Cotação atual, histórico e gráfico do papel: BCLO39

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 BCLO39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/02/2024	4,82%	1,65	35,85	35,85	35,85	35,85	358	1
01/12/2023	0,62%	0,21	34,20	34,20	34,20	34,20	5K	1
30/11/2023	-0,53%	-0,18	33,99	33,99	33,99	33,99	5K	1
29/11/2023	13,90%	4,17	34,17	34,17	34,13	34,17	10K	6
03/11/2023	1,52%	0,45	30,00	30,00	30,00	30,00	30	1
30/10/2023	1,06%	0,31	29,55	29,55	29,55	29,55	29	1
26/10/2023	-1,55%	-0,46	29,24	30,09	29,18	30,09	102K	6
25/10/2023	-2,46%	-0,75	29,70	29,70	29,70	29,70	29	1
24/10/2023	0,69%	0,21	30,45	30,57	30,28	30,57	365K	16
23/10/2023	-0,03%	-0,01	30,24	30,24	30,24	30,24	51K	1
20/10/2023	-4,30%	-1,36	30,25	30,72	30,25	30,73	163K	8

19/10/2023	0,35%	0,11	31,61	31,48	31,48	31,62	56K	3
18/10/2023	-0,41%	-0,13	31,50	31,60	31,50	31,60	107K	2
17/10/2023	-0,50%	-0,16	31,63	31,63	31,63	31,63	56K	2
16/10/2023	-0,87%	-0,28	31,79	31,79	31,79	31,79	31	1
11/10/2023	-0,37%	-0,12	32,07	32,11	32,05	32,25	388K	12
10/10/2023	-1,29%	-0,42	32,19	32,29	32,19	32,29	58K	3
09/10/2023	1,87%	0,60	32,61	32,46	32,46	32,61	65	2
06/10/2023	2,11%	0,66	32,01	32,01	32,01	32,01	32	1
05/10/2023	-0,92%	-0,29	31,35	32,01	31,35	32,01	10K	2
04/10/2023	1,74%	0,54	31,64	31,11	31,11	31,64	115K	4
21/09/2023	-0,51%	-0,16	31,10	31,10	31,10	31,10	53K	1
19/09/2023	-6,96%	-2,34	31,26	31,26	31,26	31,26	11K	1
11/09/2023	0,18%	0,06	33,60	33,60	33,60	33,60	5K	1
01/09/2023	-1,06%	-0,36	33,54	33,00	33,00	33,54	1K	2
31/08/2023	6,94%	2,20	33,90	33,90	33,90	33,90	45K	2
24/08/2023	0,63%	0,20	31,70	31,70	31,70	31,70	51K	1
28/06/2023	2,01%	0,62	31,50	31,50	31,50	31,50	32K	1
21/06/2023	-1,50%	-0,47	30,88	30,88	30,88	30,88	154	2
07/06/2023	-1,51%	-0,48	31,35	32,10	31,35	32,13	317	10
06/06/2023	2,02%	0,63	31,83	31,92	31,83	32,09	10K	11
05/06/2023	-0,19%	-0,06	31,20	30,99	30,99	31,20	10K	13
02/06/2023	0,39%	0,12	31,26	31,08	31,08	31,29	311	10
01/06/2023	0,48%	0,15	31,14	30,99	30,99	31,17	310	10
31/05/2023	1,57%	0,48	30,99	30,72	30,72	31,05	5K	11
30/05/2023	1,29%	0,39	30,51	30,75	30,51	30,75	5K	12
26/05/2023	2,14%	0,63	30,12	30,18	30,12	30,24	301	10
25/05/2023	1,34%	0,39	29,49	29,38	29,38	29,49	294	10
24/05/2023	-0,51%	-0,15	29,10	29,16	29,07	29,16	291	10
23/05/2023	-1,61%	-0,48	29,25	29,97	29,25	29,97	296	10
22/05/2023	2,06%	0,60	29,73	29,76	29,61	29,79	327	11
19/05/2023	0,41%	0,12	29,13	29,49	29,13	29,49	322	10
18/05/2023	2,65%	0,75	29,01	29,07	28,98	29,10	290	10
17/05/2023	1,51%	0,42	28,26	28,02	28,02	28,29	281	9
16/05/2023	0,11%	0,03	27,84	27,90	27,84	27,90	278	10
15/05/2023	1,53%	0,42	27,81	27,70	27,70	27,81	277	10
12/05/2023	-1,30%	-0,36	27,39	27,67	27,39	27,67	275	9
11/05/2023	-0,75%	-0,21	27,75	27,99	27,75	28,05	278	10
10/05/2023	0,76%	0,21	27,96	28,23	27,96	28,23	280	10
09/05/2023	-0,96%	-0,27	27,75	28,14	27,75	28,14	335	11
08/05/2023	3,32%	0,90	28,02	27,69	27,69	28,02	278	10
05/05/2023	1,46%	0,39	27,12	27,36	27,12	27,39	272	10
04/05/2023	0,22%	0,06	26,73	27,45	26,73	27,51	271	10
03/05/2023	-2,31%	-0,63	26,67	27,18	26,67	27,30	269	10
02/05/2023	-1,62%	-0,45	27,30	27,78	27,30	27,78	275	10
28/04/2023	-0,11%	-0,03	27,75	27,94	27,72	27,96	834	30
27/04/2023	0,22%	0,06	27,78	28,09	27,78	28,09	279	10
26/04/2023	-0,32%	-0,09	27,72	27,99	27,72	28,38	336	12
25/04/2023	-3,03%	-0,87	27,81	28,29	27,81	28,29	280	10
24/04/2023	-0,93%	-0,27	28,68	28,95	28,65	29,28	894	12
20/04/2023	-2,03%	-0,60	28,95	29,45	28,95	29,52	292	10
19/04/2023	0,41%	0,12	29,55	29,58	29,55	29,58	147	5
18/04/2023	1,76%	0,51	29,43	29,46	29,43	29,46	147	5
17/04/2023	1,90%	0,54	28,92	29,19	28,92	29,22	290	10
14/04/2023	-1,77%	-0,51	28,38	29,07	28,38	29,07	287	10
13/04/2023	1,48%	0,42	28,89	28,98	28,89	28,98	289	6
12/04/2023	-2,47%	-0,72	28,47	29,13	28,47	29,13	287	10
11/04/2023	-1,22%	-0,36	29,19	29,40	29,19	29,40	292	10
10/04/2023	0,31%	0,09	29,55	29,46	29,46	29,58	530	11
06/04/2023	0,72%	0,21	29,46	29,49	29,40	29,49	294	10
05/04/2023	-3,75%	-1,14	29,25	29,30	29,25	29,40	293	10
04/04/2023	0,10%	0,03	30,39	30,75	30,39	30,75	336	10
03/04/2023	-1,65%	-0,51	30,36	30,87	30,36	30,87	336	11
31/03/2023	3,00%	0,90	30,87	30,72	30,69	30,90	307	10
30/03/2023	0,30%	0,09	29,97	29,87	29,87	30,51	332	11
29/03/2023	1,74%	0,51	29,88	29,96	29,88	30,00	359	11
28/03/2023	-1,90%	-0,57	29,37	29,73	29,37	29,76	295	9
27/03/2023	0,20%	0,06	29,94	30,18	29,94	30,27	300	10
24/03/2023	-0,90%	-0,27	29,88	30,36	29,88	30,39	301	10
23/03/2023	1,41%	0,42	30,15	30,42	30,09	30,54	333	11
22/03/2023	-1,49%	-0,45	29,73	30,27	29,73	30,36	330	11
21/03/2023	2,44%	0,72	30,18	30,24	30,18	30,24	301	10
20/03/2023	-0,91%	-0,27	29,46	29,52	29,46	29,52	589	19
17/03/2023	-0,80%	-0,24	29,73	30,22	29,70	30,24	1K	24
16/03/2023	0,81%	0,24	29,97	29,82	29,82	30,00	597	19
15/03/2023	0,92%	0,27	29,73	29,70	29,70	29,79	594	20
14/03/2023	1,13%	0,33	29,46	29,46	29,16	29,46	908	29
13/03/2023	2,43%	0,69	29,13	28,50	28,50	29,16	1K	25
10/03/2023	-2,07%	-0,60	28,44	28,53	28,38	28,60	1K	30
09/03/2023	-1,93%	-0,57	29,04	29,94	29,04	30,10	1K	24
08/03/2023	-1,99%	-0,60	29,61	29,88	29,61	29,91	2K	60
07/03/2023	-0,59%	-0,18	30,21	30,21	30,21	30,21	271	9
06/03/2023	-0,69%	-0,21	30,39	30,39	30,39	30,42	4K	39
03/03/2023	2,00%	0,60	30,60	30,60	30,60	30,63	1K	20
02/03/2023	1,63%	0,48	30,00	30,00	30,00	30,03	600	20
01/03/2023	-1,80%	-0,54	29,52	29,52	29,52	29,52	590	6
28/02/2023	1,21%	0,36	30,06	30,09	30,06	30,09	661	21
27/02/2023	0,10%	0,03	29,70	29,70	29,70	29,73	594	19
24/02/2023	-1,30%	-0,39	29,67	29,67	29,67	29,67	593	10
23/02/2023	-0,79%	-0,24	30,06	30,36	30,03	30,36	661	22
22/02/2023	-2,04%	-0,63	30,30	30,24	30,24	30,30	302	10
17/02/2023	-4,00%	-1,29	30,93	30,93	30,93	30,93	309	10
16/02/2023	-0,83%	-0,27	32,22	32,22	32,19	32,22	161	5
15/02/2023	2,17%	0,69	32,49	32,46	32,46	32,52	324	10
14/02/2023	1,05%	0,33	31,80	31,83	31,80	31,83	159	5
13/02/2023	0,87%	0,27	31,47	31,41	31,41	31,47	157	5
10/02/2023	-3,35%	-1,08	31,20	31,20	31,20	31,20	31	1
09/02/2023	0,84%	0,27	32,28	32,28	32,28	32,28	32	1
08/02/2023	-0,37%	-0,12	32,01	32,01	32,01	32,01	32	1
07/02/2023	1,04%	0,33	32,13	32,13	32,13	32,13	32	1
06/02/2023	-1,49%	-0,48	31,80	31,80	31,80	31,80	31	1
03/02/2023	0,75%	0,24	32,28	32,28	32,28	32,28	96	3
02/02/2023	2,59%	0,81	32,04	32,07	32,04	32,07	64	2
01/02/2023	3,69%	1,11	31,23	30,36	30,36	31,23	61	2
31/01/2023	-0,20%	-0,06	30,12	30,12	30,12	30,12	30	1
30/01/2023	-2,61%	-0,81	30,18	30,16	30,16	30,18	60	2
27/01/2023	2,38%	0,72	30,99	30,99	30,99	30,99	30	1
26/01/2023	1,61%	0,48	30,27	30,27	30,27	30,27	30	1
25/01/2023	-1,10%	-0,33	29,79	29,79	29,79	29,79	29	1
24/01/2023	-1,57%	-0,48	30,12	30,12	30,12	30,12	30	1
23/01/2023	2,62%	0,78	30,60	30,48	30,48	30,60	61	2
20/01/2023	2,69%	0,78	29,82	29,25	29,25	29,82	5K	3
19/01/2023	-0,72%	-0,21	29,04	29,13	28,98	29,13	5K	3
18/01/2023	0,00%	0,00	29,25	29,34	29,16	29,34	3K	3
17/01/2023	-0,75%	-0,22	29,25	28,83	28,65	29,25	10K	4
16/01/2023	1,31%	0,38	29,47	29,32	29,32	29,47	58	2
13/01/2023	1,82%	0,52	29,09	28,71	28,71	29,09	5K	3
12/01/2023	-0,49%	-0,14	28,57	28,17	28,17	28,57	5K	3
11/01/2023	0,84%	0,24	28,71	28,62	28,62	28,77	5K	3
10/01/2023	-1,56%	-0,45	28,47	28,34	28,34	28,71	5K	3
09/01/2023	2,55%	0,72	28,92	28,77	28,77	29,22	10K	4
06/01/2023	-0,63%	-0,18	28,20	27,87	27,87	28,20	56	2
05/01/2023	-5,02%	-1,50	28,38	29,09	28,38	29,09	10K	4
04/01/2023	-	-	29,88	29,79	29,79	29,88	59	2

Date,Open,High,Low,Close,Volume
22-Feb-24,35.85,35.85,35.85,35.85,358
01-Dec-23,34.20,34.20,34.20,34.20,5061
30-Nov-23,33.99,33.99,33.99,33.99,5030
29-Nov-23,34.17,34.17,34.13,34.17,10177
03-Nov-23,30.00,30.00,30.00,30.00,30
30-Oct-23,29.55,29.55,29.55,29.55,29
26-Oct-23,30.09,30.09,29.18,29.24,101887
25-Oct-23,29.70,29.70,29.70,29.70,29
24-Oct-23,30.57,30.57,30.28,30.45,364689
23-Oct-23,30.24,30.24,30.24,30.24,51408
20-Oct-23,30.72,30.73,30.25,30.25,162765
19-Oct-23,31.48,31.62,31.48,31.61,56314
18-Oct-23,31.60,31.60,31.50,31.50,107238
17-Oct-23,31.63,31.63,31.63,31.63,56301
16-Oct-23,31.79,31.79,31.79,31.79,31
11-Oct-23,32.11,32.25,32.05,32.07,388325
10-Oct-23,32.29,32.29,32.19,32.19,57540
09-Oct-23,32.46,32.61,32.46,32.61,65
06-Oct-23,32.01,32.01,32.01,32.01,32
05-Oct-23,32.01,32.01,31.35,31.35,9719
04-Oct-23,31.11,31.64,31.11,31.64,114844
21-Sep-23,31.10,31.10,31.10,31.10,52870
19-Sep-23,31.26,31.26,31.26,31.26,10941
11-Sep-23,33.60,33.60,33.60,33.60,5006
01-Sep-23,33.00,33.54,33.00,33.54,1163
31-Aug-23,33.90,33.90,33.90,33.90,44748
24-Aug-23,31.70,31.70,31.70,31.70,50720
28-Jun-23,31.50,31.50,31.50,31.50,31500
21-Jun-23,30.88,30.88,30.88,30.88,154
07-Jun-23,32.10,32.13,31.35,31.35,317
06-Jun-23,31.92,32.09,31.83,31.83,10234
05-Jun-23,30.99,31.20,30.99,31.20,10309
02-Jun-23,31.08,31.29,31.08,31.26,311
01-Jun-23,30.99,31.17,30.99,31.14,310
31-May-23,30.72,31.05,30.72,30.99,5348
30-May-23,30.75,30.75,30.51,30.51,5385
26-May-23,30.18,30.24,30.12,30.12,301
25-May-23,29.38,29.49,29.38,29.49,294
24-May-23,29.16,29.16,29.07,29.10,291
23-May-23,29.97,29.97,29.25,29.25,296
22-May-23,29.76,29.79,29.61,29.73,327
19-May-23,29.49,29.49,29.13,29.13,322
18-May-23,29.07,29.10,28.98,29.01,290
17-May-23,28.02,28.29,28.02,28.26,281
16-May-23,27.90,27.90,27.84,27.84,278
15-May-23,27.70,27.81,27.70,27.81,277
12-May-23,27.67,27.67,27.39,27.39,275
11-May-23,27.99,28.05,27.75,27.75,278
10-May-23,28.23,28.23,27.96,27.96,280
09-May-23,28.14,28.14,27.75,27.75,335
08-May-23,27.69,28.02,27.69,28.02,278
05-May-23,27.36,27.39,27.12,27.12,272
04-May-23,27.45,27.51,26.73,26.73,271
03-May-23,27.18,27.30,26.67,26.67,269
02-May-23,27.78,27.78,27.30,27.30,275
28-Apr-23,27.94,27.96,27.72,27.75,834
27-Apr-23,28.09,28.09,27.78,27.78,279
26-Apr-23,27.99,28.38,27.72,27.72,336
25-Apr-23,28.29,28.29,27.81,27.81,280
24-Apr-23,28.95,29.28,28.65,28.68,894
20-Apr-23,29.45,29.52,28.95,28.95,292
19-Apr-23,29.58,29.58,29.55,29.55,147
18-Apr-23,29.46,29.46,29.43,29.43,147
17-Apr-23,29.19,29.22,28.92,28.92,290
14-Apr-23,29.07,29.07,28.38,28.38,287
13-Apr-23,28.98,28.98,28.89,28.89,289
12-Apr-23,29.13,29.13,28.47,28.47,287
11-Apr-23,29.40,29.40,29.19,29.19,292
10-Apr-23,29.46,29.58,29.46,29.55,530
06-Apr-23,29.49,29.49,29.40,29.46,294
05-Apr-23,29.30,29.40,29.25,29.25,293
04-Apr-23,30.75,30.75,30.39,30.39,336
03-Apr-23,30.87,30.87,30.36,30.36,336
31-Mar-23,30.72,30.90,30.69,30.87,307
30-Mar-23,29.87,30.51,29.87,29.97,332
29-Mar-23,29.96,30.00,29.88,29.88,359
28-Mar-23,29.73,29.76,29.37,29.37,295
27-Mar-23,30.18,30.27,29.94,29.94,300
24-Mar-23,30.36,30.39,29.88,29.88,301
23-Mar-23,30.42,30.54,30.09,30.15,333
22-Mar-23,30.27,30.36,29.73,29.73,330
21-Mar-23,30.24,30.24,30.18,30.18,301
20-Mar-23,29.52,29.52,29.46,29.46,589
17-Mar-23,30.22,30.24,29.70,29.73,1197
16-Mar-23,29.82,30.00,29.82,29.97,597
15-Mar-23,29.70,29.79,29.70,29.73,594
14-Mar-23,29.46,29.46,29.16,29.46,908
13-Mar-23,28.50,29.16,28.50,29.13,1185
10-Mar-23,28.53,28.60,28.38,28.44,1139
09-Mar-23,29.94,30.10,29.04,29.04,1180
08-Mar-23,29.88,29.91,29.61,29.61,2381
07-Mar-23,30.21,30.21,30.21,30.21,271
06-Mar-23,30.39,30.42,30.39,30.39,3648
03-Mar-23,30.60,30.63,30.60,30.60,1224
02-Mar-23,30.00,30.03,30.00,30.00,600
01-Mar-23,29.52,29.52,29.52,29.52,590
28-Feb-23,30.09,30.09,30.06,30.06,661
27-Feb-23,29.70,29.73,29.70,29.70,594
24-Feb-23,29.67,29.67,29.67,29.67,593
23-Feb-23,30.36,30.36,30.03,30.06,661
22-Feb-23,30.24,30.30,30.24,30.30,302
17-Feb-23,30.93,30.93,30.93,30.93,309
16-Feb-23,32.22,32.22,32.19,32.22,161
15-Feb-23,32.46,32.52,32.46,32.49,324
14-Feb-23,31.83,31.83,31.80,31.80,159
13-Feb-23,31.41,31.47,31.41,31.47,157
10-Feb-23,31.20,31.20,31.20,31.20,31
09-Feb-23,32.28,32.28,32.28,32.28,32
08-Feb-23,32.01,32.01,32.01,32.01,32
07-Feb-23,32.13,32.13,32.13,32.13,32
06-Feb-23,31.80,31.80,31.80,31.80,31
03-Feb-23,32.28,32.28,32.28,32.28,96
02-Feb-23,32.07,32.07,32.04,32.04,64
01-Feb-23,30.36,31.23,30.36,31.23,61
31-Jan-23,30.12,30.12,30.12,30.12,30
30-Jan-23,30.16,30.18,30.16,30.18,60
27-Jan-23,30.99,30.99,30.99,30.99,30
26-Jan-23,30.27,30.27,30.27,30.27,30
25-Jan-23,29.79,29.79,29.79,29.79,29
24-Jan-23,30.12,30.12,30.12,30.12,30
23-Jan-23,30.48,30.60,30.48,30.60,61
20-Jan-23,29.25,29.82,29.25,29.82,5124
19-Jan-23,29.13,29.13,28.98,29.04,5071
18-Jan-23,29.34,29.34,29.16,29.25,2974
17-Jan-23,28.83,29.25,28.65,29.25,10169
16-Jan-23,29.32,29.47,29.32,29.47,58
13-Jan-23,28.71,29.09,28.71,29.09,5139
12-Jan-23,28.17,28.57,28.17,28.57,5071
11-Jan-23,28.62,28.77,28.62,28.71,5123
10-Jan-23,28.34,28.71,28.34,28.47,5073
09-Jan-23,28.77,29.22,28.77,28.92,10206
06-Jan-23,27.87,28.20,27.87,28.20,56
05-Jan-23,29.09,29.09,28.38,28.38,10098
04-Jan-23,29.79,29.88,29.79,29.88,59

*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: BCLO39