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
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	0,15%	1,10	730,00	730,00	730,00	730,00	3K	1
11/09/2023	-1,50%	-11,10	728,90	700,06	700,06	729,50	2K	3
08/09/2023	0,00%	0,00	740,00	740,00	740,00	740,00	740	1
06/09/2023	-0,32%	-2,41	740,00	740,00	740,00	740,00	6K	2
05/09/2023	2,11%	15,33	742,41	735,89	735,89	742,41	6K	4
01/09/2023	-0,12%	-0,84	727,08	730,00	721,24	730,00	81K	55
31/08/2023	2,42%	17,21	727,92	720,00	720,00	727,92	3K	3
30/08/2023	0,00%	0,00	710,71	710,71	710,71	710,71	2K	1
29/08/2023	-0,50%	-3,54	710,71	709,50	709,50	711,42	4K	3
28/08/2023	2,14%	14,95	714,25	712,13	712,13	717,81	10K	5
24/08/2023	-0,11%	-0,76	699,30	699,30	699,30	699,30	699	1
22/08/2023	-1,03%	-7,28	700,06	700,06	700,06	700,06	3K	1
21/08/2023	0,76%	5,34	707,34	702,00	702,00	707,78	48K	61
17/08/2023	0,02%	0,13	702,00	701,87	701,87	707,70	5K	4
16/08/2023	-0,92%	-6,53	701,87	701,48	701,48	701,88	11K	3
15/08/2023	0,60%	4,20	708,40	704,20	703,67	708,40	363K	7
14/08/2023	0,20%	1,40	704,20	704,20	704,20	704,20	4K	1
11/08/2023	0,90%	6,30	702,80	698,60	698,60	702,80	2K	2
10/08/2023	-0,81%	-5,69	696,50	699,30	696,50	699,30	6K	6
09/08/2023	-2,57%	-18,52	702,19	702,19	702,19	702,19	351K	2
08/08/2023	1,06%	7,53	720,71	727,45	712,84	727,45	259K	4
07/08/2023	0,45%	3,18	713,18	710,00	710,00	713,18	15K	2
04/08/2023	0,28%	2,00	710,00	707,87	707,87	710,00	1K	2
03/08/2023	2,40%	16,62	708,00	695,00	695,00	708,00	31K	5
02/08/2023	0,87%	5,94	691,38	686,55	686,55	693,45	3K	3
01/08/2023	0,21%	1,44	685,44	687,48	679,32	687,48	63K	64
31/07/2023	1,18%	7,97	684,00	684,00	684,00	684,00	7K	1
27/07/2023	1,92%	12,73	676,03	672,80	672,40	676,03	676K	25
26/07/2023	-0,21%	-1,39	663,30	667,32	663,30	667,32	3K	3
25/07/2023	0,61%	4,03	664,69	662,40	662,40	666,00	352K	7
24/07/2023	-0,99%	-6,60	660,66	638,00	638,00	663,71	5K	7
21/07/2023	0,03%	0,18	667,26	663,41	663,41	667,26	11K	4
20/07/2023	3,04%	19,68	667,08	647,39	647,39	672,10	29K	8
19/07/2023	-0,32%	-2,10	647,40	651,30	647,40	652,60	66K	91
18/07/2023	0,68%	4,38	649,50	650,00	649,50	650,00	8K	4
17/07/2023	1,10%	7,04	645,12	638,08	638,08	645,12	3K	3
14/07/2023	-1,19%	-7,67	638,08	645,75	638,08	645,75	3K	2
13/07/2023	0,76%	4,85	645,75	645,75	645,75	645,75	6K	5
12/07/2023	-1,79%	-11,70	640,90	640,00	640,00	640,90	1K	2
11/07/2023	1,06%	6,84	652,60	654,55	652,60	655,20	6K	3
10/07/2023	-0,10%	-0,64	645,76	646,39	645,76	647,68	10K	6
07/07/2023	0,00%	0,00	646,40	646,40	646,40	646,40	2K	2
06/07/2023	-0,30%	-1,94	646,40	650,88	646,40	650,88	5K	2
05/07/2023	0,20%	1,30	648,34	650,88	648,34	650,88	6K	3
03/07/2023	0,44%	2,81	647,04	645,76	643,20	647,04	4K	4
30/06/2023	-0,89%	-5,77	644,23	650,00	644,23	650,00	2K	2
29/06/2023	1,97%	12,56	650,00	648,90	648,90	650,00	33K	4
28/06/2023	0,23%	1,44	637,44	637,44	637,44	637,44	637	1
27/06/2023	1,97%	12,28	636,00	623,72	623,72	637,56	466K	6
26/06/2023	0,68%	4,20	623,72	619,52	616,28	627,08	66K	55
23/06/2023	-1,43%	-8,96	619,52	625,53	617,40	625,53	7K	9
22/06/2023	-1,64%	-10,47	628,48	632,98	624,64	632,98	20K	4
21/06/2023	-1,70%	-11,06	638,95	658,07	638,95	658,07	39K	12
19/06/2023	-1,81%	-11,95	650,01	650,01	650,01	650,01	1K	2
16/06/2023	-0,81%	-5,42	661,96	672,01	661,96	672,68	133K	161
15/06/2023	1,12%	7,38	667,38	666,96	666,96	667,38	3K	2
14/06/2023	-1,48%	-9,90	660,00	670,67	660,00	670,67	1K	2
13/06/2023	0,89%	5,94	669,90	669,80	669,80	669,90	22K	2
12/06/2023	0,60%	3,96	663,96	663,96	663,96	663,96	663	1
09/06/2023	0,00%	0,00	660,00	660,00	660,00	663,00	118K	11
07/06/2023	1,15%	7,50	660,00	650,00	650,00	660,00	81K	7
06/06/2023	-0,24%	-1,56	652,50	657,41	650,00	657,41	8K	3
05/06/2023	-0,14%	-0,94	654,06	658,68	652,08	658,68	576K	5
02/06/2023	0,77%	5,00	655,00	645,00	645,00	655,00	20K	5
01/06/2023	-0,20%	-1,30	650,00	645,00	645,00	650,00	21K	6
31/05/2023	-0,40%	-2,60	651,30	649,35	649,35	655,00	540K	8
30/05/2023	0,37%	2,43	653,90	654,58	650,00	655,00	35K	6
29/05/2023	0,68%	4,43	651,47	647,04	647,04	651,47	2K	2
26/05/2023	3,48%	21,76	647,04	648,41	645,00	648,41	194K	7
24/05/2023	-1,05%	-6,63	625,28	630,00	625,28	630,00	11K	2
22/05/2023	0,00%	0,02	631,91	635,03	631,91	635,03	3K	3
19/05/2023	1,31%	8,17	631,89	627,48	627,48	631,89	9K	2
18/05/2023	3,33%	20,12	623,72	623,72	623,72	623,72	623	1
16/05/2023	0,00%	0,00	603,60	603,60	603,60	603,60	10K	1
15/05/2023	0,70%	4,20	603,60	601,90	601,90	603,60	13K	2
12/05/2023	-0,10%	-0,60	599,40	599,40	599,40	599,40	4K	1
11/05/2023	-0,30%	-1,80	600,00	605,00	600,00	605,00	11K	4
10/05/2023	-2,62%	-16,20	601,80	610,00	601,20	610,00	7K	8
08/05/2023	0,87%	5,32	618,00	612,68	612,68	618,00	2K	3
05/05/2023	0,44%	2,68	612,68	611,66	607,59	614,88	15K	5
04/05/2023	-1,29%	-8,00	610,00	615,66	610,00	615,66	12K	5
03/05/2023	-1,15%	-7,20	618,00	620,00	618,00	620,00	2K	3
02/05/2023	-0,46%	-2,91	625,20	625,20	625,20	625,20	625	1
28/04/2023	-0,75%	-4,73	628,11	634,20	628,11	634,20	505K	3
27/04/2023	-0,81%	-5,16	632,84	632,84	632,84	632,84	632	1
26/04/2023	-	-	638,00	638,00	638,00	638,00	1K	1

Date,Open,High,Low,Close,Volume
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
11-Sep-23,700.06,729.50,700.06,728.90,2158
08-Sep-23,740.00,740.00,740.00,740.00,740
06-Sep-23,740.00,740.00,740.00,740.00,5920
05-Sep-23,735.89,742.41,735.89,742.41,5905
01-Sep-23,730.00,730.00,721.24,727.08,81375
31-Aug-23,720.00,727.92,720.00,727.92,2887
30-Aug-23,710.71,710.71,710.71,710.71,2132
29-Aug-23,709.50,711.42,709.50,710.71,3552
28-Aug-23,712.13,717.81,712.13,714.25,10007
24-Aug-23,699.30,699.30,699.30,699.30,699
22-Aug-23,700.06,700.06,700.06,700.06,2800
21-Aug-23,702.00,707.78,702.00,707.34,47967
17-Aug-23,701.87,707.70,701.87,702.00,4930
16-Aug-23,701.48,701.88,701.48,701.87,11229
15-Aug-23,704.20,708.40,703.67,708.40,363370
14-Aug-23,704.20,704.20,704.20,704.20,4225
11-Aug-23,698.60,702.80,698.60,702.80,2100
10-Aug-23,699.30,699.30,696.50,696.50,5582
09-Aug-23,702.19,702.19,702.19,702.19,351095
08-Aug-23,727.45,727.45,712.84,720.71,259212
07-Aug-23,710.00,713.18,710.00,713.18,14973
04-Aug-23,707.87,710.00,707.87,710.00,1417
03-Aug-23,695.00,708.00,695.00,708.00,30877
02-Aug-23,686.55,693.45,686.55,691.38,3458
01-Aug-23,687.48,687.48,679.32,685.44,62865
31-Jul-23,684.00,684.00,684.00,684.00,6840
27-Jul-23,672.80,676.03,672.40,676.03,676208
26-Jul-23,667.32,667.32,663.30,663.30,2665
25-Jul-23,662.40,666.00,662.40,664.69,352244
24-Jul-23,638.00,663.71,638.00,660.66,5226
21-Jul-23,663.41,667.26,663.41,667.26,11319
20-Jul-23,647.39,672.10,647.39,667.08,29322
19-Jul-23,651.30,652.60,647.40,647.40,66300
18-Jul-23,650.00,650.00,649.50,649.50,8444
17-Jul-23,638.08,645.12,638.08,645.12,2573
14-Jul-23,645.75,645.75,638.08,638.08,2559
13-Jul-23,645.75,645.75,645.75,645.75,6457
12-Jul-23,640.00,640.90,640.00,640.90,1280
11-Jul-23,654.55,655.20,652.60,652.60,5889
10-Jul-23,646.39,647.68,645.76,645.76,10353
07-Jul-23,646.40,646.40,646.40,646.40,1939
06-Jul-23,650.88,650.88,646.40,646.40,4538
05-Jul-23,650.88,650.88,648.34,648.34,5849
03-Jul-23,645.76,647.04,643.20,647.04,3873
30-Jun-23,650.00,650.00,644.23,644.23,1944
29-Jun-23,648.90,650.00,648.90,650.00,33148
28-Jun-23,637.44,637.44,637.44,637.44,637
27-Jun-23,623.72,637.56,623.72,636.00,466420
26-Jun-23,619.52,627.08,616.28,623.72,65984
23-Jun-23,625.53,625.53,617.40,619.52,7446
22-Jun-23,632.98,632.98,624.64,628.48,20147
21-Jun-23,658.07,658.07,638.95,638.95,39208
19-Jun-23,650.01,650.01,650.01,650.01,1300
16-Jun-23,672.01,672.68,661.96,661.96,132972
15-Jun-23,666.96,667.38,666.96,667.38,2668
14-Jun-23,670.67,670.67,660.00,660.00,1330
13-Jun-23,669.80,669.90,669.80,669.90,22103
12-Jun-23,663.96,663.96,663.96,663.96,663
09-Jun-23,660.00,663.00,660.00,660.00,117633
07-Jun-23,650.00,660.00,650.00,660.00,81490
06-Jun-23,657.41,657.41,650.00,652.50,7809
05-Jun-23,658.68,658.68,652.08,654.06,575562
02-Jun-23,645.00,655.00,645.00,655.00,19500
01-Jun-23,645.00,650.00,645.00,650.00,21400
31-May-23,649.35,655.00,649.35,651.30,539942
30-May-23,654.58,655.00,650.00,653.90,35246
29-May-23,647.04,651.47,647.04,651.47,1949
26-May-23,648.41,648.41,645.00,647.04,193523
24-May-23,630.00,630.00,625.28,625.28,10639
22-May-23,635.03,635.03,631.91,631.91,2532
19-May-23,627.48,631.89,627.48,631.89,8828
18-May-23,623.72,623.72,623.72,623.72,623
16-May-23,603.60,603.60,603.60,603.60,10261
15-May-23,601.90,603.60,601.90,603.60,12668
12-May-23,599.40,599.40,599.40,599.40,4195
11-May-23,605.00,605.00,600.00,600.00,11461
10-May-23,610.00,610.00,601.20,601.80,6649
08-May-23,612.68,618.00,612.68,618.00,2463
05-May-23,611.66,614.88,607.59,612.68,14638
04-May-23,615.66,615.66,610.00,610.00,12291
03-May-23,620.00,620.00,618.00,618.00,1855
02-May-23,625.20,625.20,625.20,625.20,625
28-Apr-23,634.20,634.20,628.11,628.11,504933
27-Apr-23,632.84,632.84,632.84,632.84,632
26-Apr-23,638.00,638.00,638.00,638.00,1276

*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