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
23/07/2021-0,16%-1,20753,47755,26752,25756,0133K9
22/07/2021-1,28%-9,76754,67761,51754,67761,5142K7
21/07/20210,00%0,00764,43770,00764,43778,99364K11
20/07/20213,58%26,44764,43750,36750,36764,73220K15
19/07/2021-1,16%-8,67737,99742,53733,84742,53491K17
16/07/2021-0,83%-6,25746,66752,91744,54752,9155K11
15/07/20211,40%10,38752,91743,70743,70758,9059K7
14/07/2021-4,89%-38,17742,53757,41742,53759,00394K48
13/07/2021-1,57%-12,45780,70795,00778,84795,00130K31
12/07/20213,08%23,69793,15797,97791,18798,8776K17
08/07/2021-2,22%-17,48769,46783,68765,00783,68748K27
07/07/20211,61%12,50786,94773,49773,49790,00111K10
06/07/20212,64%19,91774,44755,60755,60774,4455K16
05/07/20210,10%0,77754,53755,60754,53755,6012K5
02/07/20211,84%13,60753,76740,17737,78753,76139K14
01/07/20211,58%11,52740,16726,48726,48740,1632K17
30/06/20211,41%10,14728,64727,92727,92732,96169K13
29/06/2021-0,31%-2,22718,50723,00718,50723,0028K5
28/06/20211,21%8,59720,72718,00718,00723,61903K226
25/06/20210,52%3,65712,13715,68711,42715,684K3
24/06/2021-1,69%-12,16708,48712,80708,48713,521M30
23/06/20210,14%0,99720,64715,69715,69720,6422K4
22/06/2021-0,43%-3,09719,65724,00719,65724,63384K19
21/06/20211,32%9,45722,74713,29708,58723,47184K113
18/06/2021-2,29%-16,71713,29716,00710,28716,00162K8
17/06/20210,15%1,09730,00730,00724,17730,009K6
16/06/2021-1,79%-13,30728,91742,21727,42742,2140K12
15/06/20210,27%1,97742,21749,12742,21750,3612K8
14/06/2021-1,36%-10,19740,24750,00740,24750,005K4
11/06/20212,19%16,06750,43749,71749,71752,6250K5
10/06/2021-0,36%-2,66734,37737,03734,37740,0058K15
09/06/2021-1,00%-7,41737,03740,80734,25743,6933K17
08/06/20210,67%4,94744,44739,50738,60744,4494K7
07/06/2021-0,70%-5,24739,50744,74737,25744,7510K8
04/06/2021-2,46%-18,76744,74750,87743,50750,8770K18
02/06/20211,26%9,50763,50753,84753,84763,5012K5
01/06/2021-2,34%-18,03754,00772,03754,00772,03197K16
31/05/20210,92%7,03772,03731,01731,01772,0325K12
28/05/2021-0,28%-2,18765,00767,18764,00767,18137K13
27/05/2021-1,14%-8,82767,18779,22767,18779,2215K6
26/05/2021-0,23%-1,82776,00785,95776,00785,95117K43
25/05/20210,12%0,90777,82777,26774,64780,1036K13
24/05/20210,74%5,71776,92771,21769,24779,10219K23
21/05/20213,54%26,36771,21754,06754,06771,21132K12
20/05/20212,03%14,83744,85745,53744,55748,1377K5
19/05/2021-1,08%-7,98730,02739,26725,00739,2611K6
18/05/2021-1,50%-11,25738,00747,00738,00747,00126K9
17/05/2021-0,92%-6,95749,25756,00741,75758,0542K14
14/05/20210,96%7,20756,20750,00750,00756,20822K22
13/05/20212,81%20,47749,00735,00735,00749,0059K10
12/05/2021-1,07%-7,87728,53730,00725,00737,00237K14
11/05/2021-2,01%-15,10736,40745,50730,00745,5146K10
10/05/2021-1,60%-12,20751,50766,50751,50768,6030K13
07/05/2021-0,27%-2,10763,70761,60750,40765,10768K514
06/05/20210,37%2,80765,80757,40753,90765,80235K12
05/05/20211,49%11,21763,00749,70749,70764,40160K15
04/05/20210,24%1,79751,79752,50744,80755,30136K11
03/05/20210,60%4,50750,00751,80745,50752,5080K14
30/04/20210,66%4,90745,50739,20739,20745,50396K27
29/04/20210,57%4,20740,60739,90730,10744,101M24
28/04/2021-2,05%-15,40736,40750,00735,00750,00300K25
27/04/20211,22%9,09751,80742,71742,70751,8045K15
26/04/2021-0,24%-1,79742,71744,80742,71751,1062K9
23/04/20212,36%17,20744,50727,30727,30749,0095K10
22/04/2021-2,62%-19,60727,30746,90725,00746,90262K22
20/04/2021-0,68%-5,10746,90752,00739,99753,2076K12
19/04/2021-0,71%-5,40752,00760,00746,90767,20526K37
16/04/2021-1,25%-9,60757,40776,30751,00776,48115K24
15/04/20210,92%7,00767,00763,70762,30773,56165K13
14/04/2021-1,02%-7,80760,00768,60757,00770,7063K13
13/04/2021-0,01%-0,10767,80767,20761,00768,60349K12
12/04/20210,18%1,40767,90766,50761,60770,0041K16
09/04/20213,58%26,50766,50751,33751,33767,20284K22
08/04/2021-0,74%-5,50740,00745,51737,50746,3512K5
07/04/20213,25%23,49745,50732,00727,30745,50216K11
06/04/2021-3,15%-23,48722,01750,00722,01750,00197K29
05/04/20211,91%13,99745,49735,65732,09747,60288K17
01/04/20212,16%15,50731,50725,00725,00733,60403K394
31/03/2021-0,56%-4,00716,00720,00713,31720,0039K7
30/03/2021-1,76%-12,90720,00735,00716,10735,0035K10
29/03/20211,79%12,90732,90720,30720,30733,00245K13
26/03/20215,19%35,50720,00687,50687,50720,00141K18
25/03/20210,51%3,50684,50684,50674,52688,50225K18
24/03/20213,18%21,00681,00666,50666,00681,00651K24
23/03/2021-1,57%-10,50660,00670,50660,00670,50221K6
22/03/2021-0,59%-4,00670,50674,50669,00678,0019K12
19/03/2021-0,44%-3,00674,50677,50660,00677,508K7
18/03/2021-0,22%-1,50677,50683,90672,52685,00250K15
17/03/20210,59%4,00679,00687,16673,96687,1661K13
16/03/20210,30%2,00675,00679,50668,00679,50158K14
15/03/20211,66%11,00673,00670,50661,50673,0048K9
12/03/2021-1,12%-7,50662,00672,00661,50672,00463K45
11/03/2021-2,97%-20,50669,50688,32669,00692,96120K15
10/03/2021-0,79%-5,50690,00692,00690,00700,0094K9
09/03/20212,28%15,50695,50684,51684,51699,5075K11
08/03/20213,34%22,00680,00658,00658,00681,50349K8
05/03/20211,94%12,50658,00627,00627,00658,0041K19
04/03/2021-5,35%-36,50645,50627,27627,27655,50194K21
03/03/2021-0,29%-1,97682,00692,00682,00692,0073K13
02/03/20211,18%7,97683,97688,76682,00688,76216K17
01/03/20213,92%25,50676,00649,81649,81676,0090K13
26/02/20210,62%4,00650,50646,50646,50651,00102K10
25/02/20211,33%8,50646,50648,00646,50652,50138K11
24/02/2021-0,39%-2,50638,00635,00631,50638,0024K6
23/02/20210,95%6,00640,50641,50627,50641,5036K14
22/02/2021-1,09%-7,00634,50649,00634,50649,00411K15
19/02/20210,94%6,00641,50645,00639,00646,0019K10
18/02/2021-2,98%-19,50635,50654,00633,00654,0070K13
17/02/20211,71%11,00655,00653,00650,00655,0038K12
12/02/2021-0,69%-4,50644,00651,50643,00651,5018K8
11/02/2021-0,06%-0,40648,50648,01647,00652,50182K14
10/02/2021-0,48%-3,10648,90662,30648,90662,31134K15
09/02/20210,51%3,30652,00648,70648,70660,109K6
08/02/2021-0,11%-0,70648,70665,80640,00665,80224K17
05/02/2021-1,65%-10,90649,40659,01649,30667,40183K229
04/02/20211,74%11,30660,30649,00649,00667,4048K10
03/02/2021-0,73%-4,80649,00657,20640,00657,20108K11
02/02/20211,44%9,30653,80644,00644,00659,4018K10
01/02/20210,11%0,70644,50642,00642,00652,5024K10
29/01/2021-2,62%-17,30643,80646,80641,20649,5013K10
28/01/20214,75%30,00661,10635,60635,50662,2017K9
27/01/2021-2,55%-16,52631,10645,95628,73645,95147K12
26/01/2021-3,34%-22,38647,62661,90642,60663,80220K25
22/01/20210,99%6,60670,00669,50662,50674,20225K15
21/01/20210,97%6,40663,40660,50660,00668,10118K16
20/01/20210,52%3,38657,00653,16649,30657,0031K6
19/01/2021-5,27%-36,38653,62652,70644,70655,1034K17
18/01/20217,41%47,60690,00637,27633,00698,408K7
15/01/2021-0,68%-4,40642,40646,80642,40661,31111K29
14/01/2021-7,06%-49,11646,80695,50646,00696,402M34
13/01/20210,69%4,77695,91697,49693,90697,493K4
12/01/2021-1,89%-13,35691,14704,69690,74711,70133K15
11/01/20213,24%22,09704,49685,70685,70705,10154K5
08/01/2021--682,40680,69675,51682,407K4


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito