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
20/10/2021-0,08%-0,71836,64840,84830,76840,84168K111
19/10/20211,60%13,18837,35828,84828,84837,35837K20
18/10/2021-0,82%-6,85824,17827,07822,53834,2050K11
15/10/20211,44%11,83831,02819,18819,18831,02144K15
14/10/20212,99%23,78819,19802,40798,40826,03135K23
13/10/20212,59%20,09795,41790,79786,24809,262M26
11/10/20210,14%1,08775,32783,12775,32789,4074K13
08/10/20210,37%2,82774,24771,50771,50775,292M6
07/10/20211,10%8,42771,42778,56771,42782,0033K18
06/10/2021-0,40%-3,10763,00761,52757,67765,002M17
05/10/20212,31%17,29766,10756,00754,50766,13111K10
04/10/2021-1,18%-8,91748,81757,50744,00759,92678K14
01/10/2021-0,70%-5,35757,72752,02738,57760,001M27
30/09/2021-1,99%-15,51763,07778,58763,07780,7814K8
29/09/20210,27%2,12778,58777,42775,00782,4030K13
28/09/2021-0,69%-5,41776,46781,87776,16784,21275K21
27/09/2021-0,14%-1,08781,87786,24773,04786,24122K13
24/09/20210,96%7,45782,95775,50773,29782,95136K33
23/09/20212,94%22,18775,50754,50754,50777,7560K9
22/09/20210,55%4,11753,32749,21749,21756,28104K11
21/09/2021-1,22%-9,24749,21758,45741,00763,83259K21
20/09/2021-3,24%-25,39758,45754,00748,44759,99290K27
17/09/20210,00%0,00783,84788,58765,59788,5893K24
16/09/2021-1,89%-15,10783,84798,94775,44803,43255K26
15/09/20211,18%9,34798,94794,00792,37798,9488K7
14/09/2021-0,40%-3,20789,60804,80784,33804,80120K19
13/09/2021-1,61%-13,00792,80805,80789,60805,80541K34
10/09/2021-0,13%-1,08805,80802,41799,20812,0047K19
09/09/2021-1,12%-9,12806,88813,00805,00821,64117K13
08/09/20210,01%0,10816,00815,90804,89818,40675K19
06/09/20210,10%0,82815,90815,08815,08815,9021K9
03/09/2021-1,68%-13,95815,08824,09804,31824,09614K18
02/09/20211,64%13,37829,03805,00805,00829,0359K10
01/09/2021-0,04%-0,32815,66815,98804,89820,0031K16
31/08/2021-0,98%-8,05815,98824,03806,23824,0375K19
30/08/2021-0,98%-8,12824,03835,00821,00836,24296K43
27/08/20211,79%14,65832,15823,28823,28832,15745K8
26/08/2021-0,33%-2,70817,50820,20816,05824,2551K8
25/08/20210,38%3,12820,20817,08817,08828,8189K14
24/08/2021-1,91%-15,92817,08824,75814,00824,75151K10
23/08/20210,88%7,26833,00834,98825,74838,0456K20
20/08/20211,44%11,74825,74829,84824,92832,88181K21
19/08/20210,54%4,40814,00810,00806,75820,6732K18
18/08/20211,27%10,15809,60799,47799,40814,40294K21
17/08/2021-1,91%-15,55799,45818,10795,00818,1057K20
16/08/20211,57%12,60815,00802,42793,35815,0070K18
13/08/2021-0,43%-3,47802,40805,86796,80810,4035K19
12/08/20210,94%7,54805,87803,99796,00805,8759K16
11/08/20210,84%6,63798,33791,80791,80803,43344K16
10/08/20210,00%0,00791,70805,86788,42805,86173K12
09/08/20211,19%9,30791,70787,99783,12792,99147K16
06/08/20210,93%7,20782,40753,77753,77785,24186K12
05/08/20211,59%12,16775,20763,80762,90775,20132K11
04/08/2021-0,23%-1,74763,04760,76760,76775,20130K14
03/08/20211,46%11,03764,78764,25762,00766,5088K13
02/08/20210,50%3,75753,75750,00748,50754,5032K10
30/07/20212,04%15,00750,00739,14739,14750,001M16
29/07/2021-1,06%-7,91735,00728,00727,81735,0034K8
28/07/2021-0,18%-1,32742,91738,53733,92744,4412K8
27/07/2021-1,20%-9,04744,23744,23744,23744,237441
26/07/2021-0,03%-0,20753,27752,26749,25753,2783K7
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
09/04/2021--766,50751,33751,33767,20284K22


*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