Cotação atual, histórico e gráfico do papel: BLMG11

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 BLMG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-0,28%	-0,11	38,67	38,78	38,50	38,78	299K	289
16/05/2024	0,70%	0,27	38,78	38,55	38,54	38,89	185K	631
15/05/2024	0,92%	0,35	38,51	38,30	38,00	38,61	172K	326
14/05/2024	-0,83%	-0,32	38,16	38,46	38,01	38,70	321K	385
13/05/2024	0,37%	0,14	38,48	38,42	38,00	38,90	206K	827
10/05/2024	-0,31%	-0,12	38,34	38,69	38,31	38,75	347K	372
09/05/2024	-2,14%	-0,84	38,46	38,99	38,45	39,09	311K	373
08/05/2024	0,51%	0,20	39,30	38,89	38,89	39,30	362K	393
07/05/2024	-0,86%	-0,34	39,10	39,53	38,71	39,60	651K	720
06/05/2024	1,10%	0,43	39,44	39,10	39,03	39,48	132K	663
03/05/2024	0,39%	0,15	39,01	38,86	38,61	39,02	286K	371
02/05/2024	0,52%	0,20	38,86	38,66	38,58	38,87	240K	1.728
30/04/2024	-0,18%	-0,07	38,66	38,85	38,00	38,85	556K	608
29/04/2024	-0,44%	-0,17	38,73	38,90	38,40	39,00	1M	1.281
26/04/2024	0,03%	0,01	38,90	38,90	38,73	39,08	302K	287
25/04/2024	-0,36%	-0,14	38,89	39,04	38,88	39,39	312K	855
24/04/2024	-0,31%	-0,12	39,03	39,15	38,96	39,28	381K	360
23/04/2024	0,13%	0,05	39,15	39,10	38,99	39,30	730K	265
22/04/2024	-0,28%	-0,11	39,10	39,19	39,10	39,45	240K	1.399
19/04/2024	0,54%	0,21	39,21	39,02	39,02	39,45	433K	905
18/04/2024	-0,46%	-0,18	39,00	39,17	38,98	39,35	472K	318
17/04/2024	-0,03%	-0,01	39,18	39,00	38,97	39,29	1M	553
16/04/2024	-0,13%	-0,05	39,19	39,25	39,00	39,25	278K	354
15/04/2024	-0,08%	-0,03	39,24	39,27	39,19	39,50	344K	1.579
12/04/2024	0,00%	0,00	39,27	39,28	39,15	39,46	258K	814
11/04/2024	0,13%	0,05	39,27	39,49	39,16	39,49	446K	203
10/04/2024	-0,36%	-0,14	39,22	39,36	39,10	39,54	959K	1.971
09/04/2024	0,00%	0,00	39,36	39,30	39,10	39,58	551K	475
08/04/2024	-0,86%	-0,34	39,36	39,50	39,00	39,50	1M	1.489
05/04/2024	0,25%	0,10	39,70	39,62	39,55	39,70	271K	340
04/04/2024	0,38%	0,15	39,60	39,60	39,45	39,63	376K	586
03/04/2024	0,43%	0,17	39,45	39,30	39,14	39,50	382K	266
02/04/2024	-0,05%	-0,02	39,28	39,19	39,09	39,30	277K	1.112
01/04/2024	0,33%	0,13	39,30	39,17	38,94	39,45	687K	1.258
28/03/2024	0,44%	0,17	39,17	39,09	38,89	39,27	363K	1.071
27/03/2024	-0,20%	-0,08	39,00	39,20	38,80	39,20	249K	640
26/03/2024	-0,61%	-0,24	39,08	39,33	38,90	39,33	625K	1.222
25/03/2024	0,36%	0,14	39,32	39,26	39,09	39,45	343K	1.776
22/03/2024	-0,23%	-0,09	39,18	39,36	39,10	39,55	241K	962
21/03/2024	0,82%	0,32	39,27	39,15	38,78	39,49	597K	1.234
20/03/2024	-0,05%	-0,02	38,95	39,08	38,95	39,20	263K	1.146
19/03/2024	-0,33%	-0,13	38,97	39,10	38,96	39,30	191K	583
18/03/2024	1,56%	0,60	39,10	38,61	38,60	39,18	501K	2.181
15/03/2024	-1,38%	-0,54	38,50	39,00	38,49	39,28	843K	1.180
14/03/2024	-0,66%	-0,26	39,04	39,39	39,00	39,42	286K	806
13/03/2024	0,74%	0,29	39,30	39,20	38,89	39,30	152K	728
12/03/2024	0,13%	0,05	39,01	39,04	38,98	39,34	614K	841
11/03/2024	-0,89%	-0,35	38,96	39,37	38,85	39,58	381K	913
08/03/2024	-0,86%	-0,34	39,31	39,59	39,15	39,59	418K	1.483
07/03/2024	0,00%	0,00	39,65	39,73	39,52	39,90	762K	1.638
06/03/2024	-0,13%	-0,05	39,65	39,66	39,65	39,92	433K	719
05/03/2024	0,18%	0,07	39,70	39,66	39,61	39,99	1M	1.741
04/03/2024	-0,25%	-0,10	39,63	39,75	39,57	39,95	600K	1.001
01/03/2024	0,23%	0,09	39,73	39,64	39,60	39,99	560K	648
29/02/2024	-0,13%	-0,05	39,64	39,70	39,60	39,71	357K	435
28/02/2024	0,00%	0,00	39,69	39,70	39,60	39,70	300K	383
27/02/2024	0,00%	0,00	39,69	39,68	39,60	39,88	306K	755
26/02/2024	-0,03%	-0,01	39,69	39,70	39,51	39,90	265K	2.002
23/02/2024	0,18%	0,07	39,70	39,85	39,63	39,85	167K	296
22/02/2024	-0,38%	-0,15	39,63	39,92	39,39	39,96	535K	563
21/02/2024	0,18%	0,07	39,78	39,71	39,58	40,00	410K	665
20/02/2024	-0,25%	-0,10	39,71	39,83	39,52	40,00	668K	806
19/02/2024	0,58%	0,23	39,81	39,58	39,42	39,86	642K	1.571
16/02/2024	0,94%	0,37	39,58	39,21	39,21	39,65	270K	501
15/02/2024	-0,31%	-0,12	39,21	39,49	39,05	39,49	328K	1.165
14/02/2024	0,85%	0,33	39,33	39,00	39,00	39,36	419K	431
09/02/2024	0,78%	0,30	39,00	38,70	38,64	39,46	727K	1.853
08/02/2024	-1,80%	-0,71	38,70	39,49	38,60	39,49	312K	720
07/02/2024	-0,61%	-0,24	39,41	39,60	39,31	39,66	499K	971
06/02/2024	0,18%	0,07	39,65	39,55	39,50	39,87	215K	372
05/02/2024	-0,23%	-0,09	39,58	39,67	39,50	39,85	209K	676
02/02/2024	0,56%	0,22	39,67	39,45	39,45	39,71	230K	274
01/02/2024	-0,13%	-0,05	39,45	39,50	39,43	39,90	553K	2.678
31/01/2024	0,23%	0,09	39,50	39,42	39,40	39,54	246K	379
30/01/2024	-1,08%	-0,43	39,41	39,84	39,40	39,98	289K	1.146
29/01/2024	0,71%	0,28	39,84	39,62	39,55	39,84	267K	322
26/01/2024	0,13%	0,05	39,56	39,50	39,45	39,87	224K	365
25/01/2024	-0,10%	-0,04	39,51	39,55	39,30	40,15	364K	916
24/01/2024	-0,18%	-0,07	39,55	39,65	39,51	39,90	257K	1.674
23/01/2024	-0,75%	-0,30	39,62	39,70	39,51	39,97	720K	1.328
22/01/2024	0,18%	0,07	39,92	39,90	39,78	40,15	346K	538
19/01/2024	-0,08%	-0,03	39,85	39,88	39,63	40,15	517K	1.829
18/01/2024	-0,62%	-0,25	39,88	40,16	39,61	40,16	692K	755
17/01/2024	-0,12%	-0,05	40,13	40,18	39,96	40,41	915K	1.111
16/01/2024	-0,50%	-0,20	40,18	40,38	40,15	40,50	1M	892
15/01/2024	-0,15%	-0,06	40,38	40,44	40,23	40,96	699K	778
12/01/2024	0,00%	0,00	40,44	40,45	40,21	40,82	1M	894
11/01/2024	-2,34%	-0,97	40,44	41,63	40,26	42,02	1M	2.648
10/01/2024	-2,22%	-0,94	41,41	42,79	40,99	42,79	882K	1.344
09/01/2024	1,10%	0,46	42,35	42,85	41,46	43,40	1M	1.605
08/01/2024	1,53%	0,63	41,89	42,08	41,03	42,08	747K	1.072
05/01/2024	1,08%	0,44	41,26	40,96	40,71	41,26	406K	478
04/01/2024	-0,49%	-0,20	40,82	41,10	40,60	41,25	465K	644
03/01/2024	-2,17%	-0,91	41,02	41,89	40,90	42,96	822K	1.200
02/01/2024	2,77%	1,13	41,93	41,10	40,82	43,34	3M	6.562
28/12/2023	2,00%	0,80	40,80	40,46	40,36	41,38	1M	720
27/12/2023	0,76%	0,30	40,00	39,70	39,70	40,47	514K	425
26/12/2023	-0,28%	-0,11	39,70	39,81	39,65	39,95	856K	1.382
22/12/2023	-0,40%	-0,16	39,81	39,96	39,51	39,96	377K	2.463
21/12/2023	0,20%	0,08	39,97	39,89	39,77	40,14	347K	449
20/12/2023	-0,85%	-0,34	39,89	40,23	39,65	40,63	675K	2.325
19/12/2023	-0,42%	-0,17	40,23	40,40	39,83	40,67	311K	1.088
18/12/2023	0,12%	0,05	40,40	40,35	39,37	40,50	343K	575
15/12/2023	-1,49%	-0,61	40,35	40,96	40,35	41,38	466K	1.019
14/12/2023	1,14%	0,46	40,96	40,50	39,84	40,96	517K	1.312
13/12/2023	-0,98%	-0,40	40,50	40,90	39,53	41,47	763K	938
12/12/2023	-2,20%	-0,92	40,90	41,82	40,86	42,39	664K	1.168
11/12/2023	-5,56%	-2,46	41,82	44,20	41,51	44,20	2M	3.212
08/12/2023	-10,87%	-5,40	44,28	44,98	41,75	45,88	4M	4.821
07/12/2023	-0,94%	-0,47	49,68	50,14	49,41	50,65	461K	672
06/12/2023	-1,28%	-0,65	50,15	50,51	49,86	50,77	573K	900
05/12/2023	-1,07%	-0,55	50,80	51,35	50,10	51,53	781K	1.610
04/12/2023	-1,08%	-0,56	51,35	51,91	51,11	52,36	413K	874
01/12/2023	3,06%	1,54	51,91	51,38	50,53	52,30	519K	2.744
30/11/2023	0,16%	0,08	50,37	50,98	50,00	50,98	279K	483
29/11/2023	-0,10%	-0,05	50,29	50,30	50,11	50,99	309K	363
28/11/2023	0,18%	0,09	50,34	50,26	49,57	50,72	528K	904
27/11/2023	-1,49%	-0,76	50,25	51,02	50,05	51,70	784K	1.505
24/11/2023	-3,81%	-2,02	51,01	53,51	50,13	53,51	1M	2.988
23/11/2023	-1,06%	-0,57	53,03	53,34	53,03	53,82	389K	1.439
22/11/2023	-0,46%	-0,25	53,60	53,85	53,33	53,85	343K	621
21/11/2023	-0,06%	-0,03	53,85	53,90	53,60	53,94	242K	503
20/11/2023	-0,20%	-0,11	53,88	53,99	53,52	53,99	186K	567
17/11/2023	-0,33%	-0,18	53,99	54,17	53,93	54,53	371K	873
16/11/2023	-0,06%	-0,03	54,17	54,20	53,91	54,51	575K	1.149
14/11/2023	0,54%	0,29	54,20	53,75	53,70	54,43	482K	1.111
13/11/2023	0,30%	0,16	53,91	53,75	53,75	54,48	128K	477
10/11/2023	0,00%	0,00	53,75	53,82	53,75	54,88	160K	400
09/11/2023	-3,33%	-1,85	53,75	55,26	53,75	55,60	450K	859
08/11/2023	0,16%	0,09	55,60	55,50	55,30	55,98	256K	465
07/11/2023	0,29%	0,16	55,51	55,99	55,35	55,99	149K	374
06/11/2023	-0,05%	-0,03	55,35	55,39	55,11	55,74	358K	451
03/11/2023	1,37%	0,75	55,38	54,89	54,63	55,44	234K	297
01/11/2023	-	-	54,63	54,86	54,07	56,47	729K	3.009

Date,Open,High,Low,Close,Volume
17-May-24,38.78,38.78,38.50,38.67,299041
16-May-24,38.55,38.89,38.54,38.78,184651
15-May-24,38.30,38.61,38.00,38.51,172171
14-May-24,38.46,38.70,38.01,38.16,320672
13-May-24,38.42,38.90,38.00,38.48,206116
10-May-24,38.69,38.75,38.31,38.34,347035
09-May-24,38.99,39.09,38.45,38.46,310596
08-May-24,38.89,39.30,38.89,39.30,361977
07-May-24,39.53,39.60,38.71,39.10,650518
06-May-24,39.10,39.48,39.03,39.44,131628
03-May-24,38.86,39.02,38.61,39.01,285525
02-May-24,38.66,38.87,38.58,38.86,240299
30-Apr-24,38.85,38.85,38.00,38.66,556038
29-Apr-24,38.90,39.00,38.40,38.73,1269756
26-Apr-24,38.90,39.08,38.73,38.90,301507
25-Apr-24,39.04,39.39,38.88,38.89,312416
24-Apr-24,39.15,39.28,38.96,39.03,380654
23-Apr-24,39.10,39.30,38.99,39.15,730462
22-Apr-24,39.19,39.45,39.10,39.10,239570
19-Apr-24,39.02,39.45,39.02,39.21,432847
18-Apr-24,39.17,39.35,38.98,39.00,471808
17-Apr-24,39.00,39.29,38.97,39.18,1000447
16-Apr-24,39.25,39.25,39.00,39.19,278480
15-Apr-24,39.27,39.50,39.19,39.24,344479
12-Apr-24,39.28,39.46,39.15,39.27,258499
11-Apr-24,39.49,39.49,39.16,39.27,446072
10-Apr-24,39.36,39.54,39.10,39.22,959170
09-Apr-24,39.30,39.58,39.10,39.36,550520
08-Apr-24,39.50,39.50,39.00,39.36,1032388
05-Apr-24,39.62,39.70,39.55,39.70,271279
04-Apr-24,39.60,39.63,39.45,39.60,375909
03-Apr-24,39.30,39.50,39.14,39.45,382133
02-Apr-24,39.19,39.30,39.09,39.28,277482
01-Apr-24,39.17,39.45,38.94,39.30,687147
28-Mar-24,39.09,39.27,38.89,39.17,362628
27-Mar-24,39.20,39.20,38.80,39.00,249205
26-Mar-24,39.33,39.33,38.90,39.08,624573
25-Mar-24,39.26,39.45,39.09,39.32,343150
22-Mar-24,39.36,39.55,39.10,39.18,241363
21-Mar-24,39.15,39.49,38.78,39.27,596886
20-Mar-24,39.08,39.20,38.95,38.95,263477
19-Mar-24,39.10,39.30,38.96,38.97,191126
18-Mar-24,38.61,39.18,38.60,39.10,501266
15-Mar-24,39.00,39.28,38.49,38.50,842981
14-Mar-24,39.39,39.42,39.00,39.04,286452
13-Mar-24,39.20,39.30,38.89,39.30,151848
12-Mar-24,39.04,39.34,38.98,39.01,614133
11-Mar-24,39.37,39.58,38.85,38.96,381029
08-Mar-24,39.59,39.59,39.15,39.31,418457
07-Mar-24,39.73,39.90,39.52,39.65,761979
06-Mar-24,39.66,39.92,39.65,39.65,433169
05-Mar-24,39.66,39.99,39.61,39.70,1227830
04-Mar-24,39.75,39.95,39.57,39.63,600370
01-Mar-24,39.64,39.99,39.60,39.73,560370
29-Feb-24,39.70,39.71,39.60,39.64,357149
28-Feb-24,39.70,39.70,39.60,39.69,300324
27-Feb-24,39.68,39.88,39.60,39.69,306093
26-Feb-24,39.70,39.90,39.51,39.69,265054
23-Feb-24,39.85,39.85,39.63,39.70,167259
22-Feb-24,39.92,39.96,39.39,39.63,534725
21-Feb-24,39.71,40.00,39.58,39.78,410425
20-Feb-24,39.83,40.00,39.52,39.71,668432
19-Feb-24,39.58,39.86,39.42,39.81,642257
16-Feb-24,39.21,39.65,39.21,39.58,269677
15-Feb-24,39.49,39.49,39.05,39.21,327580
14-Feb-24,39.00,39.36,39.00,39.33,419067
09-Feb-24,38.70,39.46,38.64,39.00,726750
08-Feb-24,39.49,39.49,38.60,38.70,311825
07-Feb-24,39.60,39.66,39.31,39.41,499177
06-Feb-24,39.55,39.87,39.50,39.65,215349
05-Feb-24,39.67,39.85,39.50,39.58,208644
02-Feb-24,39.45,39.71,39.45,39.67,230275
01-Feb-24,39.50,39.90,39.43,39.45,553144
31-Jan-24,39.42,39.54,39.40,39.50,246113
30-Jan-24,39.84,39.98,39.40,39.41,288716
29-Jan-24,39.62,39.84,39.55,39.84,266608
26-Jan-24,39.50,39.87,39.45,39.56,223719
25-Jan-24,39.55,40.15,39.30,39.51,363932
24-Jan-24,39.65,39.90,39.51,39.55,257008
23-Jan-24,39.70,39.97,39.51,39.62,720225
22-Jan-24,39.90,40.15,39.78,39.92,346403
19-Jan-24,39.88,40.15,39.63,39.85,516742
18-Jan-24,40.16,40.16,39.61,39.88,691738
17-Jan-24,40.18,40.41,39.96,40.13,915344
16-Jan-24,40.38,40.50,40.15,40.18,1170341
15-Jan-24,40.44,40.96,40.23,40.38,699428
12-Jan-24,40.45,40.82,40.21,40.44,1485962
11-Jan-24,41.63,42.02,40.26,40.44,1052455
10-Jan-24,42.79,42.79,40.99,41.41,881976
09-Jan-24,42.85,43.40,41.46,42.35,1279120
08-Jan-24,42.08,42.08,41.03,41.89,746792
05-Jan-24,40.96,41.26,40.71,41.26,406411
04-Jan-24,41.10,41.25,40.60,40.82,465197
03-Jan-24,41.89,42.96,40.90,41.02,821703
02-Jan-24,41.10,43.34,40.82,41.93,2747469
28-Dec-23,40.46,41.38,40.36,40.80,1062845
27-Dec-23,39.70,40.47,39.70,40.00,513822
26-Dec-23,39.81,39.95,39.65,39.70,856166
22-Dec-23,39.96,39.96,39.51,39.81,377254
21-Dec-23,39.89,40.14,39.77,39.97,347323
20-Dec-23,40.23,40.63,39.65,39.89,674527
19-Dec-23,40.40,40.67,39.83,40.23,310864
18-Dec-23,40.35,40.50,39.37,40.40,342859
15-Dec-23,40.96,41.38,40.35,40.35,465790
14-Dec-23,40.50,40.96,39.84,40.96,516706
13-Dec-23,40.90,41.47,39.53,40.50,763398
12-Dec-23,41.82,42.39,40.86,40.90,664465
11-Dec-23,44.20,44.20,41.51,41.82,1835620
08-Dec-23,44.98,45.88,41.75,44.28,3972198
07-Dec-23,50.14,50.65,49.41,49.68,461195
06-Dec-23,50.51,50.77,49.86,50.15,572747
05-Dec-23,51.35,51.53,50.10,50.80,780735
04-Dec-23,51.91,52.36,51.11,51.35,413185
01-Dec-23,51.38,52.30,50.53,51.91,518917
30-Nov-23,50.98,50.98,50.00,50.37,278910
29-Nov-23,50.30,50.99,50.11,50.29,308755
28-Nov-23,50.26,50.72,49.57,50.34,527970
27-Nov-23,51.02,51.70,50.05,50.25,783883
24-Nov-23,53.51,53.51,50.13,51.01,1106835
23-Nov-23,53.34,53.82,53.03,53.03,388698
22-Nov-23,53.85,53.85,53.33,53.60,342648
21-Nov-23,53.90,53.94,53.60,53.85,241870
20-Nov-23,53.99,53.99,53.52,53.88,186402
17-Nov-23,54.17,54.53,53.93,53.99,370915
16-Nov-23,54.20,54.51,53.91,54.17,575323
14-Nov-23,53.75,54.43,53.70,54.20,481719
13-Nov-23,53.75,54.48,53.75,53.91,127901
10-Nov-23,53.82,54.88,53.75,53.75,159916
09-Nov-23,55.26,55.60,53.75,53.75,449894
08-Nov-23,55.50,55.98,55.30,55.60,255647
07-Nov-23,55.99,55.99,55.35,55.51,149324
06-Nov-23,55.39,55.74,55.11,55.35,357868
03-Nov-23,54.89,55.44,54.63,55.38,233904
01-Nov-23,54.86,56.47,54.07,54.63,728920

*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: BLMG11