Cotação atual, histórico e gráfico do papel: BALM4

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 BALM4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/04/2024	0,00%	0,00	10,49	10,49	10,49	10,49	2K	2
09/04/2024	4,90%	0,49	10,49	10,49	10,49	10,49	1K	1
08/04/2024	0,20%	0,02	10,00	10,00	10,00	10,00	3K	2
05/04/2024	-2,63%	-0,27	9,98	10,25	9,72	10,25	28K	4
04/04/2024	-2,38%	-0,25	10,25	10,25	10,25	10,25	19K	4
03/04/2024	-2,78%	-0,30	10,50	10,50	10,50	10,50	1K	1
02/04/2024	8,11%	0,81	10,80	10,39	10,25	10,85	24K	10
01/04/2024	2,99%	0,29	9,99	10,00	9,71	10,00	5K	4
26/03/2024	-7,44%	-0,78	9,70	9,75	9,70	9,75	2K	2
21/03/2024	-0,66%	-0,07	10,48	10,03	10,03	10,48	16K	5
19/03/2024	0,48%	0,05	10,55	10,50	10,50	10,55	2K	2

18/03/2024	7,14%	0,70	10,50	10,19	10,19	10,50	10K	5
04/03/2024	-4,39%	-0,45	9,80	9,81	9,80	10,25	6K	4
27/02/2024	2,50%	0,25	10,25	10,25	10,25	10,25	1K	1
26/02/2024	0,10%	0,01	10,00	10,00	10,00	10,00	1000	1
23/02/2024	-2,44%	-0,25	9,99	9,77	9,77	9,99	2K	2
22/02/2024	3,33%	0,33	10,24	10,25	10,24	10,25	3K	3
20/02/2024	1,64%	0,16	9,91	10,00	9,90	10,19	8K	5
19/02/2024	-5,34%	-0,55	9,75	9,76	9,75	9,76	3K	2
15/02/2024	0,00%	0,00	10,30	10,30	10,30	10,30	1K	1
14/02/2024	0,19%	0,02	10,30	9,75	9,75	10,30	2K	2
09/02/2024	0,29%	0,03	10,28	10,24	10,24	10,28	5K	5
06/02/2024	2,50%	0,25	10,25	10,25	10,25	10,25	1K	1
02/02/2024	-2,91%	-0,30	10,00	10,05	10,00	10,05	9K	4
31/01/2024	0,49%	0,05	10,30	10,30	10,30	10,30	10K	1
29/01/2024	-1,44%	-0,15	10,25	10,25	10,25	10,25	2K	1
24/01/2024	-0,48%	-0,05	10,40	10,03	10,02	10,40	4K	3
23/01/2024	4,40%	0,44	10,45	10,40	10,40	10,45	3K	3
19/01/2024	0,10%	0,01	10,01	9,78	9,78	10,01	5K	5
17/01/2024	-3,85%	-0,40	10,00	10,00	10,00	10,00	2K	2
15/01/2024	0,00%	0,00	10,40	10,40	10,39	10,40	14K	4
11/01/2024	1,46%	0,15	10,40	10,40	10,40	10,40	1K	1
10/01/2024	-2,29%	-0,24	10,25	10,01	10,01	10,25	5K	5
09/01/2024	-1,50%	-0,16	10,49	9,75	9,75	10,49	7K	7
05/01/2024	9,12%	0,89	10,65	10,65	10,65	10,65	1K	1
04/01/2024	-2,50%	-0,25	9,76	10,00	9,76	10,00	10K	5
02/01/2024	-13,11%	-1,51	10,01	10,00	10,00	10,01	5K	5
28/12/2023	17,55%	1,72	11,52	9,75	9,75	11,52	8K	7
27/12/2023	-2,78%	-0,28	9,80	9,80	9,80	9,80	980	1
20/12/2023	-1,18%	-0,12	10,08	10,25	9,36	10,79	26K	19
19/12/2023	-5,99%	-0,65	10,20	10,11	10,10	10,20	9K	5
18/12/2023	0,00%	0,00	10,85	10,85	10,85	10,85	8K	4
15/12/2023	0,00%	0,00	10,85	10,85	10,05	10,85	4K	3
13/12/2023	-0,09%	-0,01	10,85	10,84	10,84	10,85	3K	3
12/12/2023	6,47%	0,66	10,86	10,80	10,80	10,86	14K	5
11/12/2023	-1,45%	-0,15	10,20	10,21	10,20	10,21	10K	3
08/12/2023	-3,27%	-0,35	10,35	10,35	10,35	10,35	2K	2
06/12/2023	-6,55%	-0,75	10,70	10,70	10,70	10,70	1K	1
05/12/2023	6,51%	0,70	11,45	10,96	10,75	11,98	71K	36
04/12/2023	8,59%	0,85	10,75	10,35	9,95	10,97	37K	27
01/12/2023	1,02%	0,10	9,90	9,90	9,90	9,90	3K	2
30/11/2023	0,00%	0,00	9,80	9,80	9,80	9,80	980	1
28/11/2023	0,00%	0,00	9,80	9,80	9,80	9,80	980	1
27/11/2023	0,51%	0,05	9,80	9,80	9,80	9,80	980	1
21/11/2023	-2,50%	-0,25	9,75	9,75	9,75	9,75	21K	4
17/11/2023	0,00%	0,00	10,00	10,00	10,00	10,25	16K	5
14/11/2023	0,00%	0,00	10,00	9,60	9,60	10,00	5K	4
10/11/2023	5,04%	0,48	10,00	10,00	10,00	10,00	1000	1
09/11/2023	-4,80%	-0,48	9,52	9,52	9,52	9,52	952	1
08/11/2023	5,26%	0,50	10,00	9,51	9,51	10,00	2K	2
03/11/2023	-3,94%	-0,39	9,50	9,89	9,50	9,89	10K	2
31/10/2023	-1,00%	-0,10	9,89	9,89	9,89	9,89	3K	1
30/10/2023	-0,10%	-0,01	9,99	9,99	9,99	9,99	999	1
23/10/2023	0,00%	0,00	10,00	9,90	9,90	10,00	7K	3
16/10/2023	0,00%	0,00	10,00	10,00	10,00	10,00	3K	2
11/10/2023	-4,31%	-0,45	10,00	10,00	10,00	10,00	8K	4
09/10/2023	-0,95%	-0,10	10,45	10,54	10,45	10,54	3K	3
05/10/2023	0,00%	0,00	10,55	10,60	10,55	10,60	2K	2
03/10/2023	1,93%	0,20	10,55	9,95	9,95	10,55	11K	2
02/10/2023	2,48%	0,25	10,35	10,10	10,10	10,50	12K	6
29/09/2023	2,02%	0,20	10,10	10,10	10,10	10,10	2K	2
27/09/2023	-1,98%	-0,20	9,90	9,90	9,90	9,90	10K	1
22/09/2023	1,00%	0,10	10,10	10,00	10,00	10,10	15K	6
21/09/2023	0,00%	0,00	10,00	10,00	10,00	10,00	1000	1
20/09/2023	-2,44%	-0,25	10,00	10,00	10,00	10,00	1000	1
19/09/2023	0,00%	0,00	10,25	10,25	10,25	10,25	1K	1
15/09/2023	-11,94%	-1,39	10,25	9,95	9,95	10,25	5K	5
13/09/2023	5,82%	0,64	11,64	11,64	11,64	11,64	1K	1
12/09/2023	4,76%	0,50	11,00	11,00	11,00	11,00	4K	2
11/09/2023	0,00%	0,00	10,50	10,50	10,50	10,50	1K	1
08/09/2023	2,04%	0,21	10,50	10,44	10,44	10,50	3K	3
06/09/2023	2,90%	0,29	10,29	10,29	10,29	10,29	2K	2
05/09/2023	0,50%	0,05	10,00	10,00	10,00	10,00	20K	2
04/09/2023	1,53%	0,15	9,95	9,80	9,80	9,95	47K	5
01/09/2023	-1,51%	-0,15	9,80	9,80	9,80	9,80	56K	4
30/08/2023	3,65%	0,35	9,95	9,78	9,78	9,95	50K	9
28/08/2023	0,00%	0,00	9,60	9,60	9,60	9,60	2K	2
23/08/2023	-2,04%	-0,20	9,60	9,60	9,60	9,60	2K	2
21/08/2023	2,08%	0,20	9,80	9,60	9,60	9,80	5K	3
18/08/2023	0,00%	0,00	9,60	9,60	9,60	9,60	23K	3
17/08/2023	0,00%	0,00	9,60	9,60	9,60	9,60	3K	2
16/08/2023	-2,93%	-0,29	9,60	9,60	9,60	9,60	960	1
15/08/2023	1,44%	0,14	9,89	9,80	9,80	9,89	3K	2
10/08/2023	-0,51%	-0,05	9,75	9,75	9,75	9,75	2K	1
04/08/2023	-0,51%	-0,05	9,80	9,40	9,30	9,80	8K	4
03/08/2023	3,68%	0,35	9,85	9,70	9,70	9,85	89K	28
02/08/2023	0,00%	0,00	9,50	9,61	9,50	9,61	23K	5
01/08/2023	0,00%	0,00	9,50	9,50	9,50	9,50	6K	2
31/07/2023	0,00%	0,00	9,50	9,50	9,50	9,50	950	1
27/07/2023	0,00%	0,00	9,50	9,50	9,50	9,50	3K	2
26/07/2023	0,00%	0,00	9,50	9,50	9,50	9,50	9K	5
25/07/2023	0,00%	0,00	9,50	9,50	9,50	9,50	2K	1
21/07/2023	-3,55%	-0,35	9,50	9,56	9,50	9,56	8K	4
07/07/2023	0,00%	0,00	9,85	9,69	9,50	9,85	8K	6
05/07/2023	-1,10%	-0,11	9,85	9,85	9,85	9,85	5K	1
04/07/2023	4,84%	0,46	9,96	9,96	9,96	9,96	996	1
30/06/2023	0,00%	0,00	9,50	9,50	9,50	9,50	950	1
29/06/2023	0,00%	0,00	9,50	9,50	9,50	9,50	2K	1
28/06/2023	0,64%	0,06	9,50	9,44	9,44	9,80	5K	4
27/06/2023	-0,11%	-0,01	9,44	9,44	9,44	9,44	944	1
26/06/2023	-3,37%	-0,33	9,45	9,50	9,45	9,50	4K	3
23/06/2023	-0,10%	-0,01	9,78	9,78	9,78	9,78	978	1
22/06/2023	7,58%	0,69	9,79	9,79	9,79	9,80	3K	3
21/06/2023	-4,21%	-0,40	9,10	9,50	9,10	9,50	9K	3
19/06/2023	-6,77%	-0,69	9,50	9,50	9,50	9,88	4K	3
13/06/2023	3,98%	0,39	10,19	9,80	9,80	10,20	4K	4
12/06/2023	0,00%	0,00	9,80	9,79	9,79	9,80	2K	2
09/06/2023	0,00%	0,00	9,80	9,80	9,80	9,80	6K	3
06/06/2023	3,81%	0,36	9,80	9,80	9,80	9,80	980	1
02/06/2023	-1,15%	-0,11	9,44	9,44	9,44	9,44	944	1
01/06/2023	0,53%	0,05	9,55	9,55	9,55	9,55	14K	4
31/05/2023	0,00%	0,00	9,50	9,50	9,50	9,50	9K	4
29/05/2023	0,00%	0,00	9,50	9,50	9,50	9,50	950	1
26/05/2023	0,00%	0,00	9,50	9,50	9,50	9,50	2K	1
23/05/2023	0,00%	0,00	9,50	9,00	9,00	9,50	4K	2
18/05/2023	-5,47%	-0,55	9,50	10,00	9,50	10,00	2K	2
17/05/2023	-0,99%	-0,10	10,05	9,90	9,35	10,05	33K	16
16/05/2023	0,10%	0,01	10,15	10,15	10,15	10,15	1K	1
11/05/2023	-0,59%	-0,06	10,14	10,14	10,14	10,14	1K	1
10/05/2023	-0,29%	-0,03	10,20	10,20	10,20	10,20	1K	1
08/05/2023	-1,54%	-0,16	10,23	10,23	10,23	10,23	1K	1
27/04/2023	3,90%	0,39	10,39	10,00	10,00	10,39	5K	3
26/04/2023	0,00%	0,00	10,00	10,00	10,00	10,00	4K	1
25/04/2023	-	-	10,00	10,00	10,00	10,00	5K	1

Date,Open,High,Low,Close,Volume
10-Apr-24,10.49,10.49,10.49,10.49,2098
09-Apr-24,10.49,10.49,10.49,10.49,1049
08-Apr-24,10.00,10.00,10.00,10.00,3000
05-Apr-24,10.25,10.25,9.72,9.98,27892
04-Apr-24,10.25,10.25,10.25,10.25,19475
03-Apr-24,10.50,10.50,10.50,10.50,1050
02-Apr-24,10.39,10.85,10.25,10.80,23540
01-Apr-24,10.00,10.00,9.71,9.99,4960
26-Mar-24,9.75,9.75,9.70,9.70,1945
21-Mar-24,10.03,10.48,10.03,10.48,16093
19-Mar-24,10.50,10.55,10.50,10.55,2105
18-Mar-24,10.19,10.50,10.19,10.50,10369
04-Mar-24,9.81,10.25,9.80,9.80,5928
27-Feb-24,10.25,10.25,10.25,10.25,1025
26-Feb-24,10.00,10.00,10.00,10.00,1000
23-Feb-24,9.77,9.99,9.77,9.99,1976
22-Feb-24,10.25,10.25,10.24,10.24,3073
20-Feb-24,10.00,10.19,9.90,9.91,7970
19-Feb-24,9.76,9.76,9.75,9.75,2927
15-Feb-24,10.30,10.30,10.30,10.30,1030
14-Feb-24,9.75,10.30,9.75,10.30,2005
09-Feb-24,10.24,10.28,10.24,10.28,5131
06-Feb-24,10.25,10.25,10.25,10.25,1025
02-Feb-24,10.05,10.05,10.00,10.00,9010
31-Jan-24,10.30,10.30,10.30,10.30,10300
29-Jan-24,10.25,10.25,10.25,10.25,2050
24-Jan-24,10.03,10.40,10.02,10.40,4047
23-Jan-24,10.40,10.45,10.40,10.45,3125
19-Jan-24,9.78,10.01,9.78,10.01,4946
17-Jan-24,10.00,10.00,10.00,10.00,2000
15-Jan-24,10.40,10.40,10.39,10.40,13509
11-Jan-24,10.40,10.40,10.40,10.40,1040
10-Jan-24,10.01,10.25,10.01,10.25,5066
09-Jan-24,9.75,10.49,9.75,10.49,7266
05-Jan-24,10.65,10.65,10.65,10.65,1065
04-Jan-24,10.00,10.00,9.76,9.76,9808
02-Jan-24,10.00,10.01,10.00,10.01,5002
28-Dec-23,9.75,11.52,9.75,11.52,7558
27-Dec-23,9.80,9.80,9.80,9.80,980
20-Dec-23,10.25,10.79,9.36,10.08,25797
19-Dec-23,10.11,10.20,10.10,10.20,9121
18-Dec-23,10.85,10.85,10.85,10.85,7595
15-Dec-23,10.85,10.85,10.05,10.85,4260
13-Dec-23,10.84,10.85,10.84,10.85,3254
12-Dec-23,10.80,10.86,10.80,10.86,14110
11-Dec-23,10.21,10.21,10.20,10.20,10201
08-Dec-23,10.35,10.35,10.35,10.35,2070
06-Dec-23,10.70,10.70,10.70,10.70,1070
05-Dec-23,10.96,11.98,10.75,11.45,71132
04-Dec-23,10.35,10.97,9.95,10.75,36824
01-Dec-23,9.90,9.90,9.90,9.90,2970
30-Nov-23,9.80,9.80,9.80,9.80,980
28-Nov-23,9.80,9.80,9.80,9.80,980
27-Nov-23,9.80,9.80,9.80,9.80,980
21-Nov-23,9.75,9.75,9.75,9.75,21450
17-Nov-23,10.00,10.25,10.00,10.00,16025
14-Nov-23,9.60,10.00,9.60,10.00,4900
10-Nov-23,10.00,10.00,10.00,10.00,1000
09-Nov-23,9.52,9.52,9.52,9.52,952
08-Nov-23,9.51,10.00,9.51,10.00,1951
03-Nov-23,9.89,9.89,9.50,9.50,10489
31-Oct-23,9.89,9.89,9.89,9.89,2967
30-Oct-23,9.99,9.99,9.99,9.99,999
23-Oct-23,9.90,10.00,9.90,10.00,6940
16-Oct-23,10.00,10.00,10.00,10.00,3000
11-Oct-23,10.00,10.00,10.00,10.00,8000
09-Oct-23,10.54,10.54,10.45,10.45,3144
05-Oct-23,10.60,10.60,10.55,10.55,2115
03-Oct-23,9.95,10.55,9.95,10.55,11005
02-Oct-23,10.10,10.50,10.10,10.35,12415
29-Sep-23,10.10,10.10,10.10,10.10,2020
27-Sep-23,9.90,9.90,9.90,9.90,9900
22-Sep-23,10.00,10.10,10.00,10.10,15040
21-Sep-23,10.00,10.00,10.00,10.00,1000
20-Sep-23,10.00,10.00,10.00,10.00,1000
19-Sep-23,10.25,10.25,10.25,10.25,1025
15-Sep-23,9.95,10.25,9.95,10.25,5029
13-Sep-23,11.64,11.64,11.64,11.64,1164
12-Sep-23,11.00,11.00,11.00,11.00,4400
11-Sep-23,10.50,10.50,10.50,10.50,1050
08-Sep-23,10.44,10.50,10.44,10.50,3143
06-Sep-23,10.29,10.29,10.29,10.29,2058
05-Sep-23,10.00,10.00,10.00,10.00,20000
04-Sep-23,9.80,9.95,9.80,9.95,46560
01-Sep-23,9.80,9.80,9.80,9.80,55860
30-Aug-23,9.78,9.95,9.78,9.95,50339
28-Aug-23,9.60,9.60,9.60,9.60,1920
23-Aug-23,9.60,9.60,9.60,9.60,1930
21-Aug-23,9.60,9.80,9.60,9.80,4820
18-Aug-23,9.60,9.60,9.60,9.60,23040
17-Aug-23,9.60,9.60,9.60,9.60,2880
16-Aug-23,9.60,9.60,9.60,9.60,960
15-Aug-23,9.80,9.89,9.80,9.89,2949
10-Aug-23,9.75,9.75,9.75,9.75,1950
04-Aug-23,9.40,9.80,9.30,9.80,7524
03-Aug-23,9.70,9.85,9.70,9.85,89101
02-Aug-23,9.61,9.61,9.50,9.50,22841
01-Aug-23,9.50,9.50,9.50,9.50,5700
31-Jul-23,9.50,9.50,9.50,9.50,950
27-Jul-23,9.50,9.50,9.50,9.50,2850
26-Jul-23,9.50,9.50,9.50,9.50,8550
25-Jul-23,9.50,9.50,9.50,9.50,1900
21-Jul-23,9.56,9.56,9.50,9.50,7612
07-Jul-23,9.69,9.85,9.50,9.85,7722
05-Jul-23,9.85,9.85,9.85,9.85,4925
04-Jul-23,9.96,9.96,9.96,9.96,996
30-Jun-23,9.50,9.50,9.50,9.50,950
29-Jun-23,9.50,9.50,9.50,9.50,1900
28-Jun-23,9.44,9.80,9.44,9.50,4768
27-Jun-23,9.44,9.44,9.44,9.44,944
26-Jun-23,9.50,9.50,9.45,9.45,3790
23-Jun-23,9.78,9.78,9.78,9.78,978
22-Jun-23,9.79,9.80,9.79,9.79,2938
21-Jun-23,9.50,9.50,9.10,9.10,9140
19-Jun-23,9.50,9.88,9.50,9.50,3838
13-Jun-23,9.80,10.20,9.80,10.19,4009
12-Jun-23,9.79,9.80,9.79,9.80,1959
09-Jun-23,9.80,9.80,9.80,9.80,5880
06-Jun-23,9.80,9.80,9.80,9.80,980
02-Jun-23,9.44,9.44,9.44,9.44,944
01-Jun-23,9.55,9.55,9.55,9.55,14325
31-May-23,9.50,9.50,9.50,9.50,8550
29-May-23,9.50,9.50,9.50,9.50,950
26-May-23,9.50,9.50,9.50,9.50,1900
23-May-23,9.00,9.50,9.00,9.50,3650
18-May-23,10.00,10.00,9.50,9.50,1950
17-May-23,9.90,10.05,9.35,10.05,32559
16-May-23,10.15,10.15,10.15,10.15,1015
11-May-23,10.14,10.14,10.14,10.14,1014
10-May-23,10.20,10.20,10.20,10.20,1020
08-May-23,10.23,10.23,10.23,10.23,1023
27-Apr-23,10.00,10.39,10.00,10.39,5059
26-Apr-23,10.00,10.00,10.00,10.00,4000
25-Apr-23,10.00,10.00,10.00,10.00,5000

*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: BALM4