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
20/10/2021	-0,08%	-0,71	836,64	840,84	830,76	840,84	168K	111
19/10/2021	1,60%	13,18	837,35	828,84	828,84	837,35	837K	20
18/10/2021	-0,82%	-6,85	824,17	827,07	822,53	834,20	50K	11
15/10/2021	1,44%	11,83	831,02	819,18	819,18	831,02	144K	15
14/10/2021	2,99%	23,78	819,19	802,40	798,40	826,03	135K	23
13/10/2021	2,59%	20,09	795,41	790,79	786,24	809,26	2M	26
11/10/2021	0,14%	1,08	775,32	783,12	775,32	789,40	74K	13
08/10/2021	0,37%	2,82	774,24	771,50	771,50	775,29	2M	6
07/10/2021	1,10%	8,42	771,42	778,56	771,42	782,00	33K	18
06/10/2021	-0,40%	-3,10	763,00	761,52	757,67	765,00	2M	17
05/10/2021	2,31%	17,29	766,10	756,00	754,50	766,13	111K	10

04/10/2021	-1,18%	-8,91	748,81	757,50	744,00	759,92	678K	14
01/10/2021	-0,70%	-5,35	757,72	752,02	738,57	760,00	1M	27
30/09/2021	-1,99%	-15,51	763,07	778,58	763,07	780,78	14K	8
29/09/2021	0,27%	2,12	778,58	777,42	775,00	782,40	30K	13
28/09/2021	-0,69%	-5,41	776,46	781,87	776,16	784,21	275K	21
27/09/2021	-0,14%	-1,08	781,87	786,24	773,04	786,24	122K	13
24/09/2021	0,96%	7,45	782,95	775,50	773,29	782,95	136K	33
23/09/2021	2,94%	22,18	775,50	754,50	754,50	777,75	60K	9
22/09/2021	0,55%	4,11	753,32	749,21	749,21	756,28	104K	11
21/09/2021	-1,22%	-9,24	749,21	758,45	741,00	763,83	259K	21
20/09/2021	-3,24%	-25,39	758,45	754,00	748,44	759,99	290K	27
17/09/2021	0,00%	0,00	783,84	788,58	765,59	788,58	93K	24
16/09/2021	-1,89%	-15,10	783,84	798,94	775,44	803,43	255K	26
15/09/2021	1,18%	9,34	798,94	794,00	792,37	798,94	88K	7
14/09/2021	-0,40%	-3,20	789,60	804,80	784,33	804,80	120K	19
13/09/2021	-1,61%	-13,00	792,80	805,80	789,60	805,80	541K	34
10/09/2021	-0,13%	-1,08	805,80	802,41	799,20	812,00	47K	19
09/09/2021	-1,12%	-9,12	806,88	813,00	805,00	821,64	117K	13
08/09/2021	0,01%	0,10	816,00	815,90	804,89	818,40	675K	19
06/09/2021	0,10%	0,82	815,90	815,08	815,08	815,90	21K	9
03/09/2021	-1,68%	-13,95	815,08	824,09	804,31	824,09	614K	18
02/09/2021	1,64%	13,37	829,03	805,00	805,00	829,03	59K	10
01/09/2021	-0,04%	-0,32	815,66	815,98	804,89	820,00	31K	16
31/08/2021	-0,98%	-8,05	815,98	824,03	806,23	824,03	75K	19
30/08/2021	-0,98%	-8,12	824,03	835,00	821,00	836,24	296K	43
27/08/2021	1,79%	14,65	832,15	823,28	823,28	832,15	745K	8
26/08/2021	-0,33%	-2,70	817,50	820,20	816,05	824,25	51K	8
25/08/2021	0,38%	3,12	820,20	817,08	817,08	828,81	89K	14
24/08/2021	-1,91%	-15,92	817,08	824,75	814,00	824,75	151K	10
23/08/2021	0,88%	7,26	833,00	834,98	825,74	838,04	56K	20
20/08/2021	1,44%	11,74	825,74	829,84	824,92	832,88	181K	21
19/08/2021	0,54%	4,40	814,00	810,00	806,75	820,67	32K	18
18/08/2021	1,27%	10,15	809,60	799,47	799,40	814,40	294K	21
17/08/2021	-1,91%	-15,55	799,45	818,10	795,00	818,10	57K	20
16/08/2021	1,57%	12,60	815,00	802,42	793,35	815,00	70K	18
13/08/2021	-0,43%	-3,47	802,40	805,86	796,80	810,40	35K	19
12/08/2021	0,94%	7,54	805,87	803,99	796,00	805,87	59K	16
11/08/2021	0,84%	6,63	798,33	791,80	791,80	803,43	344K	16
10/08/2021	0,00%	0,00	791,70	805,86	788,42	805,86	173K	12
09/08/2021	1,19%	9,30	791,70	787,99	783,12	792,99	147K	16
06/08/2021	0,93%	7,20	782,40	753,77	753,77	785,24	186K	12
05/08/2021	1,59%	12,16	775,20	763,80	762,90	775,20	132K	11
04/08/2021	-0,23%	-1,74	763,04	760,76	760,76	775,20	130K	14
03/08/2021	1,46%	11,03	764,78	764,25	762,00	766,50	88K	13
02/08/2021	0,50%	3,75	753,75	750,00	748,50	754,50	32K	10
30/07/2021	2,04%	15,00	750,00	739,14	739,14	750,00	1M	16
29/07/2021	-1,06%	-7,91	735,00	728,00	727,81	735,00	34K	8
28/07/2021	-0,18%	-1,32	742,91	738,53	733,92	744,44	12K	8
27/07/2021	-1,20%	-9,04	744,23	744,23	744,23	744,23	744	1
26/07/2021	-0,03%	-0,20	753,27	752,26	749,25	753,27	83K	7
23/07/2021	-0,16%	-1,20	753,47	755,26	752,25	756,01	33K	9
22/07/2021	-1,28%	-9,76	754,67	761,51	754,67	761,51	42K	7
21/07/2021	0,00%	0,00	764,43	770,00	764,43	778,99	364K	11
20/07/2021	3,58%	26,44	764,43	750,36	750,36	764,73	220K	15
19/07/2021	-1,16%	-8,67	737,99	742,53	733,84	742,53	491K	17
16/07/2021	-0,83%	-6,25	746,66	752,91	744,54	752,91	55K	11
15/07/2021	1,40%	10,38	752,91	743,70	743,70	758,90	59K	7
14/07/2021	-4,89%	-38,17	742,53	757,41	742,53	759,00	394K	48
13/07/2021	-1,57%	-12,45	780,70	795,00	778,84	795,00	130K	31
12/07/2021	3,08%	23,69	793,15	797,97	791,18	798,87	76K	17
08/07/2021	-2,22%	-17,48	769,46	783,68	765,00	783,68	748K	27
07/07/2021	1,61%	12,50	786,94	773,49	773,49	790,00	111K	10
06/07/2021	2,64%	19,91	774,44	755,60	755,60	774,44	55K	16
05/07/2021	0,10%	0,77	754,53	755,60	754,53	755,60	12K	5
02/07/2021	1,84%	13,60	753,76	740,17	737,78	753,76	139K	14
01/07/2021	1,58%	11,52	740,16	726,48	726,48	740,16	32K	17
30/06/2021	1,41%	10,14	728,64	727,92	727,92	732,96	169K	13
29/06/2021	-0,31%	-2,22	718,50	723,00	718,50	723,00	28K	5
28/06/2021	1,21%	8,59	720,72	718,00	718,00	723,61	903K	226
25/06/2021	0,52%	3,65	712,13	715,68	711,42	715,68	4K	3
24/06/2021	-1,69%	-12,16	708,48	712,80	708,48	713,52	1M	30
23/06/2021	0,14%	0,99	720,64	715,69	715,69	720,64	22K	4
22/06/2021	-0,43%	-3,09	719,65	724,00	719,65	724,63	384K	19
21/06/2021	1,32%	9,45	722,74	713,29	708,58	723,47	184K	113
18/06/2021	-2,29%	-16,71	713,29	716,00	710,28	716,00	162K	8
17/06/2021	0,15%	1,09	730,00	730,00	724,17	730,00	9K	6
16/06/2021	-1,79%	-13,30	728,91	742,21	727,42	742,21	40K	12
15/06/2021	0,27%	1,97	742,21	749,12	742,21	750,36	12K	8
14/06/2021	-1,36%	-10,19	740,24	750,00	740,24	750,00	5K	4
11/06/2021	2,19%	16,06	750,43	749,71	749,71	752,62	50K	5
10/06/2021	-0,36%	-2,66	734,37	737,03	734,37	740,00	58K	15
09/06/2021	-1,00%	-7,41	737,03	740,80	734,25	743,69	33K	17
08/06/2021	0,67%	4,94	744,44	739,50	738,60	744,44	94K	7
07/06/2021	-0,70%	-5,24	739,50	744,74	737,25	744,75	10K	8
04/06/2021	-2,46%	-18,76	744,74	750,87	743,50	750,87	70K	18
02/06/2021	1,26%	9,50	763,50	753,84	753,84	763,50	12K	5
01/06/2021	-2,34%	-18,03	754,00	772,03	754,00	772,03	197K	16
31/05/2021	0,92%	7,03	772,03	731,01	731,01	772,03	25K	12
28/05/2021	-0,28%	-2,18	765,00	767,18	764,00	767,18	137K	13
27/05/2021	-1,14%	-8,82	767,18	779,22	767,18	779,22	15K	6
26/05/2021	-0,23%	-1,82	776,00	785,95	776,00	785,95	117K	43
25/05/2021	0,12%	0,90	777,82	777,26	774,64	780,10	36K	13
24/05/2021	0,74%	5,71	776,92	771,21	769,24	779,10	219K	23
21/05/2021	3,54%	26,36	771,21	754,06	754,06	771,21	132K	12
20/05/2021	2,03%	14,83	744,85	745,53	744,55	748,13	77K	5
19/05/2021	-1,08%	-7,98	730,02	739,26	725,00	739,26	11K	6
18/05/2021	-1,50%	-11,25	738,00	747,00	738,00	747,00	126K	9
17/05/2021	-0,92%	-6,95	749,25	756,00	741,75	758,05	42K	14
14/05/2021	0,96%	7,20	756,20	750,00	750,00	756,20	822K	22
13/05/2021	2,81%	20,47	749,00	735,00	735,00	749,00	59K	10
12/05/2021	-1,07%	-7,87	728,53	730,00	725,00	737,00	237K	14
11/05/2021	-2,01%	-15,10	736,40	745,50	730,00	745,51	46K	10
10/05/2021	-1,60%	-12,20	751,50	766,50	751,50	768,60	30K	13
07/05/2021	-0,27%	-2,10	763,70	761,60	750,40	765,10	768K	514
06/05/2021	0,37%	2,80	765,80	757,40	753,90	765,80	235K	12
05/05/2021	1,49%	11,21	763,00	749,70	749,70	764,40	160K	15
04/05/2021	0,24%	1,79	751,79	752,50	744,80	755,30	136K	11
03/05/2021	0,60%	4,50	750,00	751,80	745,50	752,50	80K	14
30/04/2021	0,66%	4,90	745,50	739,20	739,20	745,50	396K	27
29/04/2021	0,57%	4,20	740,60	739,90	730,10	744,10	1M	24
28/04/2021	-2,05%	-15,40	736,40	750,00	735,00	750,00	300K	25
27/04/2021	1,22%	9,09	751,80	742,71	742,70	751,80	45K	15
26/04/2021	-0,24%	-1,79	742,71	744,80	742,71	751,10	62K	9
23/04/2021	2,36%	17,20	744,50	727,30	727,30	749,00	95K	10
22/04/2021	-2,62%	-19,60	727,30	746,90	725,00	746,90	262K	22
20/04/2021	-0,68%	-5,10	746,90	752,00	739,99	753,20	76K	12
19/04/2021	-0,71%	-5,40	752,00	760,00	746,90	767,20	526K	37
16/04/2021	-1,25%	-9,60	757,40	776,30	751,00	776,48	115K	24
15/04/2021	0,92%	7,00	767,00	763,70	762,30	773,56	165K	13
14/04/2021	-1,02%	-7,80	760,00	768,60	757,00	770,70	63K	13
13/04/2021	-0,01%	-0,10	767,80	767,20	761,00	768,60	349K	12
12/04/2021	0,18%	1,40	767,90	766,50	761,60	770,00	41K	16
09/04/2021	-	-	766,50	751,33	751,33	767,20	284K	22

Date,Open,High,Low,Close,Volume
20-Oct-21,840.84,840.84,830.76,836.64,167781
19-Oct-21,828.84,837.35,828.84,837.35,837071
18-Oct-21,827.07,834.20,822.53,824.17,50452
15-Oct-21,819.18,831.02,819.18,831.02,143652
14-Oct-21,802.40,826.03,798.40,819.19,135234
13-Oct-21,790.79,809.26,786.24,795.41,2024264
11-Oct-21,783.12,789.40,775.32,775.32,74074
08-Oct-21,771.50,775.29,771.50,774.24,1735022
07-Oct-21,778.56,782.00,771.42,771.42,32704
06-Oct-21,761.52,765.00,757.67,763.00,1607328
05-Oct-21,756.00,766.13,754.50,766.10,110763
04-Oct-21,757.50,759.92,744.00,748.81,678082
01-Oct-21,752.02,760.00,738.57,757.72,1214785
30-Sep-21,778.58,780.78,763.07,763.07,13895
29-Sep-21,777.42,782.40,775.00,778.58,30355
28-Sep-21,781.87,784.21,776.16,776.46,274809
27-Sep-21,786.24,786.24,773.04,781.87,122457
24-Sep-21,775.50,782.95,773.29,782.95,135668
23-Sep-21,754.50,777.75,754.50,775.50,59616
22-Sep-21,749.21,756.28,749.21,753.32,103810
21-Sep-21,758.45,763.83,741.00,749.21,258822
20-Sep-21,754.00,759.99,748.44,758.45,289924
17-Sep-21,788.58,788.58,765.59,783.84,93491
16-Sep-21,798.94,803.43,775.44,783.84,255352
15-Sep-21,794.00,798.94,792.37,798.94,87859
14-Sep-21,804.80,804.80,784.33,789.60,119537
13-Sep-21,805.80,805.80,789.60,792.80,540877
10-Sep-21,802.41,812.00,799.20,805.80,46554
09-Sep-21,813.00,821.64,805.00,806.88,116868
08-Sep-21,815.90,818.40,804.89,816.00,674821
06-Sep-21,815.08,815.90,815.08,815.90,21204
03-Sep-21,824.09,824.09,804.31,815.08,613502
02-Sep-21,805.00,829.03,805.00,829.03,59038
01-Sep-21,815.98,820.00,804.89,815.66,30789
31-Aug-21,824.03,824.03,806.23,815.98,74919
30-Aug-21,835.00,836.24,821.00,824.03,295865
27-Aug-21,823.28,832.15,823.28,832.15,745288
26-Aug-21,820.20,824.25,816.05,817.50,50738
25-Aug-21,817.08,828.81,817.08,820.20,88994
24-Aug-21,824.75,824.75,814.00,817.08,150633
23-Aug-21,834.98,838.04,825.74,833.00,55964
20-Aug-21,829.84,832.88,824.92,825.74,180872
19-Aug-21,810.00,820.67,806.75,814.00,31748
18-Aug-21,799.47,814.40,799.40,809.60,293556
17-Aug-21,818.10,818.10,795.00,799.45,57453
16-Aug-21,802.42,815.00,793.35,815.00,69663
13-Aug-21,805.86,810.40,796.80,802.40,34555
12-Aug-21,803.99,805.87,796.00,805.87,59346
11-Aug-21,791.80,803.43,791.80,798.33,343572
10-Aug-21,805.86,805.86,788.42,791.70,172625
09-Aug-21,787.99,792.99,783.12,791.70,147476
06-Aug-21,753.77,785.24,753.77,782.40,185529
05-Aug-21,763.80,775.20,762.90,775.20,131979
04-Aug-21,760.76,775.20,760.76,763.04,129777
03-Aug-21,764.25,766.50,762.00,764.78,87940
02-Aug-21,750.00,754.50,748.50,753.75,32334
30-Jul-21,739.14,750.00,739.14,750.00,1124500
29-Jul-21,728.00,735.00,727.81,735.00,33759
28-Jul-21,738.53,744.44,733.92,742.91,11815
27-Jul-21,744.23,744.23,744.23,744.23,744
26-Jul-21,752.26,753.27,749.25,753.27,82669
23-Jul-21,755.26,756.01,752.25,753.47,33215
22-Jul-21,761.51,761.51,754.67,754.67,42335
21-Jul-21,770.00,778.99,764.43,764.43,363677
20-Jul-21,750.36,764.73,750.36,764.43,220470
19-Jul-21,742.53,742.53,733.84,737.99,490534
16-Jul-21,752.91,752.91,744.54,746.66,55306
15-Jul-21,743.70,758.90,743.70,752.91,58710
14-Jul-21,757.41,759.00,742.53,742.53,394112
13-Jul-21,795.00,795.00,778.84,780.70,129547
12-Jul-21,797.97,798.87,791.18,793.15,75573
08-Jul-21,783.68,783.68,765.00,769.46,748305
07-Jul-21,773.49,790.00,773.49,786.94,110555
06-Jul-21,755.60,774.44,755.60,774.44,55250
05-Jul-21,755.60,755.60,754.53,754.53,12083
02-Jul-21,740.17,753.76,737.78,753.76,138784
01-Jul-21,726.48,740.16,726.48,740.16,31651
30-Jun-21,727.92,732.96,727.92,728.64,168922
29-Jun-21,723.00,723.00,718.50,718.50,28066
28-Jun-21,718.00,723.61,718.00,720.72,903443
25-Jun-21,715.68,715.68,711.42,712.13,3570
24-Jun-21,712.80,713.52,708.48,708.48,1499554
23-Jun-21,715.69,720.64,715.69,720.64,22236
22-Jun-21,724.00,724.63,719.65,719.65,383676
21-Jun-21,713.29,723.47,708.58,722.74,183748
18-Jun-21,716.00,716.00,710.28,713.29,162140
17-Jun-21,730.00,730.00,724.17,730.00,9469
16-Jun-21,742.21,742.21,727.42,728.91,39553
15-Jun-21,749.12,750.36,742.21,742.21,11917
14-Jun-21,750.00,750.00,740.24,740.24,5234
11-Jun-21,749.71,752.62,749.71,750.43,49500
10-Jun-21,737.03,740.00,734.37,734.37,58098
09-Jun-21,740.80,743.69,734.25,737.03,33285
08-Jun-21,739.50,744.44,738.60,744.44,93970
07-Jun-21,744.74,744.75,737.25,739.50,9647
04-Jun-21,750.87,750.87,743.50,744.74,70136
02-Jun-21,753.84,763.50,753.84,763.50,12164
01-Jun-21,772.03,772.03,754.00,754.00,196606
31-May-21,731.01,772.03,731.01,772.03,24509
28-May-21,767.18,767.18,764.00,765.00,137202
27-May-21,779.22,779.22,767.18,767.18,14678
26-May-21,785.95,785.95,776.00,776.00,117490
25-May-21,777.26,780.10,774.64,777.82,35745
24-May-21,771.21,779.10,769.24,776.92,219440
21-May-21,754.06,771.21,754.06,771.21,132497
20-May-21,745.53,748.13,744.55,744.85,76723
19-May-21,739.26,739.26,725.00,730.02,10961
18-May-21,747.00,747.00,738.00,738.00,125957
17-May-21,756.00,758.05,741.75,749.25,41939
14-May-21,750.00,756.20,750.00,756.20,822359
13-May-21,735.00,749.00,735.00,749.00,59346
12-May-21,730.00,737.00,725.00,728.53,237050
11-May-21,745.50,745.51,730.00,736.40,46350
10-May-21,766.50,768.60,751.50,751.50,30479
07-May-21,761.60,765.10,750.40,763.70,767599
06-May-21,757.40,765.80,753.90,765.80,234574
05-May-21,749.70,764.40,749.70,763.00,159874
04-May-21,752.50,755.30,744.80,751.79,135591
03-May-21,751.80,752.50,745.50,750.00,80227
30-Apr-21,739.20,745.50,739.20,745.50,396192
29-Apr-21,739.90,744.10,730.10,740.60,1198732
28-Apr-21,750.00,750.00,735.00,736.40,300088
27-Apr-21,742.71,751.80,742.70,751.80,45380
26-Apr-21,744.80,751.10,742.71,742.71,62471
23-Apr-21,727.30,749.00,727.30,744.50,94537
22-Apr-21,746.90,746.90,725.00,727.30,262463
20-Apr-21,752.00,753.20,739.99,746.90,75917
19-Apr-21,760.00,767.20,746.90,752.00,526154
16-Apr-21,776.30,776.48,751.00,757.40,115448
15-Apr-21,763.70,773.56,762.30,767.00,164834
14-Apr-21,768.60,770.70,757.00,760.00,63471
13-Apr-21,767.20,768.60,761.00,767.80,349442
12-Apr-21,766.50,770.00,761.60,767.90,41359
09-Apr-21,751.33,767.20,751.33,766.50,284261

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BLAK34

cotações, gráficos e mais...