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
22/01/2025	-2,72%	-2,52	90,00	90,66	89,95	92,34	333K	104
21/01/2025	1,80%	1,64	92,52	92,30	91,83	93,73	2M	91
20/01/2025	-2,03%	-1,88	90,88	92,76	88,77	92,76	257K	381
17/01/2025	1,91%	1,74	92,76	91,02	91,02	93,11	120K	59
16/01/2025	-2,76%	-2,58	91,02	94,48	90,23	94,48	565K	221
15/01/2025	5,69%	5,04	93,60	89,64	89,64	93,60	606K	128
14/01/2025	0,05%	0,04	88,56	88,52	87,66	88,95	402K	82

13/01/2025	-0,07%	-0,06	88,52	86,80	86,80	88,56	93K	105
10/01/2025	-2,28%	-2,07	88,58	91,56	88,00	91,56	366K	534
09/01/2025	0,22%	0,20	90,65	91,36	90,58	92,57	54K	120
08/01/2025	0,09%	0,08	90,45	90,34	90,34	91,99	179K	170
07/01/2025	-3,96%	-3,73	90,37	95,01	90,37	95,01	469K	1.419
06/01/2025	-2,30%	-2,22	94,10	96,32	93,47	96,32	310K	135
03/01/2025	1,50%	1,42	96,32	94,90	94,49	96,32	999K	107
02/01/2025	-1,47%	-1,42	94,90	97,29	94,59	97,64	268K	122
30/12/2024	-2,01%	-1,98	96,32	99,29	96,01	99,29	172K	139
27/12/2024	0,02%	0,02	98,30	98,05	97,71	99,40	509K	255
26/12/2024	0,83%	0,81	98,28	98,45	97,87	99,00	373K	154
23/12/2024	1,69%	1,62	97,47	95,86	95,41	97,83	740K	207
20/12/2024	1,69%	1,59	95,85	92,88	92,00	95,85	647K	166
19/12/2024	-3,78%	-3,70	94,26	98,38	94,14	98,40	401K	195
18/12/2024	1,29%	1,25	97,96	94,97	94,97	99,90	670K	216
17/12/2024	-3,30%	-3,30	96,71	100,01	95,90	100,02	389K	355
16/12/2024	2,21%	2,16	100,01	97,90	96,57	100,01	401K	692
13/12/2024	2,04%	1,96	97,85	98,45	96,36	98,45	167K	83
12/12/2024	-2,10%	-2,06	95,89	97,95	95,25	97,95	312K	184
11/12/2024	1,50%	1,45	97,95	97,47	96,50	98,99	240K	99
10/12/2024	-1,49%	-1,46	96,50	97,90	95,83	97,99	290K	123
09/12/2024	1,44%	1,39	97,96	97,50	95,71	97,96	411K	559
06/12/2024	1,52%	1,45	96,57	95,12	94,59	96,57	287K	68
05/12/2024	0,63%	0,60	95,12	94,52	93,08	95,58	201K	281
04/12/2024	-1,44%	-1,38	94,52	95,85	92,69	96,40	266K	123
03/12/2024	2,59%	2,42	95,90	93,10	93,10	96,05	443K	159
02/12/2024	0,24%	0,22	93,48	93,26	92,93	95,04	452K	316
29/11/2024	-0,72%	-0,68	93,26	92,06	90,30	97,00	667K	429
28/11/2024	2,00%	1,84	93,94	93,18	89,61	95,00	296K	209
27/11/2024	2,78%	2,49	92,10	93,89	90,48	93,89	255K	140
26/11/2024	-3,53%	-3,28	89,61	91,30	89,61	91,50	469K	215
25/11/2024	2,13%	1,94	92,89	90,02	90,02	92,89	516K	764
22/11/2024	0,33%	0,30	90,95	90,80	90,80	91,97	208K	76
21/11/2024	1,06%	0,95	90,65	89,89	89,80	91,61	414K	89
19/11/2024	-1,81%	-1,65	89,70	91,35	89,70	91,68	217K	180
18/11/2024	-1,14%	-1,05	91,35	92,40	90,63	92,75	541K	159
14/11/2024	1,85%	1,68	92,40	91,63	90,71	92,97	353K	110
13/11/2024	0,10%	0,09	90,72	91,54	90,17	91,62	172K	119
12/11/2024	-1,27%	-1,17	90,63	94,04	90,63	94,04	55K	88
11/11/2024	1,39%	1,26	91,80	91,51	91,51	93,59	284K	677
08/11/2024	1,51%	1,35	90,54	89,87	89,87	92,00	202K	113
07/11/2024	0,20%	0,18	89,19	89,91	88,73	90,42	223K	103
06/11/2024	1,23%	1,08	89,01	93,00	87,29	93,78	628K	141
05/11/2024	2,14%	1,84	87,93	86,97	86,82	89,10	176K	75
04/11/2024	-1,59%	-1,39	86,09	87,50	85,50	87,50	160K	84
01/11/2024	0,90%	0,78	87,48	86,70	85,98	87,79	3M	347
31/10/2024	0,84%	0,72	86,70	85,98	85,02	86,70	230K	46
30/10/2024	0,35%	0,30	85,98	86,82	85,65	87,39	148K	63
29/10/2024	0,68%	0,58	85,68	84,12	84,12	86,05	157K	95
28/10/2024	0,29%	0,25	85,10	83,15	83,15	85,60	76K	57
25/10/2024	-0,13%	-0,11	84,85	85,81	83,77	85,81	485K	99
24/10/2024	-0,42%	-0,36	84,96	87,63	84,96	87,63	103K	69
23/10/2024	-1,35%	-1,17	85,32	87,27	85,14	87,27	272K	392
22/10/2024	0,10%	0,09	86,49	87,00	85,38	87,00	112K	66
21/10/2024	-0,41%	-0,36	86,40	87,63	86,22	88,11	262K	150
18/10/2024	0,31%	0,27	86,76	87,27	85,86	87,27	117K	122
17/10/2024	-0,41%	-0,36	86,49	87,73	86,22	88,65	301K	107
16/10/2024	0,53%	0,46	86,85	86,00	86,00	87,57	486K	326
15/10/2024	3,04%	2,55	86,39	85,33	85,20	87,36	220K	82
14/10/2024	-1,18%	-1,00	83,84	84,96	83,76	85,44	217K	140
11/10/2024	4,81%	3,89	84,84	81,50	81,50	85,00	269K	94
10/10/2024	0,10%	0,08	80,95	81,68	80,22	81,68	127K	57
09/10/2024	1,19%	0,95	80,87	79,92	79,92	81,43	95K	72
08/10/2024	1,31%	1,03	79,92	78,96	78,85	79,92	52K	284
07/10/2024	0,79%	0,62	78,89	79,06	77,99	79,06	50K	59
04/10/2024	-0,57%	-0,45	78,27	78,90	77,29	80,34	107K	82
03/10/2024	0,54%	0,42	78,72	79,09	78,72	79,90	114K	54
02/10/2024	1,69%	1,30	78,30	77,00	75,53	78,96	128K	88
01/10/2024	-1,26%	-0,98	77,00	77,85	76,00	79,70	441K	91
30/09/2024	-0,01%	-0,01	77,98	78,78	77,42	80,91	1M	465
27/09/2024	-0,33%	-0,26	77,99	79,04	77,68	79,04	1M	43
26/09/2024	0,53%	0,41	78,25	77,84	77,37	78,40	133K	34
25/09/2024	-0,21%	-0,16	77,84	78,00	77,60	78,24	120K	33
24/09/2024	-1,24%	-0,98	78,00	78,44	77,20	78,44	369K	141
23/09/2024	1,36%	1,06	78,98	77,92	77,92	78,98	191K	136
20/09/2024	0,72%	0,56	77,92	75,91	75,91	77,92	60K	39
19/09/2024	1,04%	0,80	77,36	77,33	76,50	77,39	139K	46
18/09/2024	1,84%	1,38	76,56	75,31	75,28	76,56	40K	37
17/09/2024	0,24%	0,18	75,18	75,00	74,90	75,60	74K	35
16/09/2024	0,16%	0,12	75,00	75,49	73,78	75,49	23K	38
13/09/2024	-0,32%	-0,24	74,88	75,67	74,26	75,67	85K	36
12/09/2024	0,97%	0,72	75,12	75,07	75,07	75,72	83K	26
11/09/2024	-1,31%	-0,99	74,40	75,39	73,20	75,78	55K	57
10/09/2024	1,89%	1,40	75,39	73,99	73,99	75,78	74K	40
09/09/2024	-0,16%	-0,12	73,99	74,11	73,85	75,14	126K	235
06/09/2024	0,58%	0,43	74,11	74,42	72,70	74,60	75K	72
05/09/2024	-2,23%	-1,68	73,68	74,49	73,68	76,80	176K	63
04/09/2024	-0,42%	-0,32	75,36	76,44	75,02	76,87	82K	83
03/09/2024	-1,55%	-1,19	75,68	76,87	75,52	76,96	141K	527
02/09/2024	0,85%	0,65	76,87	76,99	75,00	77,73	102K	84
30/08/2024	0,17%	0,13	76,22	76,54	75,99	77,60	513K	67
29/08/2024	1,87%	1,40	76,09	75,39	75,39	76,58	70K	46
28/08/2024	0,95%	0,70	74,69	74,58	74,28	74,97	141K	49
27/08/2024	1,41%	1,03	73,99	73,69	73,22	74,06	110K	47
26/08/2024	-0,04%	-0,03	72,96	72,11	72,11	74,06	642K	43
23/08/2024	-0,67%	-0,49	72,99	72,01	72,01	73,60	114K	41
22/08/2024	2,41%	1,73	73,48	72,60	72,51	73,50	119K	23
21/08/2024	0,59%	0,42	71,75	71,99	70,80	72,00	60K	56
20/08/2024	0,00%	0,00	71,33	72,05	71,26	72,14	2M	1.839
19/08/2024	-1,45%	-1,05	71,33	71,96	71,05	72,59	201K	52
16/08/2024	0,81%	0,58	72,38	71,75	71,75	72,55	77K	39
15/08/2024	0,57%	0,41	71,80	71,40	71,39	72,76	149K	58
14/08/2024	1,02%	0,72	71,39	71,38	70,35	71,39	80K	73
13/08/2024	0,96%	0,67	70,67	70,00	70,00	70,79	190K	53
12/08/2024	-1,99%	-1,42	70,00	72,92	70,00	72,92	119K	78
09/08/2024	-1,23%	-0,89	71,42	71,83	71,12	71,83	70K	44
08/08/2024	0,58%	0,42	72,31	71,89	71,82	72,87	609K	1.160
07/08/2024	0,03%	0,02	71,89	72,59	71,75	72,94	127K	51
06/08/2024	0,22%	0,16	71,87	71,71	71,40	72,94	508K	53
05/08/2024	-1,82%	-1,33	71,71	68,00	68,00	73,85	284K	103
02/08/2024	-2,98%	-2,24	73,04	75,01	72,72	75,01	77K	85
01/08/2024	-0,15%	-0,11	75,28	76,15	74,50	76,15	149K	68
31/07/2024	1,13%	0,84	75,39	75,12	74,55	75,74	114K	109
30/07/2024	1,04%	0,77	74,55	74,00	73,98	74,70	199K	110
29/07/2024	0,38%	0,28	73,78	72,63	72,63	73,85	392K	138
26/07/2024	2,04%	1,47	73,50	70,58	70,58	73,51	131K	48
25/07/2024	1,95%	1,38	72,03	71,61	70,74	72,40	139K	57
24/07/2024	-1,05%	-0,75	70,65	72,10	70,65	72,25	329K	978
23/07/2024	0,37%	0,26	71,40	71,29	70,82	72,00	50K	88
22/07/2024	1,17%	0,82	71,14	70,47	70,32	71,62	92K	43
19/07/2024	-0,59%	-0,42	70,32	70,89	68,66	71,62	381K	75
18/07/2024	0,86%	0,60	70,74	70,28	69,98	71,62	371K	853
17/07/2024	0,80%	0,56	70,14	69,55	69,16	70,40	104K	68
16/07/2024	2,02%	1,38	69,58	68,20	67,74	69,58	131K	68
15/07/2024	-0,28%	-0,19	68,20	69,02	68,00	69,09	236K	64
12/07/2024	0,75%	0,51	68,39	68,06	68,06	69,01	60K	70
11/07/2024	-	-	67,88	66,50	66,50	68,00	110K	49

Date,Open,High,Low,Close,Volume
22-Jan-25,90.66,92.34,89.95,90.00,332869
21-Jan-25,92.30,93.73,91.83,92.52,2106276
20-Jan-25,92.76,92.76,88.77,90.88,257205
17-Jan-25,91.02,93.11,91.02,92.76,120419
16-Jan-25,94.48,94.48,90.23,91.02,565201
15-Jan-25,89.64,93.60,89.64,93.60,606313
14-Jan-25,88.52,88.95,87.66,88.56,402457
13-Jan-25,86.80,88.56,86.80,88.52,92884
10-Jan-25,91.56,91.56,88.00,88.58,366121
09-Jan-25,91.36,92.57,90.58,90.65,53604
08-Jan-25,90.34,91.99,90.34,90.45,179175
07-Jan-25,95.01,95.01,90.37,90.37,468774
06-Jan-25,96.32,96.32,93.47,94.10,309907
03-Jan-25,94.90,96.32,94.49,96.32,999096
02-Jan-25,97.29,97.64,94.59,94.90,268169
30-Dec-24,99.29,99.29,96.01,96.32,172261
27-Dec-24,98.05,99.40,97.71,98.30,508930
26-Dec-24,98.45,99.00,97.87,98.28,372827
23-Dec-24,95.86,97.83,95.41,97.47,740429
20-Dec-24,92.88,95.85,92.00,95.85,646762
19-Dec-24,98.38,98.40,94.14,94.26,401418
18-Dec-24,94.97,99.90,94.97,97.96,669876
17-Dec-24,100.01,100.02,95.90,96.71,388809
16-Dec-24,97.90,100.01,96.57,100.01,401206
13-Dec-24,98.45,98.45,96.36,97.85,167232
12-Dec-24,97.95,97.95,95.25,95.89,312178
11-Dec-24,97.47,98.99,96.50,97.95,239606
10-Dec-24,97.90,97.99,95.83,96.50,289829
09-Dec-24,97.50,97.96,95.71,97.96,410910
06-Dec-24,95.12,96.57,94.59,96.57,287242
05-Dec-24,94.52,95.58,93.08,95.12,200846
04-Dec-24,95.85,96.40,92.69,94.52,265800
03-Dec-24,93.10,96.05,93.10,95.90,442888
02-Dec-24,93.26,95.04,92.93,93.48,451629
29-Nov-24,92.06,97.00,90.30,93.26,667233
28-Nov-24,93.18,95.00,89.61,93.94,296405
27-Nov-24,93.89,93.89,90.48,92.10,254574
26-Nov-24,91.30,91.50,89.61,89.61,469385
25-Nov-24,90.02,92.89,90.02,92.89,515969
22-Nov-24,90.80,91.97,90.80,90.95,207797
21-Nov-24,89.89,91.61,89.80,90.65,414342
19-Nov-24,91.35,91.68,89.70,89.70,216582
18-Nov-24,92.40,92.75,90.63,91.35,541264
14-Nov-24,91.63,92.97,90.71,92.40,353357
13-Nov-24,91.54,91.62,90.17,90.72,172355
12-Nov-24,94.04,94.04,90.63,90.63,55485
11-Nov-24,91.51,93.59,91.51,91.80,283523
08-Nov-24,89.87,92.00,89.87,90.54,202093
07-Nov-24,89.91,90.42,88.73,89.19,222502
06-Nov-24,93.00,93.78,87.29,89.01,628387
05-Nov-24,86.97,89.10,86.82,87.93,175554
04-Nov-24,87.50,87.50,85.50,86.09,160066
01-Nov-24,86.70,87.79,85.98,87.48,2894400
31-Oct-24,85.98,86.70,85.02,86.70,229900
30-Oct-24,86.82,87.39,85.65,85.98,147665
29-Oct-24,84.12,86.05,84.12,85.68,157083
28-Oct-24,83.15,85.60,83.15,85.10,76200
25-Oct-24,85.81,85.81,83.77,84.85,484743
24-Oct-24,87.63,87.63,84.96,84.96,103253
23-Oct-24,87.27,87.27,85.14,85.32,272021
22-Oct-24,87.00,87.00,85.38,86.49,112223
21-Oct-24,87.63,88.11,86.22,86.40,262005
18-Oct-24,87.27,87.27,85.86,86.76,117486
17-Oct-24,87.73,88.65,86.22,86.49,301371
16-Oct-24,86.00,87.57,86.00,86.85,486358
15-Oct-24,85.33,87.36,85.20,86.39,220061
14-Oct-24,84.96,85.44,83.76,83.84,217233
11-Oct-24,81.50,85.00,81.50,84.84,268600
10-Oct-24,81.68,81.68,80.22,80.95,126638
09-Oct-24,79.92,81.43,79.92,80.87,94702
08-Oct-24,78.96,79.92,78.85,79.92,52212
07-Oct-24,79.06,79.06,77.99,78.89,50333
04-Oct-24,78.90,80.34,77.29,78.27,106833
03-Oct-24,79.09,79.90,78.72,78.72,114257
02-Oct-24,77.00,78.96,75.53,78.30,127546
01-Oct-24,77.85,79.70,76.00,77.00,441447
30-Sep-24,78.78,80.91,77.42,77.98,1197393
27-Sep-24,79.04,79.04,77.68,77.99,1164379
26-Sep-24,77.84,78.40,77.37,78.25,133485
25-Sep-24,78.00,78.24,77.60,77.84,120036
24-Sep-24,78.44,78.44,77.20,78.00,368595
23-Sep-24,77.92,78.98,77.92,78.98,191017
20-Sep-24,75.91,77.92,75.91,77.92,60368
19-Sep-24,77.33,77.39,76.50,77.36,139190
18-Sep-24,75.31,76.56,75.28,76.56,39931
17-Sep-24,75.00,75.60,74.90,75.18,73960
16-Sep-24,75.49,75.49,73.78,75.00,22807
13-Sep-24,75.67,75.67,74.26,74.88,84581
12-Sep-24,75.07,75.72,75.07,75.12,83100
11-Sep-24,75.39,75.78,73.20,74.40,55205
10-Sep-24,73.99,75.78,73.99,75.39,74455
09-Sep-24,74.11,75.14,73.85,73.99,126155
06-Sep-24,74.42,74.60,72.70,74.11,74780
05-Sep-24,74.49,76.80,73.68,73.68,175770
04-Sep-24,76.44,76.87,75.02,75.36,82005
03-Sep-24,76.87,76.96,75.52,75.68,140895
02-Sep-24,76.99,77.73,75.00,76.87,102023
30-Aug-24,76.54,77.60,75.99,76.22,512659
29-Aug-24,75.39,76.58,75.39,76.09,70194
28-Aug-24,74.58,74.97,74.28,74.69,141041
27-Aug-24,73.69,74.06,73.22,73.99,110009
26-Aug-24,72.11,74.06,72.11,72.96,642135
23-Aug-24,72.01,73.60,72.01,72.99,113600
22-Aug-24,72.60,73.50,72.51,73.48,118739
21-Aug-24,71.99,72.00,70.80,71.75,59649
20-Aug-24,72.05,72.14,71.26,71.33,1748113
19-Aug-24,71.96,72.59,71.05,71.33,200812
16-Aug-24,71.75,72.55,71.75,72.38,76963
15-Aug-24,71.40,72.76,71.39,71.80,149376
14-Aug-24,71.38,71.39,70.35,71.39,80146
13-Aug-24,70.00,70.79,70.00,70.67,190172
12-Aug-24,72.92,72.92,70.00,70.00,118807
09-Aug-24,71.83,71.83,71.12,71.42,70392
08-Aug-24,71.89,72.87,71.82,72.31,609354
07-Aug-24,72.59,72.94,71.75,71.89,127192
06-Aug-24,71.71,72.94,71.40,71.87,508104
05-Aug-24,68.00,73.85,68.00,71.71,284312
02-Aug-24,75.01,75.01,72.72,73.04,77163
01-Aug-24,76.15,76.15,74.50,75.28,149090
31-Jul-24,75.12,75.74,74.55,75.39,114087
30-Jul-24,74.00,74.70,73.98,74.55,198980
29-Jul-24,72.63,73.85,72.63,73.78,392458
26-Jul-24,70.58,73.51,70.58,73.50,130591
25-Jul-24,71.61,72.40,70.74,72.03,138851
24-Jul-24,72.10,72.25,70.65,70.65,328977
23-Jul-24,71.29,72.00,70.82,71.40,49730
22-Jul-24,70.47,71.62,70.32,71.14,91551
19-Jul-24,70.89,71.62,68.66,70.32,380892
18-Jul-24,70.28,71.62,69.98,70.74,371396
17-Jul-24,69.55,70.40,69.16,70.14,103810
16-Jul-24,68.20,69.58,67.74,69.58,131039
15-Jul-24,69.02,69.09,68.00,68.20,236101
12-Jul-24,68.06,69.01,68.06,68.39,59688
11-Jul-24,66.50,68.00,66.50,67.88,110232

*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