nov-25,109.50,112.00,109.50,111.54,2220
07-Nov-25,108.35,108.35,107.50,107.69,2482
06-Nov-25,109.89,110.88,109.89,110.88,1215
05-Nov-25,105.40,109.32,105.40,108.00,1287
04-Nov-25,107.00,107.30,107.00,107.00,428
03-Nov-25,107.00,107.00,107.00,107.00,642
31-Oct-25,107.58,107.58,107.58,107.58,10758
30-Oct-25,107.00,108.13,107.00,107.77,45063
29-Oct-25,107.91,109.23,107.91,109.23,9300
28-Oct-25,107.25,107.39,107.25,107.39,2362
27-Oct-25,110.00,110.00,106.81,106.92,4726
24-Oct-25,105.05,105.99,105.05,105.99,1160
23-Oct-25,106.81,106.81,106.15,106.37,2021
22-Oct-25,106.92,106.92,105.38,105.38,2241
21-Oct-25,107.58,107.58,105.27,105.71,1167
20-Oct-25,107.25,108.13,107.25,108.00,26604
17-Oct-25,106.81,106.92,105.05,105.05,848
16-Oct-25,100.30,102.00,98.00,102.00,597
15-Oct-25,98.80,99.30,98.80,99.30,14993
14-Oct-25,101.60,101.60,101.38,101.38,1625
13-Oct-25,99.30,99.80,99.20,99.50,9361
10-Oct-25,98.90,101.58,98.90,101.58,3189
09-Oct-25,99.90,100.20,99.10,99.40,1096
08-Oct-25,100.30,100.70,99.80,100.70,3099
07-Oct-25,99.91,100.10,99.50,99.58,4794
06-Oct-25,100.90,100.90,99.90,99.90,7424
03-Oct-25,102.82,103.45,102.82,102.90,27280
02-Oct-25,103.75,103.75,102.40,102.40,514
01-Oct-25,102.25,102.80,102.25,102.72,18990
30-Sep-25,102.00,102.50,101.90,102.50,2142
29-Sep-25,100.54,102.00,100.54,101.80,1830
26-Sep-25,101.90,103.10,101.90,102.60,4508
25-Sep-25,100.68,100.70,100.30,100.70,3014
24-Sep-25,100.50,101.90,100.50,101.90,1110
23-Sep-25,100.60,100.60,100.50,100.50,2211
22-Sep-25,100.90,100.90,100.38,100.38,6229
19-Sep-25,103.20,103.50,102.90,102.90,1649
18-Sep-25,100.69,101.10,100.69,101.10,606
17-Sep-25,100.80,101.20,100.70,100.70,3737
16-Sep-25,101.60,101.60,101.30,101.30,811
15-Sep-25,102.50,102.50,102.30,102.30,204
12-Sep-25,101.60,102.20,101.52,102.20,3153
11-Sep-25,99.56,102.40,99.56,102.00,2760
09-Sep-25,100.20,101.60,100.20,101.60,45527
08-Sep-25,100.20,100.20,100.20,100.20,1503
05-Sep-25,99.50,99.50,98.70,99.10,1982
04-Sep-25,99.50,99.50,99.50,99.50,497
03-Sep-25,97.60,97.90,97.20,97.50,229026
02-Sep-25,98.40,98.40,98.10,98.10,18050
29-Aug-25,97.80,97.80,97.80,97.80,97
28-Aug-25,97.60,98.20,97.60,98.20,5762
27-Aug-25,98.10,98.30,97.50,97.58,685
26-Aug-25,99.80,100.80,99.80,99.88,9211
25-Aug-25,102.40,102.80,101.10,101.10,3969
22-Aug-25,104.40,104.70,104.25,104.70,1772
21-Aug-25,104.20,104.40,104.20,104.25,29644
20-Aug-25,104.00,104.00,103.50,103.50,1559
19-Aug-25,104.90,104.90,104.00,104.00,27881
18-Aug-25,102.78,103.70,102.30,103.50,8887
15-Aug-25,104.60,104.60,103.45,103.90,5508
14-Aug-25,103.20,103.20,102.70,102.70,2579
13-Aug-25,100.70,101.20,100.70,101.20,92795
12-Aug-25,100.00,100.00,99.30,99.30,142695
11-Aug-25,100.70,101.60,100.70,101.50,19541
08-Aug-25,100.20,100.30,100.20,100.30,1102
07-Aug-25,95.25,97.70,95.25,97.70,1169
06-Aug-25,96.80,97.20,96.80,97.20,15136
05-Aug-25,95.13,95.13,94.68,94.68,284
01-Aug-25,91.88,92.61,91.88,92.61,277
31-Jul-25,93.33,93.50,93.24,93.50,1865
30-Jul-25,86.22,87.03,86.22,86.30,432
29-Jul-25,83.96,87.12,83.96,86.87,89947
28-Jul-25,85.68,85.68,85.68,85.68,428
25-Jul-25,84.72,84.72,84.72,84.72,169
24-Jul-25,84.06,84.40,84.06,84.35,38890
23-Jul-25,83.52,83.52,83.52,83.52,501
21-Jul-25,82.10,82.80,82.00,82.48,1895
18-Jul-25,82.08,82.64,82.08,82.64,740
17-Jul-25,82.40,82.40,82.40,82.40,12936
15-Jul-25,83.36,83.36,82.24,82.40,1815
14-Jul-25,84.32,84.48,84.24,84.48,842
11-Jul-25,83.34,83.34,83.34,83.34,65921
09-Jul-25,82.26,87.48,82.26,87.10,2003
07-Jul-25,83.60,83.84,83.60,83.84,167
03-Jul-25,85.28,85.28,85.28,85.28,3070
02-Jul-25,82.25,82.96,82.25,82.96,2985
01-Jul-25,82.72,82.96,82.24,82.96,2562
26-Jun-25,82.24,82.24,82.24,82.24,6250
25-Jun-25,82.40,82.40,82.40,82.40,412
24-Jun-25,84.30,84.30,84.30,84.30,1095
23-Jun-25,81.84,81.92,81.44,81.44,4887
20-Jun-25,82.32,82.32,82.08,82.08,575
18-Jun-25,82.08,82.56,81.20,82.56,31440
17-Jun-25,81.72,82.80,81.72,81.99,4760
16-Jun-25,84.00,86.32,84.00,86.32,3968
13-Jun-25,83.50,83.50,83.04,83.20,5741
12-Jun-25,84.80,85.20,84.24,85.00,6603
11-Jun-25,84.24,84.80,84.00,84.64,11563
10-Jun-25,83.64,84.08,83.44,84.08,8531
09-Jun-25,83.68,84.48,83.68,84.25,9770
06-Jun-25,84.88,84.88,84.46,84.46,3463
05-Jun-25,84.64,84.64,84.16,84.40,13972
04-Jun-25,84.48,84.80,84.15,84.16,77007
03-Jun-25,84.69,85.05,84.37,84.37,23120
02-Jun-25,85.68,86.13,85.68,86.13,16101
30-May-25,85.67,85.67,85.67,85.67,5140
29-May-25,85.59,85.86,85.59,85.86,7860
28-May-25,87.21,87.21,85.30,85.30,5839
27-May-25,86.82,87.21,86.82,87.00,50642
26-May-25,82.34,82.34,82.34,82.34,3705
23-May-25,86.38,86.76,85.77,86.67,69747
22-May-25,87.12,87.12,87.12,87.12,16727
21-May-25,85.77,88.00,85.77,87.29,13460
20-May-25,87.39,88.47,87.39,88.29,25474
19-May-25,86.13,86.23,86.13,86.23,7327
16-May-25,85.14,85.14,84.96,84.96,1869
15-May-25,84.48,85.36,84.48,85.36,10635
14-May-25,83.83,84.61,83.83,84.61,9274
13-May-25,82.40,83.04,82.40,83.04,6859
12-May-25,81.12,82.01,81.12,82.01,44282
09-May-25,82.00,82.00,82.00,82.00,738
08-May-25,82.00,82.00,82.00,82.00,82
07-May-25,82.08,82.08,81.52,81.52,3444
06-May-25,80.40,81.28,80.40,81.28,323
05-May-25,79.44,80.05,77.76,80.05,1826
30-Apr-25,79.40,79.40,76.68,76.96,3796
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

*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