Cotação atual, histórico e gráfico do papel: BALM3

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 BALM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/11/2023	-1,71%	-0,20	11,50	11,50	11,50	11,50	5K	1
28/11/2023	6,36%	0,70	11,70	11,70	11,70	11,70	1K	1
27/11/2023	12,82%	1,25	11,00	11,00	11,00	11,00	3K	2
20/11/2023	-4,69%	-0,48	9,75	10,23	9,75	10,23	4K	2
01/11/2023	-7,00%	-0,77	10,23	10,23	10,23	10,23	1K	1
31/10/2023	0,00%	0,00	11,00	11,00	11,00	11,00	1K	1
24/10/2023	0,00%	0,00	11,00	11,00	11,00	11,00	1K	1
23/10/2023	1,01%	0,11	11,00	10,99	10,99	11,00	2K	2
19/10/2023	0,00%	0,00	10,89	10,89	10,89	10,89	1K	1
18/10/2023	-0,09%	-0,01	10,89	10,89	10,89	10,89	1K	1
17/10/2023	0,00%	0,00	10,90	10,90	10,90	10,90	1K	1

11/10/2023	-0,73%	-0,08	10,90	10,90	10,90	10,90	1K	1
10/10/2023	-0,18%	-0,02	10,98	10,98	10,98	10,98	1K	1
09/10/2023	8,37%	0,85	11,00	11,00	11,00	11,00	1K	1
04/10/2023	-7,73%	-0,85	10,15	10,15	10,15	10,15	3K	2
03/10/2023	7,32%	0,75	11,00	11,00	11,00	11,00	3K	3
02/10/2023	0,00%	0,00	10,25	10,25	10,25	10,25	1K	1
29/09/2023	4,81%	0,47	10,25	10,25	10,25	10,25	1K	1
28/09/2023	0,20%	0,02	9,78	9,77	9,77	9,78	4K	3
27/09/2023	-4,78%	-0,49	9,76	9,76	9,76	9,76	976	1
15/09/2023	0,00%	0,00	10,25	9,50	9,50	10,25	9K	2
13/09/2023	2,50%	0,25	10,25	10,25	10,25	10,25	1K	1
11/09/2023	0,00%	0,00	10,00	10,00	10,00	10,00	3K	1
05/09/2023	0,00%	0,00	10,00	10,00	10,00	10,00	2K	1
04/09/2023	0,20%	0,02	10,00	9,99	9,99	10,00	3K	2
01/09/2023	3,21%	0,31	9,98	9,98	9,98	9,98	998	1
22/08/2023	-0,10%	-0,01	9,67	9,67	9,67	9,67	5K	1
21/08/2023	1,57%	0,15	9,68	9,68	9,68	9,68	2K	1
08/08/2023	-3,05%	-0,30	9,53	9,53	9,53	9,53	953	1
07/08/2023	-1,70%	-0,17	9,83	9,83	9,83	9,83	983	1
03/08/2023	5,26%	0,50	10,00	9,49	9,49	10,00	16K	8
01/08/2023	-0,11%	-0,01	9,50	9,50	9,50	9,50	950	1
31/07/2023	1,17%	0,11	9,51	9,51	9,51	9,51	3K	1
28/07/2023	-3,79%	-0,37	9,40	9,31	9,31	9,68	20K	11
26/07/2023	0,00%	0,00	9,77	9,77	9,77	9,77	977	1
25/07/2023	5,05%	0,47	9,77	9,30	9,20	9,77	13K	9
24/07/2023	-1,90%	-0,18	9,30	9,20	9,20	9,30	12K	12
21/07/2023	-1,25%	-0,12	9,48	9,99	9,20	9,99	7K	7
20/07/2023	-2,54%	-0,25	9,60	10,10	9,10	10,10	17K	17
19/07/2023	-2,86%	-0,29	9,85	9,92	9,85	9,92	2K	2
18/07/2023	-1,55%	-0,16	10,14	10,01	10,00	10,15	11K	11
17/07/2023	-3,74%	-0,40	10,30	10,20	10,00	10,30	17K	16
14/07/2023	-0,47%	-0,05	10,70	10,50	10,10	10,70	3K	3
13/07/2023	0,00%	0,00	10,75	10,75	10,75	10,75	2K	1
12/07/2023	-3,07%	-0,34	10,75	10,90	10,51	10,90	11K	9
11/07/2023	1,65%	0,18	11,09	11,17	10,70	11,17	5K	5
10/07/2023	-6,75%	-0,79	10,91	11,88	10,91	11,88	19K	16
07/07/2023	-0,59%	-0,07	11,70	11,00	11,00	11,70	9K	8
03/07/2023	1,55%	0,18	11,77	11,77	11,77	11,77	1K	1
30/06/2023	0,87%	0,10	11,59	11,23	11,12	11,80	27K	21
29/06/2023	-1,71%	-0,20	11,49	11,20	11,00	11,50	16K	14
28/06/2023	0,78%	0,09	11,69	11,00	11,00	12,30	27K	18
27/06/2023	-3,33%	-0,40	11,60	11,60	11,60	11,60	2K	2
19/06/2023	9,09%	1,00	12,00	12,00	12,00	12,00	1K	1
15/06/2023	2,33%	0,25	11,00	11,00	11,00	11,00	1K	1
06/06/2023	5,39%	0,55	10,75	10,75	10,75	10,75	1K	1
31/05/2023	-7,36%	-0,81	10,20	10,01	10,01	10,20	3K	3
15/05/2023	0,00%	0,00	11,01	11,01	11,01	11,01	2K	2
10/05/2023	0,92%	0,10	11,01	11,01	11,01	11,01	1K	1
09/05/2023	11,55%	1,13	10,91	9,76	9,76	10,91	2K	2
08/05/2023	-1,21%	-0,12	9,78	9,78	9,78	9,78	3K	1
22/03/2023	0,00%	0,00	9,90	9,90	9,90	9,90	3K	1
20/03/2023	0,00%	0,00	9,90	9,90	9,90	9,90	3K	1
17/03/2023	-3,88%	-0,40	9,90	9,90	9,90	9,90	3K	3
07/02/2023	-6,36%	-0,70	10,30	10,30	10,30	10,30	1K	1
17/01/2023	-1,79%	-0,20	11,00	11,00	11,00	11,00	1K	1
16/01/2023	-2,69%	-0,31	11,20	11,20	11,20	11,20	6K	5
10/01/2023	0,00%	0,00	11,51	11,51	11,51	11,51	1K	1
06/01/2023	-0,78%	-0,09	11,51	11,51	11,51	11,51	1K	1
02/01/2023	0,00%	0,00	11,60	11,60	11,60	11,60	1K	1
28/12/2022	6,52%	0,71	11,60	11,60	11,60	11,60	1K	1
14/12/2022	8,79%	0,88	10,89	10,89	10,89	10,89	1K	1
13/12/2022	-9,82%	-1,09	10,01	10,01	10,01	10,01	2K	2
10/11/2022	0,00%	0,00	11,10	11,10	11,10	11,10	1K	1
26/10/2022	-2,63%	-0,30	11,10	11,10	11,10	11,10	1K	1
19/10/2022	0,00%	0,00	11,40	11,40	11,40	11,40	1K	1
06/10/2022	0,00%	0,00	11,40	11,40	11,40	11,40	1K	1
05/10/2022	0,00%	0,00	11,40	11,40	11,40	11,40	1K	1
04/10/2022	0,00%	0,00	11,40	11,40	11,40	11,40	1K	1
03/10/2022	7,55%	0,80	11,40	11,40	11,40	11,40	1K	1
29/09/2022	-7,10%	-0,81	10,60	11,41	10,60	11,41	6K	5
26/09/2022	-1,64%	-0,19	11,41	11,59	11,41	11,59	2K	2
22/09/2022	-6,22%	-0,77	11,60	12,00	11,60	12,00	6K	3
19/09/2022	0,08%	0,01	12,37	12,37	12,37	12,37	1K	1
13/09/2022	4,13%	0,49	12,36	11,46	11,46	12,36	4K	3
05/09/2022	-1,08%	-0,13	11,87	11,87	11,87	11,87	1K	1
30/08/2022	-6,98%	-0,90	12,00	12,00	12,00	12,00	1K	1
18/07/2022	10,07%	1,18	12,90	12,90	12,90	12,90	1K	1
15/07/2022	-0,85%	-0,10	11,72	11,86	11,72	11,86	2K	2
11/07/2022	-15,93%	-2,24	11,82	11,96	11,82	11,96	2K	2
08/07/2022	-1,33%	-0,19	14,06	14,06	14,06	14,06	1K	1
05/07/2022	-1,18%	-0,17	14,25	14,25	14,25	14,25	1K	1
15/06/2022	0,00%	0,00	14,42	14,42	14,42	14,42	4K	3
02/06/2022	0,00%	0,00	14,42	14,42	14,42	14,42	1K	1
16/05/2022	-3,80%	-0,57	14,42	13,92	13,92	14,42	3K	2
13/05/2022	-0,07%	-0,01	14,99	14,99	14,99	14,99	1K	1
08/04/2022	-3,16%	-0,49	15,00	15,00	15,00	15,00	2K	1
01/04/2022	-0,06%	-0,01	15,49	15,54	15,49	15,60	6K	4
30/03/2022	5,08%	0,75	15,50	16,00	15,50	16,00	3K	2
23/03/2022	0,00%	0,00	14,75	14,75	14,75	14,75	1K	1
22/03/2022	0,00%	0,00	14,75	14,75	14,75	14,75	1K	1
21/03/2022	0,34%	0,05	14,75	14,75	14,75	14,75	1K	1
18/03/2022	-13,33%	-2,26	14,70	14,70	14,70	14,70	3K	2
03/03/2022	-0,18%	-0,03	16,96	16,96	16,96	16,96	2K	1
15/02/2022	17,90%	2,58	16,99	15,59	15,59	16,99	6K	3
07/02/2022	-1,17%	-0,17	14,41	14,41	14,41	14,41	1K	1
04/02/2022	-6,42%	-1,00	14,58	14,70	14,58	14,70	9K	6
28/01/2022	1,17%	0,18	15,58	15,58	15,58	15,58	2K	1
27/01/2022	-0,65%	-0,10	15,40	14,01	14,01	15,40	9K	5
25/01/2022	0,00%	0,00	15,50	15,50	15,50	15,50	2K	1
05/01/2022	-0,96%	-0,15	15,50	15,50	15,50	15,50	2K	1
03/01/2022	0,32%	0,05	15,65	15,65	15,65	15,65	3K	1
29/12/2021	-0,32%	-0,05	15,60	15,60	15,60	15,60	2K	1
28/12/2021	0,32%	0,05	15,65	15,65	15,65	15,65	2K	1
27/12/2021	-0,64%	-0,10	15,60	15,70	15,60	15,70	17K	3
23/12/2021	-0,63%	-0,10	15,70	15,70	15,70	15,70	2K	1
17/12/2021	-0,32%	-0,05	15,80	15,80	15,80	15,80	3K	2
10/12/2021	0,32%	0,05	15,85	15,85	15,85	15,85	2K	1
08/12/2021	-0,32%	-0,05	15,80	15,81	15,80	15,81	6K	2
07/12/2021	0,32%	0,05	15,85	15,80	15,80	15,85	3K	2
03/12/2021	-0,06%	-0,01	15,80	15,80	15,80	15,80	6K	1
30/11/2021	-7,97%	-1,37	15,81	15,93	15,81	15,93	6K	4
25/11/2021	-5,97%	-1,09	17,18	18,26	16,98	18,26	5K	3
24/11/2021	15,63%	2,47	18,27	16,78	16,78	18,56	25K	12
17/11/2021	0,00%	0,00	15,80	15,80	15,80	15,80	5K	2
10/11/2021	0,00%	0,00	15,80	15,80	15,80	15,80	2K	1
08/11/2021	0,00%	0,00	15,80	15,80	15,80	15,80	2K	1
29/10/2021	-1,25%	-0,20	15,80	16,00	15,80	16,00	32K	3
27/10/2021	-5,88%	-1,00	16,00	16,11	16,00	16,11	16K	3
25/10/2021	0,00%	0,00	17,00	17,00	17,00	17,00	2K	1
20/10/2021	-4,39%	-0,78	17,00	16,61	16,56	17,00	7K	4
06/10/2021	6,34%	1,06	17,78	17,78	17,78	17,78	2K	1
28/09/2021	0,00%	0,00	16,72	16,72	16,72	16,72	2K	1
23/09/2021	-	-	16,72	17,05	16,72	17,05	5K	3

Date,Open,High,Low,Close,Volume
30-Nov-23,11.50,11.50,11.50,11.50,4600
28-Nov-23,11.70,11.70,11.70,11.70,1170
27-Nov-23,11.00,11.00,11.00,11.00,3300
20-Nov-23,10.23,10.23,9.75,9.75,4044
01-Nov-23,10.23,10.23,10.23,10.23,1023
31-Oct-23,11.00,11.00,11.00,11.00,1100
24-Oct-23,11.00,11.00,11.00,11.00,1100
23-Oct-23,10.99,11.00,10.99,11.00,2199
19-Oct-23,10.89,10.89,10.89,10.89,1089
18-Oct-23,10.89,10.89,10.89,10.89,1089
17-Oct-23,10.90,10.90,10.90,10.90,1090
11-Oct-23,10.90,10.90,10.90,10.90,1090
10-Oct-23,10.98,10.98,10.98,10.98,1098
09-Oct-23,11.00,11.00,11.00,11.00,1100
04-Oct-23,10.15,10.15,10.15,10.15,3045
03-Oct-23,11.00,11.00,11.00,11.00,3292
02-Oct-23,10.25,10.25,10.25,10.25,1025
29-Sep-23,10.25,10.25,10.25,10.25,1025
28-Sep-23,9.77,9.78,9.77,9.78,3911
27-Sep-23,9.76,9.76,9.76,9.76,976
15-Sep-23,9.50,10.25,9.50,10.25,9075
13-Sep-23,10.25,10.25,10.25,10.25,1025
11-Sep-23,10.00,10.00,10.00,10.00,3000
05-Sep-23,10.00,10.00,10.00,10.00,2000
04-Sep-23,9.99,10.00,9.99,10.00,2998
01-Sep-23,9.98,9.98,9.98,9.98,998
22-Aug-23,9.67,9.67,9.67,9.67,4835
21-Aug-23,9.68,9.68,9.68,9.68,1936
08-Aug-23,9.53,9.53,9.53,9.53,953
07-Aug-23,9.83,9.83,9.83,9.83,983
03-Aug-23,9.49,10.00,9.49,10.00,16394
01-Aug-23,9.50,9.50,9.50,9.50,950
31-Jul-23,9.51,9.51,9.51,9.51,2853
28-Jul-23,9.31,9.68,9.31,9.40,19752
26-Jul-23,9.77,9.77,9.77,9.77,977
25-Jul-23,9.30,9.77,9.20,9.77,13271
24-Jul-23,9.20,9.30,9.20,9.30,11990
21-Jul-23,9.99,9.99,9.20,9.48,7498
20-Jul-23,10.10,10.10,9.10,9.60,16900
19-Jul-23,9.92,9.92,9.85,9.85,1977
18-Jul-23,10.01,10.15,10.00,10.14,11052
17-Jul-23,10.20,10.30,10.00,10.30,17253
14-Jul-23,10.50,10.70,10.10,10.70,3130
13-Jul-23,10.75,10.75,10.75,10.75,2150
12-Jul-23,10.90,10.90,10.51,10.75,10734
11-Jul-23,11.17,11.17,10.70,11.09,5476
10-Jul-23,11.88,11.88,10.91,10.91,18902
07-Jul-23,11.00,11.70,11.00,11.70,9025
03-Jul-23,11.77,11.77,11.77,11.77,1177
30-Jun-23,11.23,11.80,11.12,11.59,27194
29-Jun-23,11.20,11.50,11.00,11.49,15708
28-Jun-23,11.00,12.30,11.00,11.69,27170
27-Jun-23,11.60,11.60,11.60,11.60,2320
19-Jun-23,12.00,12.00,12.00,12.00,1200
15-Jun-23,11.00,11.00,11.00,11.00,1100
06-Jun-23,10.75,10.75,10.75,10.75,1075
31-May-23,10.01,10.20,10.01,10.20,3059
15-May-23,11.01,11.01,11.01,11.01,2201
10-May-23,11.01,11.01,11.01,11.01,1101
09-May-23,9.76,10.91,9.76,10.91,2067
08-May-23,9.78,9.78,9.78,9.78,2934
22-Mar-23,9.90,9.90,9.90,9.90,2970
20-Mar-23,9.90,9.90,9.90,9.90,2970
17-Mar-23,9.90,9.90,9.90,9.90,2970
07-Feb-23,10.30,10.30,10.30,10.30,1030
17-Jan-23,11.00,11.00,11.00,11.00,1100
16-Jan-23,11.20,11.20,11.20,11.20,5600
10-Jan-23,11.51,11.51,11.51,11.51,1151
06-Jan-23,11.51,11.51,11.51,11.51,1151
02-Jan-23,11.60,11.60,11.60,11.60,1160
28-Dec-22,11.60,11.60,11.60,11.60,1160
14-Dec-22,10.89,10.89,10.89,10.89,1089
13-Dec-22,10.01,10.01,10.01,10.01,2002
10-Nov-22,11.10,11.10,11.10,11.10,1110
26-Oct-22,11.10,11.10,11.10,11.10,1110
19-Oct-22,11.40,11.40,11.40,11.40,1140
06-Oct-22,11.40,11.40,11.40,11.40,1140
05-Oct-22,11.40,11.40,11.40,11.40,1140
04-Oct-22,11.40,11.40,11.40,11.40,1140
03-Oct-22,11.40,11.40,11.40,11.40,1140
29-Sep-22,11.41,11.41,10.60,10.60,6441
26-Sep-22,11.59,11.59,11.41,11.41,2300
22-Sep-22,12.00,12.00,11.60,11.60,5840
19-Sep-22,12.37,12.37,12.37,12.37,1237
13-Sep-22,11.46,12.36,11.46,12.36,3618
05-Sep-22,11.87,11.87,11.87,11.87,1187
30-Aug-22,12.00,12.00,12.00,12.00,1200
18-Jul-22,12.90,12.90,12.90,12.90,1290
15-Jul-22,11.86,11.86,11.72,11.72,2358
11-Jul-22,11.96,11.96,11.82,11.82,2378
08-Jul-22,14.06,14.06,14.06,14.06,1406
05-Jul-22,14.25,14.25,14.25,14.25,1425
15-Jun-22,14.42,14.42,14.42,14.42,4326
02-Jun-22,14.42,14.42,14.42,14.42,1442
16-May-22,13.92,14.42,13.92,14.42,2834
13-May-22,14.99,14.99,14.99,14.99,1499
08-Apr-22,15.00,15.00,15.00,15.00,1500
01-Apr-22,15.54,15.60,15.49,15.49,6214
30-Mar-22,16.00,16.00,15.50,15.50,3150
23-Mar-22,14.75,14.75,14.75,14.75,1475
22-Mar-22,14.75,14.75,14.75,14.75,1475
21-Mar-22,14.75,14.75,14.75,14.75,1475
18-Mar-22,14.70,14.70,14.70,14.70,2940
03-Mar-22,16.96,16.96,16.96,16.96,1696
15-Feb-22,15.59,16.99,15.59,16.99,6493
07-Feb-22,14.41,14.41,14.41,14.41,1441
04-Feb-22,14.70,14.70,14.58,14.58,8769
28-Jan-22,15.58,15.58,15.58,15.58,1558
27-Jan-22,14.01,15.40,14.01,15.40,8761
25-Jan-22,15.50,15.50,15.50,15.50,1550
05-Jan-22,15.50,15.50,15.50,15.50,1550
03-Jan-22,15.65,15.65,15.65,15.65,3130
29-Dec-21,15.60,15.60,15.60,15.60,1560
28-Dec-21,15.65,15.65,15.65,15.65,1565
27-Dec-21,15.70,15.70,15.60,15.60,17170
23-Dec-21,15.70,15.70,15.70,15.70,1570
17-Dec-21,15.80,15.80,15.80,15.80,3160
10-Dec-21,15.85,15.85,15.85,15.85,1585
08-Dec-21,15.81,15.81,15.80,15.80,6321
07-Dec-21,15.80,15.85,15.80,15.85,3165
03-Dec-21,15.80,15.80,15.80,15.80,6320
30-Nov-21,15.93,15.93,15.81,15.81,6351
25-Nov-21,18.26,18.26,16.98,17.18,5242
24-Nov-21,16.78,18.56,16.78,18.27,25335
17-Nov-21,15.80,15.80,15.80,15.80,4740
10-Nov-21,15.80,15.80,15.80,15.80,1580
08-Nov-21,15.80,15.80,15.80,15.80,1580
29-Oct-21,16.00,16.00,15.80,15.80,31660
27-Oct-21,16.11,16.11,16.00,16.00,16023
25-Oct-21,17.00,17.00,17.00,17.00,1700
20-Oct-21,16.61,17.00,16.56,17.00,6677
06-Oct-21,17.78,17.78,17.78,17.78,1778
28-Sep-21,16.72,16.72,16.72,16.72,1672
23-Sep-21,17.05,17.05,16.72,16.72,5057

*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: BALM3