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
08/07/2025	-0,67%	-0,60	88,60	89,20	88,47	89,34	74K	109
07/07/2025	2,47%	2,15	89,20	87,50	87,50	89,61	2M	124
04/07/2025	-2,14%	-1,90	87,05	89,09	87,05	89,27	135K	32
03/07/2025	1,68%	1,47	88,95	88,18	88,03	88,95	62K	32
02/07/2025	0,69%	0,60	87,48	87,60	86,95	87,81	287K	388
01/07/2025	-0,07%	-0,06	86,88	84,99	84,99	87,31	282K	65
27/06/2025	1,07%	0,92	86,94	84,98	84,98	86,94	499K	64

26/06/2025	0,54%	0,46	86,02	85,44	85,20	86,28	336K	55
25/06/2025	2,38%	1,99	85,56	84,50	84,48	85,57	134K	25
24/06/2025	1,91%	1,57	83,57	81,52	81,52	84,22	355K	45
23/06/2025	0,49%	0,40	82,00	79,96	79,96	82,05	160K	36
20/06/2025	0,20%	0,16	81,60	80,01	80,01	82,02	60K	34
18/06/2025	0,64%	0,52	81,44	80,93	80,92	82,27	5M	41
17/06/2025	-1,20%	-0,98	80,92	82,72	80,57	82,72	198K	47
16/06/2025	0,74%	0,60	81,90	81,30	81,30	82,68	3M	25
13/06/2025	-1,89%	-1,57	81,30	82,80	81,06	82,85	273K	41
12/06/2025	-0,20%	-0,17	82,87	82,42	82,42	83,52	185K	23
11/06/2025	-0,38%	-0,32	83,04	82,42	82,42	84,09	55K	26
10/06/2025	0,10%	0,08	83,36	83,98	82,93	83,98	211K	40
09/06/2025	-0,47%	-0,39	83,28	83,46	83,20	84,09	66K	39
06/06/2025	0,25%	0,21	83,67	83,60	83,34	84,68	155K	42
05/06/2025	-0,14%	-0,12	83,46	84,16	83,11	84,16	14K	31
04/06/2025	0,04%	0,03	83,58	84,39	83,23	85,20	215K	31
03/06/2025	-0,42%	-0,35	83,55	83,44	83,44	85,35	60K	46
02/06/2025	-0,59%	-0,50	83,90	82,71	82,71	84,40	37K	52
30/05/2025	0,55%	0,46	84,40	84,78	83,58	84,78	84K	77
29/05/2025	-1,81%	-1,55	83,94	84,85	83,00	84,85	30K	39
28/05/2025	2,53%	2,11	85,49	83,45	83,45	85,49	114K	55
27/05/2025	2,58%	2,10	83,38	81,28	81,28	84,06	234K	33
26/05/2025	-0,50%	-0,41	81,28	81,69	78,46	84,77	171K	1.502
23/05/2025	-1,91%	-1,59	81,69	84,13	81,69	84,13	493K	86
22/05/2025	-0,11%	-0,09	83,28	83,19	82,72	83,37	20K	33
21/05/2025	-2,80%	-2,40	83,37	86,00	83,34	86,00	214K	79
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	-	-	97,96	94,97	94,97	99,90	670K	216

Date,Open,High,Low,Close,Volume
08-Jul-25,89.20,89.34,88.47,88.60,73734
07-Jul-25,87.50,89.61,87.50,89.20,1838682
04-Jul-25,89.09,89.27,87.05,87.05,135431
03-Jul-25,88.18,88.95,88.03,88.95,61919
02-Jul-25,87.60,87.81,86.95,87.48,286795
01-Jul-25,84.99,87.31,84.99,86.88,282082
27-Jun-25,84.98,86.94,84.98,86.94,498914
26-Jun-25,85.44,86.28,85.20,86.02,336290
25-Jun-25,84.50,85.57,84.48,85.56,134087
24-Jun-25,81.52,84.22,81.52,83.57,355001
23-Jun-25,79.96,82.05,79.96,82.00,159621
20-Jun-25,80.01,82.02,80.01,81.60,59729
18-Jun-25,80.93,82.27,80.92,81.44,4817133
17-Jun-25,82.72,82.72,80.57,80.92,197877
16-Jun-25,81.30,82.68,81.30,81.90,3305966
13-Jun-25,82.80,82.85,81.06,81.30,272675
12-Jun-25,82.42,83.52,82.42,82.87,184616
11-Jun-25,82.42,84.09,82.42,83.04,55015
10-Jun-25,83.98,83.98,82.93,83.36,210551
09-Jun-25,83.46,84.09,83.20,83.28,65596
06-Jun-25,83.60,84.68,83.34,83.67,155489
05-Jun-25,84.16,84.16,83.11,83.46,13702
04-Jun-25,84.39,85.20,83.23,83.58,214709
03-Jun-25,83.44,85.35,83.44,83.55,59541
02-Jun-25,82.71,84.40,82.71,83.90,36893
30-May-25,84.78,84.78,83.58,84.40,84229
29-May-25,84.85,84.85,83.00,83.94,29728
28-May-25,83.45,85.49,83.45,85.49,113636
27-May-25,81.28,84.06,81.28,83.38,234032
26-May-25,81.69,84.77,78.46,81.28,171048
23-May-25,84.13,84.13,81.69,81.69,492913
22-May-25,83.19,83.37,82.72,83.28,19837
21-May-25,86.00,86.00,83.34,83.37,214473
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

*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