Cotação atual, histórico e gráfico do papel: IBMB34

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 IBMB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	1,34%	12,50	942,50	940,00	937,44	948,60	78K	9
23/04/2024	-0,87%	-8,12	930,00	938,50	930,00	938,50	2K	2
22/04/2024	-1,99%	-19,00	938,12	948,70	938,12	948,70	8K	3
18/04/2024	0,07%	0,70	957,12	957,12	957,12	957,12	3K	1
17/04/2024	-1,31%	-12,72	956,42	969,03	956,42	969,03	8K	5
16/04/2024	3,07%	28,84	969,14	950,00	950,00	969,14	10K	4
15/04/2024	0,57%	5,30	940,30	945,43	940,30	945,43	7K	2
12/04/2024	-0,56%	-5,23	935,00	947,15	935,00	947,15	6K	2
11/04/2024	-0,23%	-2,17	940,23	938,37	938,37	940,23	31K	2
10/04/2024	0,20%	1,90	942,40	942,40	942,40	942,40	942	1
09/04/2024	-1,54%	-14,70	940,50	943,50	940,50	943,50	2K	2
08/04/2024	-0,84%	-8,10	955,20	955,20	955,20	955,20	2K	2
05/04/2024	0,04%	0,42	963,30	951,90	951,90	964,25	51K	43
04/04/2024	0,00%	0,00	962,88	968,00	962,88	968,64	27K	6
03/04/2024	1,29%	12,27	962,88	960,00	960,00	962,88	5K	3
02/04/2024	-0,58%	-5,55	950,61	950,61	950,61	950,61	950	1
01/04/2024	-0,21%	-2,00	956,16	938,99	938,99	962,88	677K	28
28/03/2024	1,32%	12,52	958,16	958,37	952,85	958,37	330K	11
27/03/2024	0,40%	3,76	945,64	941,05	940,99	945,64	28K	9
26/03/2024	-0,16%	-1,47	941,88	945,00	941,88	945,64	7K	5
25/03/2024	-1,25%	-11,90	943,35	948,50	943,35	948,50	161K	6
22/03/2024	-0,20%	-1,87	955,25	959,04	955,25	963,84	28K	5
21/03/2024	-0,83%	-8,03	957,12	960,96	957,12	960,96	104K	2
20/03/2024	-0,26%	-2,53	965,15	965,15	965,15	965,15	965	1
19/03/2024	-0,14%	-1,32	967,68	963,84	960,00	967,68	18K	6
18/03/2024	1,42%	13,55	969,00	956,61	951,90	969,00	88K	9
15/03/2024	-0,95%	-9,14	955,45	955,45	955,45	955,45	3K	2
14/03/2024	-1,57%	-15,41	964,59	973,14	964,59	973,14	16K	3
13/03/2024	-0,61%	-6,00	980,00	999,99	980,00	999,99	42K	7
12/03/2024	2,98%	28,54	986,00	967,00	967,00	986,00	101K	7
11/03/2024	-2,10%	-20,54	957,46	958,44	957,46	958,44	6K	2
08/03/2024	0,72%	7,03	978,00	979,70	976,79	979,70	37K	7
07/03/2024	-0,87%	-8,48	970,97	965,01	965,01	980,67	68K	6
06/03/2024	3,10%	29,45	979,45	952,01	952,01	979,45	2K	2
05/03/2024	-0,63%	-6,04	950,00	999,98	949,05	999,98	86K	12
04/03/2024	2,99%	27,76	956,04	927,21	927,21	956,04	42K	7
01/03/2024	1,00%	9,20	928,28	920,92	920,92	928,28	59K	6
29/02/2024	0,85%	7,78	919,08	924,95	919,08	927,36	350K	5
28/02/2024	0,97%	8,78	911,30	911,30	911,30	911,30	2K	1
27/02/2024	-2,86%	-26,55	902,52	915,40	902,52	921,84	734K	14
26/02/2024	0,29%	2,69	929,07	929,07	929,07	929,07	929	1
23/02/2024	1,78%	16,16	926,38	919,66	919,66	928,20	6K	4
22/02/2024	0,63%	5,72	910,22	897,12	897,12	910,22	43K	4
21/02/2024	-2,45%	-22,71	904,50	904,50	904,50	904,50	26K	1
20/02/2024	-1,70%	-16,01	927,21	927,21	927,21	927,21	2K	1
19/02/2024	0,42%	3,92	943,22	941,93	941,93	943,22	6K	2
16/02/2024	1,83%	16,90	939,30	934,65	925,35	939,30	54K	7
15/02/2024	1,46%	13,31	922,40	915,02	915,02	922,40	4K	2
14/02/2024	-1,51%	-13,91	909,09	912,73	909,09	912,73	13K	3
09/02/2024	0,53%	4,88	923,00	918,00	918,00	923,00	6K	3
08/02/2024	1,30%	11,76	918,12	950,00	918,12	950,00	2K	2
07/02/2024	-0,62%	-5,64	906,36	912,00	905,45	912,00	41K	5
06/02/2024	-1,12%	-10,32	912,00	914,00	912,00	914,00	9K	3
05/02/2024	-0,54%	-5,04	922,32	929,20	922,32	929,20	12K	3
02/02/2024	0,22%	2,01	927,36	926,40	926,40	927,36	19K	2
31/01/2024	0,02%	0,20	925,35	925,35	925,35	925,35	4K	1
30/01/2024	0,00%	0,00	925,15	928,14	925,15	933,72	9K	7
29/01/2024	0,78%	7,15	925,15	925,00	921,00	925,15	5K	4
26/01/2024	-2,96%	-28,00	918,00	929,66	918,00	929,66	23K	3
25/01/2024	10,44%	89,44	946,00	909,01	909,01	965,78	356K	21
24/01/2024	-0,34%	-2,92	856,56	857,42	853,43	857,42	17K	3
23/01/2024	-0,48%	-4,12	859,48	859,49	859,48	859,49	5K	2
22/01/2024	1,33%	11,30	863,60	855,00	851,00	863,60	39K	11
19/01/2024	4,36%	35,58	852,30	836,40	835,00	852,30	3M	38
17/01/2024	-0,17%	-1,38	816,72	824,10	816,72	825,74	6K	4
16/01/2024	2,94%	23,35	818,10	813,24	813,24	818,10	5K	2
15/01/2024	0,00%	0,01	794,75	800,47	794,75	800,47	10K	2
12/01/2024	1,11%	8,69	794,74	794,74	794,74	794,74	794	1
11/01/2024	0,47%	3,71	786,05	786,05	786,05	786,05	786	1
09/01/2024	-0,40%	-3,12	782,34	782,34	782,34	782,34	782	1
08/01/2024	0,53%	4,15	785,46	780,78	780,78	785,46	16K	2
05/01/2024	-1,30%	-10,27	781,31	781,31	781,31	781,31	781	1
04/01/2024	-0,18%	-1,41	791,58	787,63	787,63	792,49	9K	3
03/01/2024	-0,02%	-0,16	792,99	793,14	792,00	793,14	68K	6
02/01/2024	0,00%	-0,01	793,15	793,16	793,15	793,16	2K	2
28/12/2023	0,90%	7,11	793,16	793,16	793,16	793,16	4K	2
26/12/2023	0,00%	0,00	786,05	788,42	786,05	788,42	2K	2
22/12/2023	0,61%	4,74	786,05	780,00	780,00	786,05	6K	2
21/12/2023	-1,20%	-9,48	781,31	781,31	781,31	781,31	4K	1
20/12/2023	-0,75%	-6,01	790,79	787,63	786,84	790,79	1M	7
18/12/2023	-1,68%	-13,60	796,80	805,89	796,00	806,00	198K	205
15/12/2023	1,50%	12,00	810,40	806,40	806,40	810,40	3K	2
14/12/2023	-1,35%	-10,94	798,40	791,20	791,20	798,40	7K	2
13/12/2023	-1,06%	-8,66	809,34	818,00	809,34	818,00	7K	2
12/12/2023	3,03%	24,05	818,00	810,00	810,00	819,72	3K	3
08/12/2023	0,90%	7,11	793,95	786,84	786,84	793,95	17K	21
07/12/2023	0,23%	1,84	786,84	786,84	786,84	786,84	2K	2
06/12/2023	-1,48%	-11,80	785,00	796,79	785,00	796,79	16K	2
05/12/2023	-0,14%	-1,14	796,80	797,60	796,80	803,20	32K	40
04/12/2023	2,69%	20,94	797,94	797,94	797,94	800,00	9K	3
30/11/2023	1,44%	11,00	777,00	777,00	777,00	777,00	9K	2
29/11/2023	1,50%	11,32	766,00	766,08	766,00	766,08	5K	3
28/11/2023	-1,39%	-10,64	754,68	758,48	754,68	758,48	477K	8
27/11/2023	1,13%	8,57	765,32	762,28	762,28	765,32	2K	2
24/11/2023	0,00%	0,00	756,75	756,75	756,75	756,75	756	1
22/11/2023	0,12%	0,88	756,75	756,75	756,75	756,75	2K	1
21/11/2023	1,08%	8,10	755,87	755,87	755,87	755,87	755	1
20/11/2023	-0,64%	-4,81	747,77	747,77	747,77	747,77	75K	1
17/11/2023	3,40%	24,77	752,58	750,00	750,00	752,58	4K	2
14/11/2023	0,50%	3,65	727,81	722,70	722,70	727,81	5K	5
13/11/2023	-0,32%	-2,32	724,16	724,16	724,16	724,16	434K	6
09/11/2023	-0,98%	-7,16	726,48	727,99	726,48	727,99	9K	2
08/11/2023	0,49%	3,56	733,64	725,00	725,00	733,65	614K	5
07/11/2023	0,00%	0,00	730,08	727,53	724,50	730,08	33K	4
06/11/2023	2,55%	18,13	730,08	727,92	727,92	730,08	9K	2
01/11/2023	-2,00%	-14,53	711,95	711,95	711,95	711,95	4K	1
31/10/2023	2,11%	14,99	726,48	725,04	725,00	726,48	76K	4
27/10/2023	-0,92%	-6,59	711,49	707,04	707,04	711,49	3K	3
26/10/2023	5,29%	36,07	718,08	718,08	718,08	718,08	2K	1
25/10/2023	-0,36%	-2,47	682,01	684,00	682,01	689,31	11K	5
23/10/2023	-1,13%	-7,82	684,48	683,10	683,10	684,48	2K	3
20/10/2023	-0,81%	-5,63	692,30	703,50	692,30	703,50	12K	4
19/10/2023	-1,40%	-9,94	697,93	700,77	697,93	700,77	2K	2
18/10/2023	0,61%	4,26	707,87	703,61	703,61	707,87	5K	4
17/10/2023	0,22%	1,51	703,61	693,67	693,67	705,09	71K	101
16/10/2023	-0,55%	-3,90	702,10	702,10	702,10	702,10	702	1
13/10/2023	-2,17%	-15,66	706,00	705,74	705,74	706,00	9K	2
10/10/2023	-1,54%	-11,26	721,66	723,00	721,66	723,00	36K	2
09/10/2023	0,70%	5,11	732,92	730,73	730,73	732,92	2K	2
05/10/2023	0,89%	6,45	727,81	727,81	727,81	727,81	727	1
03/10/2023	1,60%	11,36	721,36	719,23	719,23	721,36	4K	2
02/10/2023	0,81%	5,68	710,00	710,71	710,00	710,71	9K	2
29/09/2023	-1,29%	-9,20	704,32	727,77	704,32	727,77	4K	4
28/09/2023	-0,99%	-7,13	713,52	712,80	712,80	713,52	24K	2
27/09/2023	-1,28%	-9,35	720,65	719,94	719,94	720,65	2K	2
25/09/2023	-0,20%	-1,46	730,00	731,44	730,00	731,45	6K	4
21/09/2023	-0,17%	-1,26	731,46	731,46	731,46	731,46	731	1
20/09/2023	2,42%	17,32	732,72	722,16	722,16	732,72	18K	3
19/09/2023	1,27%	8,95	715,40	706,45	706,45	715,40	1K	2
18/09/2023	-0,59%	-4,19	706,45	705,03	705,03	707,87	4K	4
15/09/2023	-1,50%	-10,80	710,64	722,00	710,64	722,00	11K	3
14/09/2023	0,00%	0,00	721,44	717,00	717,00	721,44	8K	2
13/09/2023	-1,17%	-8,56	721,44	717,12	717,12	721,44	6K	5
12/09/2023	-	-	730,00	730,00	730,00	730,00	3K	1

Date,Open,High,Low,Close,Volume
24-Apr-24,940.00,948.60,937.44,942.50,78158
23-Apr-24,938.50,938.50,930.00,930.00,1868
22-Apr-24,948.70,948.70,938.12,938.12,7536
18-Apr-24,957.12,957.12,957.12,957.12,2871
17-Apr-24,969.03,969.03,956.42,956.42,7681
16-Apr-24,950.00,969.14,950.00,969.14,9660
15-Apr-24,945.43,945.43,940.30,940.30,6592
12-Apr-24,947.15,947.15,935.00,935.00,5670
11-Apr-24,938.37,940.23,938.37,940.23,31008
10-Apr-24,942.40,942.40,942.40,942.40,942
09-Apr-24,943.50,943.50,940.50,940.50,1884
08-Apr-24,955.20,955.20,955.20,955.20,1910
05-Apr-24,951.90,964.25,951.90,963.30,51021
04-Apr-24,968.00,968.64,962.88,962.88,27032
03-Apr-24,960.00,962.88,960.00,962.88,4811
02-Apr-24,950.61,950.61,950.61,950.61,950
01-Apr-24,938.99,962.88,938.99,956.16,676868
28-Mar-24,958.37,958.37,952.85,958.16,330250
27-Mar-24,941.05,945.64,940.99,945.64,28329
26-Mar-24,945.00,945.64,941.88,941.88,6606
25-Mar-24,948.50,948.50,943.35,943.35,160713
22-Mar-24,959.04,963.84,955.25,955.25,27808
21-Mar-24,960.96,960.96,957.12,957.12,103776
20-Mar-24,965.15,965.15,965.15,965.15,965
19-Mar-24,963.84,967.68,960.00,967.68,18276
18-Mar-24,956.61,969.00,951.90,969.00,87704
15-Mar-24,955.45,955.45,955.45,955.45,2866
14-Mar-24,973.14,973.14,964.59,964.59,16446
13-Mar-24,999.99,999.99,980.00,980.00,42205
12-Mar-24,967.00,986.00,967.00,986.00,101447
11-Mar-24,958.44,958.44,957.46,957.46,5747
08-Mar-24,979.70,979.70,976.79,978.00,37134
07-Mar-24,965.01,980.67,965.01,970.97,68074
06-Mar-24,952.01,979.45,952.01,979.45,1931
05-Mar-24,999.98,999.98,949.05,950.00,85762
04-Mar-24,927.21,956.04,927.21,956.04,41976
01-Mar-24,920.92,928.28,920.92,928.28,59024
29-Feb-24,924.95,927.36,919.08,919.08,349728
28-Feb-24,911.30,911.30,911.30,911.30,1822
27-Feb-24,915.40,921.84,902.52,902.52,733706
26-Feb-24,929.07,929.07,929.07,929.07,929
23-Feb-24,919.66,928.20,919.66,926.38,5553
22-Feb-24,897.12,910.22,897.12,910.22,42613
21-Feb-24,904.50,904.50,904.50,904.50,26230
20-Feb-24,927.21,927.21,927.21,927.21,1854
19-Feb-24,941.93,943.22,941.93,943.22,5652
16-Feb-24,934.65,939.30,925.35,939.30,54186
15-Feb-24,915.02,922.40,915.02,922.40,3667
14-Feb-24,912.73,912.73,909.09,909.09,12766
09-Feb-24,918.00,923.00,918.00,923.00,6451
08-Feb-24,950.00,950.00,918.12,918.12,1868
07-Feb-24,912.00,912.00,905.45,906.36,40856
06-Feb-24,914.00,914.00,912.00,912.00,9123
05-Feb-24,929.20,929.20,922.32,922.32,12018
02-Feb-24,926.40,927.36,926.40,927.36,18546
31-Jan-24,925.35,925.35,925.35,925.35,3701
30-Jan-24,928.14,933.72,925.15,925.15,9275
29-Jan-24,925.00,925.15,921.00,925.15,4618
26-Jan-24,929.66,929.66,918.00,918.00,22984
25-Jan-24,909.01,965.78,909.01,946.00,356379
24-Jan-24,857.42,857.42,853.43,856.56,17085
23-Jan-24,859.49,859.49,859.48,859.48,5156
22-Jan-24,855.00,863.60,851.00,863.60,39340
19-Jan-24,836.40,852.30,835.00,852.30,3274936
17-Jan-24,824.10,825.74,816.72,816.72,5761
16-Jan-24,813.24,818.10,813.24,818.10,4889
15-Jan-24,800.47,800.47,794.75,794.75,9594
12-Jan-24,794.74,794.74,794.74,794.74,794
11-Jan-24,786.05,786.05,786.05,786.05,786
09-Jan-24,782.34,782.34,782.34,782.34,782
08-Jan-24,780.78,785.46,780.78,785.46,16401
05-Jan-24,781.31,781.31,781.31,781.31,781
04-Jan-24,787.63,792.49,787.63,791.58,9492
03-Jan-24,793.14,793.14,792.00,792.99,68196
02-Jan-24,793.16,793.16,793.15,793.15,2379
28-Dec-23,793.16,793.16,793.16,793.16,3965
26-Dec-23,788.42,788.42,786.05,786.05,1574
22-Dec-23,780.00,786.05,780.00,786.05,6246
21-Dec-23,781.31,781.31,781.31,781.31,3906
20-Dec-23,787.63,790.79,786.84,790.79,1181838
18-Dec-23,805.89,806.00,796.00,796.80,197936
15-Dec-23,806.40,810.40,806.40,810.40,3229
14-Dec-23,791.20,798.40,791.20,798.40,7149
13-Dec-23,818.00,818.00,809.34,809.34,7318
12-Dec-23,810.00,819.72,810.00,818.00,3265
08-Dec-23,786.84,793.95,786.84,793.95,16632
07-Dec-23,786.84,786.84,786.84,786.84,1573
06-Dec-23,796.79,796.79,785.00,785.00,15723
05-Dec-23,797.60,803.20,796.80,796.80,31987
04-Dec-23,797.94,800.00,797.94,797.94,8791
30-Nov-23,777.00,777.00,777.00,777.00,9324
29-Nov-23,766.08,766.08,766.00,766.00,5362
28-Nov-23,758.48,758.48,754.68,754.68,476611
27-Nov-23,762.28,765.32,762.28,765.32,1527
24-Nov-23,756.75,756.75,756.75,756.75,756
22-Nov-23,756.75,756.75,756.75,756.75,1513
21-Nov-23,755.87,755.87,755.87,755.87,755
20-Nov-23,747.77,747.77,747.77,747.77,74777
17-Nov-23,750.00,752.58,750.00,752.58,3752
14-Nov-23,722.70,727.81,722.70,727.81,5082
13-Nov-23,724.16,724.16,724.16,724.16,434496
09-Nov-23,727.99,727.99,726.48,726.48,8726
08-Nov-23,725.00,733.65,725.00,733.64,614254
07-Nov-23,727.53,730.08,724.50,730.08,33499
06-Nov-23,727.92,730.08,727.92,730.08,9473
01-Nov-23,711.95,711.95,711.95,711.95,3559
31-Oct-23,725.04,726.48,725.00,726.48,76203
27-Oct-23,707.04,711.49,707.04,711.49,2834
26-Oct-23,718.08,718.08,718.08,718.08,2154
25-Oct-23,684.00,689.31,682.01,682.01,10963
23-Oct-23,683.10,684.48,683.10,684.48,2050
20-Oct-23,703.50,703.50,692.30,692.30,11851
19-Oct-23,700.77,700.77,697.93,697.93,2099
18-Oct-23,703.61,707.87,703.61,707.87,4942
17-Oct-23,693.67,705.09,693.67,703.61,70846
16-Oct-23,702.10,702.10,702.10,702.10,702
13-Oct-23,705.74,706.00,705.74,706.00,9177
10-Oct-23,723.00,723.00,721.66,721.66,36141
09-Oct-23,730.73,732.92,730.73,732.92,2196
05-Oct-23,727.81,727.81,727.81,727.81,727
03-Oct-23,719.23,721.36,719.23,721.36,4319
02-Oct-23,710.71,710.71,710.00,710.00,9237
29-Sep-23,727.77,727.77,704.32,704.32,3565
28-Sep-23,712.80,713.52,712.80,713.52,23545
27-Sep-23,719.94,720.65,719.94,720.65,2161
25-Sep-23,731.44,731.45,730.00,730.00,5850
21-Sep-23,731.46,731.46,731.46,731.46,731
20-Sep-23,722.16,732.72,722.16,732.72,17547
19-Sep-23,706.45,715.40,706.45,715.40,1421
18-Sep-23,705.03,707.87,705.03,706.45,4238
15-Sep-23,722.00,722.00,710.64,710.64,10796
14-Sep-23,717.00,721.44,717.00,721.44,7891
13-Sep-23,717.12,721.44,717.12,721.44,6470
12-Sep-23,730.00,730.00,730.00,730.00,2920

*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: IBMB34