Cotação atual, histórico e gráfico do papel: BLAK34

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 BLAK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	0,05%	0,03	55,87	55,84	55,44	56,74	629K	178
30/11/2023	0,61%	0,34	55,84	56,80	55,56	56,80	59K	31
29/11/2023	2,02%	1,10	55,50	54,65	54,65	55,64	63K	102
28/11/2023	0,28%	0,15	54,40	53,80	53,80	54,51	180K	253
27/11/2023	-0,28%	-0,15	54,25	54,99	53,77	54,99	56K	45
24/11/2023	1,04%	0,56	54,40	53,84	53,70	54,40	31K	32
23/11/2023	-0,66%	-0,36	53,84	54,50	52,51	55,00	26K	37
22/11/2023	0,43%	0,23	54,20	53,96	53,60	54,21	17K	39
21/11/2023	1,83%	0,97	53,97	52,04	52,04	53,99	181K	284
20/11/2023	-0,28%	-0,15	53,00	52,08	52,08	53,14	52K	409
17/11/2023	0,95%	0,50	53,15	53,71	52,95	53,71	65K	47

16/11/2023	2,33%	1,20	52,65	51,45	51,45	52,73	105K	155
14/11/2023	5,00%	2,45	51,45	48,89	48,89	51,47	64K	63
13/11/2023	-0,63%	-0,31	49,00	49,31	49,00	49,90	334K	61
10/11/2023	0,94%	0,46	49,31	48,70	48,70	49,31	6K	24
09/11/2023	0,31%	0,15	48,85	49,00	48,71	49,20	31K	31
08/11/2023	2,05%	0,98	48,70	48,00	48,00	48,70	34K	36
07/11/2023	-1,40%	-0,68	47,72	48,40	47,72	48,55	41K	29
06/11/2023	-0,82%	-0,40	48,40	47,82	47,82	49,20	63K	36
03/11/2023	5,17%	2,40	48,80	48,00	47,90	49,10	35K	39
01/11/2023	-0,68%	-0,32	46,40	47,66	46,09	47,66	85K	137
31/10/2023	0,86%	0,40	46,72	46,74	46,42	47,05	33K	31
30/10/2023	1,80%	0,82	46,32	46,67	45,41	46,67	263K	53
27/10/2023	-1,43%	-0,66	45,50	46,16	45,15	46,16	90K	85
26/10/2023	-0,35%	-0,16	46,16	46,16	46,16	46,90	45K	23
25/10/2023	-0,17%	-0,08	46,32	47,32	45,80	47,32	134K	50
24/10/2023	-0,73%	-0,34	46,40	47,00	46,39	47,60	292K	56
23/10/2023	-0,55%	-0,26	46,74	47,94	46,50	47,94	35K	50
20/10/2023	-1,01%	-0,48	47,00	47,65	46,94	47,95	58K	42
19/10/2023	0,49%	0,23	47,48	47,44	47,42	48,00	132K	52
18/10/2023	-2,07%	-1,00	47,25	49,00	47,20	49,00	207K	92
17/10/2023	-0,35%	-0,17	48,25	49,39	48,15	49,39	70K	187
16/10/2023	0,48%	0,23	48,42	48,19	48,19	49,15	50K	53
13/10/2023	-2,03%	-1,00	48,19	49,20	47,70	49,20	59K	79
11/10/2023	-0,45%	-0,22	49,19	48,72	48,72	49,70	104K	39
10/10/2023	-0,94%	-0,47	49,41	49,88	49,41	50,00	252K	57
09/10/2023	-2,00%	-1,02	49,88	50,73	49,88	50,73	72K	102
06/10/2023	1,60%	0,80	50,90	50,10	50,10	50,99	67K	29
05/10/2023	0,91%	0,45	50,10	48,53	48,53	50,43	224K	739
04/10/2023	1,95%	0,95	49,65	49,39	49,00	49,65	63K	32
03/10/2023	-1,02%	-0,50	48,70	49,20	48,58	49,40	107K	1.256
02/10/2023	-0,40%	-0,20	49,20	49,70	49,15	49,95	242K	254
29/09/2023	0,20%	0,10	49,40	49,79	49,15	50,00	112K	75
28/09/2023	0,72%	0,35	49,30	49,00	49,00	49,55	57K	39
27/09/2023	-0,41%	-0,20	48,95	49,15	48,85	49,50	250K	44
26/09/2023	-0,61%	-0,30	49,15	49,40	48,80	49,40	46K	48
25/09/2023	0,00%	0,00	49,45	49,46	49,25	49,80	29K	44
22/09/2023	-1,16%	-0,58	49,45	50,40	49,20	50,40	29K	44
21/09/2023	-0,99%	-0,50	50,03	50,53	49,73	50,53	56K	46
20/09/2023	-1,12%	-0,57	50,53	50,90	50,53	51,03	19K	164
19/09/2023	-0,20%	-0,10	51,10	51,20	50,60	51,20	59K	34
18/09/2023	-1,54%	-0,80	51,20	52,00	51,00	52,00	39K	66
15/09/2023	-0,19%	-0,10	52,00	52,35	51,35	52,45	32K	28
14/09/2023	0,33%	0,17	52,10	51,93	51,70	52,30	30K	30
13/09/2023	-0,71%	-0,37	51,93	52,76	51,75	52,76	11K	27
12/09/2023	1,34%	0,69	52,30	52,25	52,04	52,64	30K	35
11/09/2023	-1,22%	-0,64	51,61	52,25	51,61	52,25	125K	59
08/09/2023	0,48%	0,25	52,25	51,57	51,57	52,30	74K	40
06/09/2023	-0,74%	-0,39	52,00	52,65	49,28	52,71	24K	60
05/09/2023	-0,13%	-0,07	52,39	52,46	52,13	52,46	91K	23
04/09/2023	-0,08%	-0,04	52,46	52,48	52,14	52,48	16K	36
01/09/2023	0,19%	0,10	52,50	52,70	52,14	52,88	564K	460
31/08/2023	1,99%	1,02	52,40	51,41	51,41	52,70	233K	120
30/08/2023	2,15%	1,08	51,38	51,00	50,40	51,50	218K	61
29/08/2023	0,40%	0,20	50,30	50,90	50,10	50,90	7K	23
28/08/2023	-0,12%	-0,06	50,10	50,16	50,10	50,55	66K	42
25/08/2023	-0,08%	-0,04	50,16	50,13	49,82	50,30	17K	24
24/08/2023	0,30%	0,15	50,20	50,06	49,77	50,26	44K	79
23/08/2023	0,30%	0,15	50,05	49,90	49,70	50,10	105K	64
22/08/2023	-2,63%	-1,35	49,90	51,70	49,71	51,70	90K	100
21/08/2023	1,42%	0,72	51,25	50,54	50,30	52,88	104K	131
18/08/2023	-0,82%	-0,42	50,53	51,80	50,36	51,80	33K	39
17/08/2023	0,49%	0,25	50,95	51,24	50,74	51,33	146K	38
16/08/2023	-0,22%	-0,11	50,70	50,82	50,54	52,00	45K	46
15/08/2023	-2,10%	-1,09	50,81	52,90	50,69	52,90	84K	48
14/08/2023	0,48%	0,25	51,90	51,65	51,65	52,90	105K	232
11/08/2023	0,19%	0,10	51,65	51,55	51,00	51,77	81K	71
10/08/2023	-0,29%	-0,15	51,55	51,08	50,50	51,90	149K	45
09/08/2023	0,33%	0,17	51,70	52,99	51,29	54,10	47K	79
08/08/2023	-2,42%	-1,28	51,53	53,00	51,27	53,00	142K	95
07/08/2023	0,71%	0,37	52,81	52,44	52,40	54,17	50K	64
04/08/2023	-0,19%	-0,10	52,44	53,60	52,44	54,09	27K	45
03/08/2023	0,50%	0,26	52,54	52,28	52,22	54,20	69K	69
02/08/2023	-1,62%	-0,86	52,28	53,14	52,00	54,28	531K	427
01/08/2023	-0,77%	-0,41	53,14	53,60	52,00	54,48	112K	1.217
31/07/2023	1,06%	0,56	53,55	54,54	52,75	54,54	35K	38
28/07/2023	0,88%	0,46	52,99	51,81	51,81	53,41	37K	31
27/07/2023	-1,30%	-0,69	52,53	54,29	52,33	54,29	111K	273
26/07/2023	-0,69%	-0,37	53,22	53,59	53,06	53,87	59K	119
25/07/2023	0,39%	0,21	53,59	54,01	53,19	54,28	79K	587
24/07/2023	-2,06%	-1,12	53,38	54,50	53,38	54,58	159K	49
21/07/2023	0,11%	0,06	54,50	54,62	54,30	54,78	106K	40
20/07/2023	0,35%	0,19	54,44	53,37	53,37	54,84	98K	62
19/07/2023	0,65%	0,35	54,25	53,90	53,35	54,48	138K	1.644
18/07/2023	1,83%	0,97	53,90	53,55	52,86	53,91	33K	55
17/07/2023	0,13%	0,07	52,93	53,92	52,51	53,92	63K	44
14/07/2023	-2,26%	-1,22	52,86	54,07	52,54	54,07	78K	56
13/07/2023	2,40%	1,27	54,08	53,07	52,94	54,08	180K	109
12/07/2023	0,98%	0,51	52,81	52,45	52,45	52,81	36K	46
11/07/2023	1,91%	0,98	52,30	52,00	51,60	52,30	42K	44
10/07/2023	1,83%	0,92	51,32	50,41	50,41	51,96	131K	150
07/07/2023	-0,53%	-0,27	50,40	51,66	50,23	51,66	19K	34
06/07/2023	-0,65%	-0,33	50,67	50,94	50,37	51,40	29K	27
05/07/2023	0,20%	0,10	51,00	50,90	50,50	51,45	121K	252
04/07/2023	2,83%	1,40	50,90	49,50	49,50	50,90	38K	160
03/07/2023	-1,53%	-0,77	49,50	50,87	49,50	50,90	57K	526
30/06/2023	-0,71%	-0,36	50,27	50,90	50,27	50,90	53K	143
29/06/2023	0,62%	0,31	50,63	50,90	50,45	50,90	40K	38
28/06/2023	1,25%	0,62	50,32	50,80	49,95	50,80	21K	109
27/06/2023	1,35%	0,66	49,70	48,93	48,93	50,02	63K	52
26/06/2023	-0,51%	-0,25	49,04	49,29	49,04	49,90	66K	274
23/06/2023	0,24%	0,12	49,29	49,70	48,80	49,70	201K	106
22/06/2023	-1,44%	-0,72	49,17	49,95	48,89	49,95	29K	50
21/06/2023	-0,24%	-0,12	49,89	50,00	49,83	51,20	91K	90
20/06/2023	-0,93%	-0,47	50,01	52,57	49,99	52,57	40K	48
19/06/2023	-2,25%	-1,16	50,48	52,30	50,48	52,30	368K	54
16/06/2023	-1,54%	-0,81	51,64	52,20	51,56	52,60	185K	43
15/06/2023	4,36%	2,19	52,45	50,26	50,26	52,45	119K	45
14/06/2023	-1,08%	-0,55	50,26	50,81	50,26	51,62	148K	45
13/06/2023	0,91%	0,46	50,81	50,30	50,30	51,06	52K	90
12/06/2023	-0,28%	-0,14	50,35	50,47	50,20	51,07	15K	34
09/06/2023	-0,81%	-0,41	50,49	51,92	50,10	51,92	95K	52
07/06/2023	-0,45%	-0,23	50,90	52,30	49,80	52,30	205K	81
06/06/2023	-1,65%	-0,86	51,13	52,97	49,87	53,05	256K	34
05/06/2023	1,54%	0,79	51,99	52,00	48,70	52,98	44K	55
02/06/2023	1,69%	0,85	51,20	50,65	50,21	52,00	28K	49
01/06/2023	-0,69%	-0,35	50,35	50,99	50,35	51,10	74K	579
31/05/2023	-1,44%	-0,74	50,70	51,44	50,56	51,70	681K	55
30/05/2023	4,38%	2,16	51,44	51,25	48,70	51,98	326K	69
29/05/2023	-2,69%	-1,36	49,28	50,64	49,28	51,67	33K	35
26/05/2023	0,48%	0,24	50,64	51,41	50,00	51,41	135K	40
25/05/2023	3,47%	1,69	50,40	49,98	49,40	50,51	50K	140
24/05/2023	-2,13%	-1,06	48,71	49,77	48,71	51,53	25K	25
23/05/2023	-	-	49,77	50,11	49,77	50,66	98K	30

Date,Open,High,Low,Close,Volume
01-Dec-23,55.84,56.74,55.44,55.87,629016
30-Nov-23,56.80,56.80,55.56,55.84,58823
29-Nov-23,54.65,55.64,54.65,55.50,63206
28-Nov-23,53.80,54.51,53.80,54.40,179815
27-Nov-23,54.99,54.99,53.77,54.25,56271
24-Nov-23,53.84,54.40,53.70,54.40,30910
23-Nov-23,54.50,55.00,52.51,53.84,26436
22-Nov-23,53.96,54.21,53.60,54.20,16892
21-Nov-23,52.04,53.99,52.04,53.97,180686
20-Nov-23,52.08,53.14,52.08,53.00,52066
17-Nov-23,53.71,53.71,52.95,53.15,64554
16-Nov-23,51.45,52.73,51.45,52.65,105185
14-Nov-23,48.89,51.47,48.89,51.45,63872
13-Nov-23,49.31,49.90,49.00,49.00,333619
10-Nov-23,48.70,49.31,48.70,49.31,6026
09-Nov-23,49.00,49.20,48.71,48.85,31062
08-Nov-23,48.00,48.70,48.00,48.70,34229
07-Nov-23,48.40,48.55,47.72,47.72,41436
06-Nov-23,47.82,49.20,47.82,48.40,63430
03-Nov-23,48.00,49.10,47.90,48.80,34502
01-Nov-23,47.66,47.66,46.09,46.40,85423
31-Oct-23,46.74,47.05,46.42,46.72,32668
30-Oct-23,46.67,46.67,45.41,46.32,263387
27-Oct-23,46.16,46.16,45.15,45.50,90432
26-Oct-23,46.16,46.90,46.16,46.16,44627
25-Oct-23,47.32,47.32,45.80,46.32,134312
24-Oct-23,47.00,47.60,46.39,46.40,292322
23-Oct-23,47.94,47.94,46.50,46.74,35285
20-Oct-23,47.65,47.95,46.94,47.00,57944
19-Oct-23,47.44,48.00,47.42,47.48,131735
18-Oct-23,49.00,49.00,47.20,47.25,207312
17-Oct-23,49.39,49.39,48.15,48.25,69721
16-Oct-23,48.19,49.15,48.19,48.42,50335
13-Oct-23,49.20,49.20,47.70,48.19,58887
11-Oct-23,48.72,49.70,48.72,49.19,104419
10-Oct-23,49.88,50.00,49.41,49.41,251612
09-Oct-23,50.73,50.73,49.88,49.88,71761
06-Oct-23,50.10,50.99,50.10,50.90,67378
05-Oct-23,48.53,50.43,48.53,50.10,224004
04-Oct-23,49.39,49.65,49.00,49.65,63023
03-Oct-23,49.20,49.40,48.58,48.70,107284
02-Oct-23,49.70,49.95,49.15,49.20,241759
29-Sep-23,49.79,50.00,49.15,49.40,112115
28-Sep-23,49.00,49.55,49.00,49.30,57292
27-Sep-23,49.15,49.50,48.85,48.95,249532
26-Sep-23,49.40,49.40,48.80,49.15,46060
25-Sep-23,49.46,49.80,49.25,49.45,29240
22-Sep-23,50.40,50.40,49.20,49.45,28717
21-Sep-23,50.53,50.53,49.73,50.03,55973
20-Sep-23,50.90,51.03,50.53,50.53,18849
19-Sep-23,51.20,51.20,50.60,51.10,58597
18-Sep-23,52.00,52.00,51.00,51.20,38967
15-Sep-23,52.35,52.45,51.35,52.00,32038
14-Sep-23,51.93,52.30,51.70,52.10,30400
13-Sep-23,52.76,52.76,51.75,51.93,10880
12-Sep-23,52.25,52.64,52.04,52.30,29621
11-Sep-23,52.25,52.25,51.61,51.61,125147
08-Sep-23,51.57,52.30,51.57,52.25,73800
06-Sep-23,52.65,52.71,49.28,52.00,23934
05-Sep-23,52.46,52.46,52.13,52.39,91238
04-Sep-23,52.48,52.48,52.14,52.46,15724
01-Sep-23,52.70,52.88,52.14,52.50,564035
31-Aug-23,51.41,52.70,51.41,52.40,232719
30-Aug-23,51.00,51.50,50.40,51.38,218178
29-Aug-23,50.90,50.90,50.10,50.30,7109
28-Aug-23,50.16,50.55,50.10,50.10,66428
25-Aug-23,50.13,50.30,49.82,50.16,16632
24-Aug-23,50.06,50.26,49.77,50.20,43818
23-Aug-23,49.90,50.10,49.70,50.05,104642
22-Aug-23,51.70,51.70,49.71,49.90,90111
21-Aug-23,50.54,52.88,50.30,51.25,103649
18-Aug-23,51.80,51.80,50.36,50.53,33407
17-Aug-23,51.24,51.33,50.74,50.95,145992
16-Aug-23,50.82,52.00,50.54,50.70,45081
15-Aug-23,52.90,52.90,50.69,50.81,84280
14-Aug-23,51.65,52.90,51.65,51.90,105354
11-Aug-23,51.55,51.77,51.00,51.65,81068
10-Aug-23,51.08,51.90,50.50,51.55,148968
09-Aug-23,52.99,54.10,51.29,51.70,47024
08-Aug-23,53.00,53.00,51.27,51.53,142042
07-Aug-23,52.44,54.17,52.40,52.81,50400
04-Aug-23,53.60,54.09,52.44,52.44,27116
03-Aug-23,52.28,54.20,52.22,52.54,69352
02-Aug-23,53.14,54.28,52.00,52.28,531073
01-Aug-23,53.60,54.48,52.00,53.14,112319
31-Jul-23,54.54,54.54,52.75,53.55,35293
28-Jul-23,51.81,53.41,51.81,52.99,36714
27-Jul-23,54.29,54.29,52.33,52.53,110753
26-Jul-23,53.59,53.87,53.06,53.22,59058
25-Jul-23,54.01,54.28,53.19,53.59,79440
24-Jul-23,54.50,54.58,53.38,53.38,159088
21-Jul-23,54.62,54.78,54.30,54.50,106214
20-Jul-23,53.37,54.84,53.37,54.44,97731
19-Jul-23,53.90,54.48,53.35,54.25,137675
18-Jul-23,53.55,53.91,52.86,53.90,33413
17-Jul-23,53.92,53.92,52.51,52.93,63273
14-Jul-23,54.07,54.07,52.54,52.86,77763
13-Jul-23,53.07,54.08,52.94,54.08,179879
12-Jul-23,52.45,52.81,52.45,52.81,35986
11-Jul-23,52.00,52.30,51.60,52.30,42104
10-Jul-23,50.41,51.96,50.41,51.32,131349
07-Jul-23,51.66,51.66,50.23,50.40,18952
06-Jul-23,50.94,51.40,50.37,50.67,28568
05-Jul-23,50.90,51.45,50.50,51.00,120552
04-Jul-23,49.50,50.90,49.50,50.90,38154
03-Jul-23,50.87,50.90,49.50,49.50,57423
30-Jun-23,50.90,50.90,50.27,50.27,52614
29-Jun-23,50.90,50.90,50.45,50.63,39528
28-Jun-23,50.80,50.80,49.95,50.32,21061
27-Jun-23,48.93,50.02,48.93,49.70,63373
26-Jun-23,49.29,49.90,49.04,49.04,65565
23-Jun-23,49.70,49.70,48.80,49.29,200914
22-Jun-23,49.95,49.95,48.89,49.17,28561
21-Jun-23,50.00,51.20,49.83,49.89,91136
20-Jun-23,52.57,52.57,49.99,50.01,40433
19-Jun-23,52.30,52.30,50.48,50.48,368141
16-Jun-23,52.20,52.60,51.56,51.64,184632
15-Jun-23,50.26,52.45,50.26,52.45,118888
14-Jun-23,50.81,51.62,50.26,50.26,148235
13-Jun-23,50.30,51.06,50.30,50.81,51828
12-Jun-23,50.47,51.07,50.20,50.35,14588
09-Jun-23,51.92,51.92,50.10,50.49,94557
07-Jun-23,52.30,52.30,49.80,50.90,205155
06-Jun-23,52.97,53.05,49.87,51.13,256088
05-Jun-23,52.00,52.98,48.70,51.99,43813
02-Jun-23,50.65,52.00,50.21,51.20,28474
01-Jun-23,50.99,51.10,50.35,50.35,73975
31-May-23,51.44,51.70,50.56,50.70,680735
30-May-23,51.25,51.98,48.70,51.44,326393
29-May-23,50.64,51.67,49.28,49.28,33192
26-May-23,51.41,51.41,50.00,50.64,135067
25-May-23,49.98,50.51,49.40,50.40,49710
24-May-23,49.77,51.53,48.71,48.71,25386
23-May-23,50.11,50.66,49.77,49.77,97785

*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: BLAK34