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
20/05/2025	0,95%	0,81	85,77	85,53	84,90	85,88	299K	75
19/05/2025	0,14%	0,12	84,96	84,84	83,82	85,32	263K	56
16/05/2025	0,05%	0,04	84,84	84,80	84,66	85,44	150K	39
15/05/2025	-0,75%	-0,64	84,80	82,06	82,06	85,08	392K	239
14/05/2025	6,69%	5,36	85,44	80,73	80,73	85,44	365K	116
13/05/2025	-0,84%	-0,68	80,08	80,76	80,08	82,48	203K	54
12/05/2025	2,70%	2,12	80,76	82,10	80,76	82,80	332K	71

09/05/2025	-4,20%	-3,45	78,64	82,10	78,64	82,10	192K	83
08/05/2025	2,29%	1,84	82,09	78,64	78,64	82,09	150K	49
07/05/2025	-0,06%	-0,05	80,25	81,11	79,55	81,11	69K	73
06/05/2025	1,84%	1,45	80,30	80,35	78,91	80,35	45K	37
05/05/2025	-0,19%	-0,15	78,85	79,79	78,85	80,21	60K	37
02/05/2025	1,46%	1,14	79,00	77,86	77,85	80,08	214K	86
30/04/2025	-1,17%	-0,92	77,86	78,77	77,00	78,77	45K	52
29/04/2025	1,13%	0,88	78,78	78,68	77,72	78,78	83K	53
28/04/2025	0,66%	0,51	77,90	77,59	77,59	78,90	225K	60
25/04/2025	-1,14%	-0,89	77,39	79,26	77,39	79,26	353K	64
24/04/2025	2,10%	1,61	78,28	77,65	76,16	78,96	224K	28
23/04/2025	0,18%	0,14	76,67	76,66	76,66	79,36	389K	81
22/04/2025	-0,93%	-0,72	76,53	75,70	75,23	77,14	270K	50
17/04/2025	-0,34%	-0,26	77,25	75,99	75,99	78,30	16K	37
16/04/2025	-4,27%	-3,46	77,51	79,44	76,30	79,44	85K	80
15/04/2025	-0,01%	-0,01	80,97	78,40	78,40	80,97	132K	49
14/04/2025	3,78%	2,95	80,98	80,00	78,10	80,98	127K	56
11/04/2025	3,56%	2,68	78,03	77,16	75,74	79,05	223K	56
10/04/2025	-4,90%	-3,88	75,35	80,03	75,35	80,03	291K	78
09/04/2025	8,31%	6,08	79,23	74,00	74,00	79,56	286K	107
08/04/2025	-0,26%	-0,19	73,15	75,00	73,15	76,29	201K	215
07/04/2025	0,58%	0,42	73,34	69,97	69,40	74,41	156K	143
04/04/2025	-3,24%	-2,44	72,92	75,28	71,50	75,35	120K	125
03/04/2025	-9,36%	-7,78	75,36	81,46	75,36	81,46	768K	170
02/04/2025	2,29%	1,86	83,14	80,78	80,22	83,14	70K	52
01/04/2025	-2,68%	-2,24	81,28	82,14	80,74	82,15	42K	50
31/03/2025	0,58%	0,48	83,52	83,88	80,12	83,88	53K	64
28/03/2025	-1,03%	-0,86	83,04	83,92	82,46	84,35	85K	48
27/03/2025	0,07%	0,06	83,90	85,39	83,90	85,39	79K	56
26/03/2025	-0,40%	-0,34	83,84	84,84	83,73	84,85	188K	70
25/03/2025	0,72%	0,60	84,18	83,50	83,50	84,61	75K	65
24/03/2025	2,15%	1,76	83,58	83,49	83,48	84,39	447K	102
21/03/2025	-1,99%	-1,66	81,82	83,00	81,69	83,00	45K	48
20/03/2025	2,12%	1,73	83,48	81,74	81,74	83,48	85K	41
19/03/2025	-1,51%	-1,25	81,75	83,00	81,16	83,00	116K	74
18/03/2025	0,00%	0,00	83,00	83,00	81,71	83,00	1M	1.841
17/03/2025	2,44%	1,98	83,00	80,88	80,88	83,00	158K	58
14/03/2025	-1,72%	-1,42	81,02	82,42	79,12	82,42	176K	388
13/03/2025	-1,04%	-0,87	82,44	83,31	79,00	83,31	82K	184
12/03/2025	4,01%	3,21	83,31	80,10	79,64	83,31	154K	229
11/03/2025	-0,11%	-0,09	80,10	80,20	80,01	81,18	356K	1.529
10/03/2025	-2,47%	-2,03	80,19	82,22	80,00	82,22	52K	74
07/03/2025	0,51%	0,42	82,22	81,80	80,64	84,36	290K	121
06/03/2025	-2,73%	-2,30	81,80	83,79	81,80	84,53	139K	73
05/03/2025	-5,63%	-5,02	84,10	86,51	83,00	89,12	85K	75
28/02/2025	4,29%	3,67	89,12	84,60	83,54	89,12	218K	114
27/02/2025	-0,82%	-0,71	85,45	84,90	83,37	85,58	317K	511
26/02/2025	2,23%	1,88	86,16	84,28	83,43	86,16	145K	82
25/02/2025	-2,51%	-2,17	84,28	84,24	82,50	84,28	351K	375
24/02/2025	0,42%	0,36	86,45	85,11	82,73	86,45	238K	82
21/02/2025	0,51%	0,44	86,09	86,51	84,21	86,51	123K	70
20/02/2025	-0,16%	-0,14	85,65	85,79	83,88	85,79	75K	62
19/02/2025	2,13%	1,79	85,79	84,39	83,34	85,83	114K	54
18/02/2025	-0,99%	-0,84	84,00	85,69	82,77	85,69	940K	371
17/02/2025	-0,38%	-0,32	84,84	85,16	84,74	85,16	79K	68
14/02/2025	-0,85%	-0,73	85,16	86,66	83,80	86,66	133K	304
13/02/2025	1,05%	0,89	85,89	84,02	84,02	85,89	198K	53
12/02/2025	0,00%	0,00	85,00	85,00	84,36	86,16	154K	56
11/02/2025	-1,95%	-1,69	85,00	85,55	84,91	86,67	336K	225
10/02/2025	-0,56%	-0,49	86,69	87,01	85,54	87,66	288K	693
07/02/2025	-0,19%	-0,17	87,18	88,92	87,18	88,92	854K	125
06/02/2025	-1,50%	-1,33	87,35	89,74	87,35	89,81	156K	258
05/02/2025	0,03%	0,03	88,68	89,02	88,33	90,30	254K	227
04/02/2025	-0,54%	-0,48	88,65	89,20	87,93	90,17	146K	128
03/02/2025	-5,86%	-5,55	89,13	94,00	89,12	94,00	776K	316
31/01/2025	-0,64%	-0,61	94,68	95,29	94,55	95,98	611K	1.300
30/01/2025	0,64%	0,61	95,29	94,68	94,26	95,74	254K	670
29/01/2025	1,02%	0,96	94,68	91,85	91,85	94,70	387K	372
28/01/2025	2,11%	1,94	93,72	90,80	90,80	93,72	2M	77
27/01/2025	0,36%	0,33	91,78	91,45	90,09	91,78	195K	131
24/01/2025	1,60%	1,44	91,45	90,92	90,36	91,45	157K	88
23/01/2025	0,01%	0,01	90,01	90,02	89,91	91,45	318K	97
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	-	-	85,98	86,82	85,65	87,39	148K	63

Date,Open,High,Low,Close,Volume
20-May-25,85.53,85.88,84.90,85.77,299317
19-May-25,84.84,85.32,83.82,84.96,262621
16-May-25,84.80,85.44,84.66,84.84,150238
15-May-25,82.06,85.08,82.06,84.80,392308
14-May-25,80.73,85.44,80.73,85.44,364837
13-May-25,80.76,82.48,80.08,80.08,202980
12-May-25,82.10,82.80,80.76,80.76,332456
09-May-25,82.10,82.10,78.64,78.64,191534
08-May-25,78.64,82.09,78.64,82.09,150475
07-May-25,81.11,81.11,79.55,80.25,68518
06-May-25,80.35,80.35,78.91,80.30,44784
05-May-25,79.79,80.21,78.85,78.85,59516
02-May-25,77.86,80.08,77.85,79.00,213627
30-Apr-25,78.77,78.77,77.00,77.86,44653
29-Apr-25,78.68,78.78,77.72,78.78,82616
28-Apr-25,77.59,78.90,77.59,77.90,224560
25-Apr-25,79.26,79.26,77.39,77.39,353101
24-Apr-25,77.65,78.96,76.16,78.28,223886
23-Apr-25,76.66,79.36,76.66,76.67,388977
22-Apr-25,75.70,77.14,75.23,76.53,269676
17-Apr-25,75.99,78.30,75.99,77.25,15717
16-Apr-25,79.44,79.44,76.30,77.51,85125
15-Apr-25,78.40,80.97,78.40,80.97,132043
14-Apr-25,80.00,80.98,78.10,80.98,127486
11-Apr-25,77.16,79.05,75.74,78.03,222541
10-Apr-25,80.03,80.03,75.35,75.35,290995
09-Apr-25,74.00,79.56,74.00,79.23,285825
08-Apr-25,75.00,76.29,73.15,73.15,200615
07-Apr-25,69.97,74.41,69.40,73.34,156187
04-Apr-25,75.28,75.35,71.50,72.92,120044
03-Apr-25,81.46,81.46,75.36,75.36,768043
02-Apr-25,80.78,83.14,80.22,83.14,69947
01-Apr-25,82.14,82.15,80.74,81.28,41917
31-Mar-25,83.88,83.88,80.12,83.52,52557
28-Mar-25,83.92,84.35,82.46,83.04,85347
27-Mar-25,85.39,85.39,83.90,83.90,79425
26-Mar-25,84.84,84.85,83.73,83.84,187603
25-Mar-25,83.50,84.61,83.50,84.18,74751
24-Mar-25,83.49,84.39,83.48,83.58,447037
21-Mar-25,83.00,83.00,81.69,81.82,44887
20-Mar-25,81.74,83.48,81.74,83.48,85472
19-Mar-25,83.00,83.00,81.16,81.75,116359
18-Mar-25,83.00,83.00,81.71,83.00,1284089
17-Mar-25,80.88,83.00,80.88,83.00,158484
14-Mar-25,82.42,82.42,79.12,81.02,175995
13-Mar-25,83.31,83.31,79.00,82.44,82373
12-Mar-25,80.10,83.31,79.64,83.31,154101
11-Mar-25,80.20,81.18,80.01,80.10,356450
10-Mar-25,82.22,82.22,80.00,80.19,51599
07-Mar-25,81.80,84.36,80.64,82.22,290145
06-Mar-25,83.79,84.53,81.80,81.80,138609
05-Mar-25,86.51,89.12,83.00,84.10,84947
28-Feb-25,84.60,89.12,83.54,89.12,218369
27-Feb-25,84.90,85.58,83.37,85.45,317367
26-Feb-25,84.28,86.16,83.43,86.16,144676
25-Feb-25,84.24,84.28,82.50,84.28,350756
24-Feb-25,85.11,86.45,82.73,86.45,237750
21-Feb-25,86.51,86.51,84.21,86.09,123313
20-Feb-25,85.79,85.79,83.88,85.65,75179
19-Feb-25,84.39,85.83,83.34,85.79,114484
18-Feb-25,85.69,85.69,82.77,84.00,940197
17-Feb-25,85.16,85.16,84.74,84.84,79319
14-Feb-25,86.66,86.66,83.80,85.16,132988
13-Feb-25,84.02,85.89,84.02,85.89,197669
12-Feb-25,85.00,86.16,84.36,85.00,154395
11-Feb-25,85.55,86.67,84.91,85.00,336419
10-Feb-25,87.01,87.66,85.54,86.69,288080
07-Feb-25,88.92,88.92,87.18,87.18,854149
06-Feb-25,89.74,89.81,87.35,87.35,155642
05-Feb-25,89.02,90.30,88.33,88.68,254107
04-Feb-25,89.20,90.17,87.93,88.65,146263
03-Feb-25,94.00,94.00,89.12,89.13,776307
31-Jan-25,95.29,95.98,94.55,94.68,611129
30-Jan-25,94.68,95.74,94.26,95.29,253544
29-Jan-25,91.85,94.70,91.85,94.68,386654
28-Jan-25,90.80,93.72,90.80,93.72,1825747
27-Jan-25,91.45,91.78,90.09,91.78,194692
24-Jan-25,90.92,91.45,90.36,91.45,157235
23-Jan-25,90.02,91.45,89.91,90.01,318321
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

*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