papéis
login
mais

Cotação atual, histórico e gráfico do papel: BLAK34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/05/20221,29%6,31495,33490,00476,65496,5085K115
23/05/20220,79%3,84489,02485,18481,42491,40162K16
20/05/2022-0,39%-1,90485,18491,69477,41491,69493K121
19/05/2022-1,20%-5,92487,08485,00477,07487,82257K224
18/05/2022-2,44%-12,31493,00511,37488,87511,37113K120
17/05/20220,18%0,91505,31508,95498,00518,0073K20
16/05/2022-2,69%-13,95504,40501,52494,38505,6149K15
13/05/20221,21%6,18518,35518,00515,00527,34115K20
12/05/2022-1,20%-6,23512,17518,67505,41518,67392K31
11/05/2022-0,83%-4,34518,40529,36518,40529,3639K7
10/05/20220,85%4,43522,74524,53515,20525,466M459
09/05/2022-1,84%-9,69518,31526,97518,31532,8038K18
06/05/20220,42%2,20528,00525,80525,07535,68122K21
05/05/2022-2,87%-15,54525,80550,00525,80550,0022K13
04/05/20223,09%16,21541,34530,53527,88542,0092K6
03/05/2022-0,11%-0,59525,13530,07521,07534,40325K16
02/05/20221,85%9,53525,72522,00518,22525,7227K20
29/04/2022-3,76%-20,17516,19530,28516,19532,44173K27
28/04/20220,63%3,36536,36539,81536,36539,8117K9
27/04/2022-0,80%-4,30533,00537,30531,29545,59886K16
26/04/2022-0,71%-3,83537,30544,86537,30550,80200K185
25/04/20221,59%8,49541,13515,12515,12541,131M410
22/04/2022-1,42%-7,66532,64532,00530,00538,00545K22
20/04/2022-1,41%-7,72540,30547,49540,30547,498K9
19/04/20224,19%22,06548,02528,41528,41549,6195K16
18/04/2022-2,78%-15,04525,96538,15525,96538,1588K34
14/04/2022-4,25%-24,00541,00565,01541,00565,017M25
13/04/20221,26%7,01565,00557,99557,99565,0054K17
12/04/2022-2,72%-15,63557,99562,05556,75571,71146K30
11/04/2022-0,29%-1,67573,62572,22572,07577,4452K21
08/04/2022-3,36%-20,02575,29595,30575,29602,98184K34
07/04/20221,29%7,60595,31587,71584,00595,31385K77
06/04/2022-0,89%-5,27587,71592,86579,90594,131M1.128
05/04/2022-0,82%-4,93592,98608,66592,98608,6626K10
04/04/20220,51%3,05597,91594,60594,60606,59218K42
01/04/2022-2,80%-17,14594,86599,66594,86605,40403K19
31/03/2022-1,05%-6,48612,00618,50609,96618,50101K11
30/03/20220,64%3,93618,48614,54614,54621,26132K33
29/03/20223,65%21,64614,55604,80604,80616,2079K25
28/03/20222,05%11,90592,91599,00590,00601,71161K14
25/03/2022-2,55%-15,18581,01593,00581,01594,1377K31
24/03/20220,37%2,19596,19601,13584,82601,133M24
23/03/2022-2,78%-17,00594,00603,63592,73603,6574K31
22/03/20222,01%12,05611,00598,96598,96617,4050K26
21/03/2022-2,84%-17,50598,95611,94598,95615,66483K191
18/03/2022-1,24%-7,71616,45625,00609,90625,00501K33
17/03/20221,25%7,73624,16614,42614,42625,10228K37
16/03/20221,39%8,44616,43614,29613,18622,22633K20
15/03/20221,93%11,49607,99604,80602,64610,80254K67
14/03/20222,91%16,87596,50584,64584,64599,7412K10
11/03/2022-0,05%-0,29579,63579,92578,42584,063M22
10/03/2022-0,74%-4,33579,92582,90570,72586,3825K9
09/03/20223,98%22,38584,25565,25565,25584,2569K21
08/03/2022-2,85%-16,48561,87578,30561,87580,00141K21
07/03/2022-2,37%-14,03578,35591,09572,22591,09500K49
04/03/2022-3,83%-23,56592,38617,91591,09617,91205K24
03/03/2022-1,58%-9,87615,94634,41611,10634,41258K206
02/03/2022-3,07%-19,83625,81638,99625,81639,74253K20
25/02/20224,14%25,64645,64620,00620,00645,64270K281
24/02/20220,92%5,68620,00612,36600,85625,86333K18
23/02/2022-2,35%-14,80614,32638,19612,36638,19973K29
22/02/20220,17%1,06629,12628,11624,78638,00108K27
21/02/2022-3,34%-21,69628,06644,80628,06646,8117K12
18/02/2022-1,14%-7,52649,75660,66644,80660,66102K27
17/02/2022-1,51%-10,05657,27674,69657,27674,6938K20
16/02/2022-0,28%-1,87667,32672,00667,32672,005K4
15/02/20221,22%8,07669,19669,05669,04676,19300K15
14/02/2022-2,89%-19,64661,12678,00656,00678,0079K21
11/02/20220,80%5,38680,76676,60675,00682,81721K33
10/02/2022-4,96%-35,26675,38700,00675,38700,00153K33
09/02/20220,55%3,89710,64706,75706,75722,12158K11
08/02/2022-1,46%-10,44706,75715,55705,00715,55461K14
07/02/2022-0,19%-1,38717,19711,36711,36723,0761K13
04/02/20221,01%7,19718,57720,00712,12723,00105K18
03/02/2022-1,27%-9,17711,38720,55711,38722,5893K14
02/02/2022-1,10%-8,05720,55728,60720,55728,6015K6
01/02/20220,53%3,84728,60731,50724,76732,92340K19
31/01/20220,68%4,92724,76712,48712,48724,7728K11
28/01/20221,87%13,21719,84713,99695,72719,84406K18
27/01/2022-1,67%-12,03706,63734,40706,63734,40116K16
26/01/2022-0,98%-7,09718,66734,40718,66739,4476K14
25/01/20221,65%11,81725,75720,00706,64725,7620K15
24/01/2022-1,66%-12,07713,94714,67696,00714,67792K31
21/01/2022-4,21%-31,88726,01752,25725,63752,2549K23
20/01/20220,64%4,83757,89756,75751,50761,4026K10
19/01/2022-2,48%-19,14753,06772,20753,06772,2039K22
18/01/2022-1,76%-13,80772,20782,61765,00782,61739K14
17/01/20220,15%1,20786,00784,80773,80786,19199K13
14/01/2022-1,78%-14,20784,80787,87776,75788,743M63
13/01/2022-1,64%-13,29799,00815,08799,00815,2226K13
12/01/2022-1,04%-8,53812,29828,88812,29830,0023K12
11/01/20220,22%1,82820,82828,83813,29828,8315K9
10/01/2022-2,28%-19,10819,00838,50819,00838,50184K17
07/01/2022-1,17%-9,90838,10855,00833,85855,00173K24
06/01/2022-0,65%-5,56848,00852,60845,00856,8037K11
05/01/2022-1,95%-16,97853,56869,90852,60869,90312K10
04/01/20221,10%9,48870,53861,05861,05876,34623K19
03/01/20221,95%16,44861,05853,40853,40867,00443K19
30/12/2021-2,02%-17,38844,61861,99844,61866,022M48
29/12/2021-0,42%-3,66861,99870,00861,99870,00404K6
28/12/20210,05%0,45865,65870,00864,22875,2297K25
27/12/20210,10%0,90865,20865,59862,58869,46411K8
23/12/20210,16%1,35864,30867,74854,84876,3414K7
22/12/2021-1,38%-12,05862,95873,37856,08873,37380K10
21/12/20212,63%22,44875,00867,77866,61875,0019K7
20/12/2021-2,25%-19,65852,56855,50846,32855,50145K20
17/12/2021-2,00%-17,79872,21865,00862,00872,3219K9
16/12/20212,81%24,31890,00865,65865,65890,0022K6
15/12/20211,13%9,69865,69878,05855,11878,0527K10
14/12/2021-1,12%-9,66856,00865,66844,27865,661M24
13/12/2021-0,39%-3,36865,66867,00863,04867,0021K13
10/12/20211,67%14,31869,02861,05858,06869,0271K10
09/12/20210,14%1,23854,71853,48853,39862,2315K9
08/12/2021-1,23%-10,60853,48857,42847,58857,4231K13
07/12/20211,95%16,50864,08852,55852,55866,9015K6
06/12/2021-0,85%-7,26847,58849,00847,58855,9654K15
03/12/2021-0,92%-7,96854,84873,15849,00873,1539K6
02/12/2021-0,47%-4,11862,80864,37861,10872,35709K10
01/12/20212,21%18,77866,91855,55855,55868,16103K11
30/11/2021-2,68%-23,37848,14878,47846,80878,4783K15
29/11/20213,56%29,94871,51851,67849,24871,51387K15
26/11/2021-3,04%-26,43841,57860,99839,23860,99991K23
25/11/20210,00%0,00868,00868,00868,00873,1053K5
24/11/20210,20%1,72868,00867,39867,39870,3456K8
23/11/20210,14%1,19866,28870,00865,09877,20139K16
22/11/20211,41%12,05865,09853,05848,82865,09443K18
19/11/2021-0,71%-6,10853,04843,20843,20860,00409K14
18/11/2021-0,21%-1,78859,14860,92858,26862,0512K7
17/11/2021-1,34%-11,70860,92878,70843,90878,70324K105
16/11/2021-1,38%-12,22872,62880,00863,04880,0023K9
12/11/20211,77%15,40884,84869,44869,13884,84454K13
11/11/2021-1,09%-9,60869,44879,04863,05879,0468K9
10/11/2021-0,64%-5,62879,04884,66868,28884,66268K24
09/11/2021--884,66881,99873,00887,338K7


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito