Cotação atual, histórico e gráfico do papel: BLAU3

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 BLAU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-0,93%	-0,15	15,90	15,89	15,70	16,03	9M	2.174
28/11/2023	-0,99%	-0,16	16,05	16,25	15,98	16,63	7M	2.586
27/11/2023	1,06%	0,17	16,21	15,85	15,82	16,21	6M	1.871
24/11/2023	0,06%	0,01	16,04	16,05	15,90	16,29	6M	1.956
23/11/2023	-0,80%	-0,13	16,03	16,19	16,03	16,47	4M	1.218
22/11/2023	-0,06%	-0,01	16,16	16,17	16,04	16,63	10M	3.219
21/11/2023	-1,70%	-0,28	16,17	16,31	16,04	16,50	11M	2.765
20/11/2023	-1,79%	-0,30	16,45	16,76	16,32	17,07	11M	3.154
17/11/2023	4,17%	0,67	16,75	16,12	16,09	16,91	15M	3.965
16/11/2023	9,91%	1,45	16,08	14,63	14,63	16,09	20M	4.417
14/11/2023	0,41%	0,06	14,63	14,68	14,33	14,90	11M	3.716

13/11/2023	0,14%	0,02	14,57	14,60	14,26	14,88	13M	4.508
10/11/2023	-1,69%	-0,25	14,55	14,93	14,18	15,13	31M	11.363
09/11/2023	-14,05%	-2,42	14,80	15,44	14,65	16,02	53M	11.263
08/11/2023	-0,69%	-0,12	17,22	17,45	17,02	17,73	4M	1.493
07/11/2023	4,14%	0,69	17,34	16,67	16,49	17,38	7M	1.996
06/11/2023	-0,60%	-0,10	16,65	16,81	16,25	16,92	4M	1.527
03/11/2023	6,69%	1,05	16,75	15,79	15,78	16,99	11M	3.002
01/11/2023	3,29%	0,50	15,70	15,36	15,07	15,70	6M	2.217
31/10/2023	-0,39%	-0,06	15,20	15,27	15,09	15,68	9M	3.298
30/10/2023	-5,74%	-0,93	15,26	16,08	15,25	16,29	9M	2.347
27/10/2023	-1,94%	-0,32	16,19	16,42	16,12	16,60	6M	1.758
26/10/2023	6,58%	1,02	16,51	15,61	15,38	16,51	5M	1.914
25/10/2023	-3,55%	-0,57	15,49	16,07	15,35	16,29	6M	1.978
24/10/2023	-0,86%	-0,14	16,06	16,33	15,97	16,50	6M	1.691
23/10/2023	0,50%	0,08	16,20	16,00	15,85	16,26	4M	1.414
20/10/2023	1,32%	0,21	16,12	15,80	15,70	16,23	4M	1.401
19/10/2023	-1,18%	-0,19	15,91	16,15	15,84	16,34	6M	1.954
18/10/2023	3,14%	0,49	16,10	15,60	15,39	16,10	10M	2.020
17/10/2023	-3,58%	-0,58	15,61	16,07	15,61	16,11	12M	2.985
16/10/2023	-1,46%	-0,24	16,19	16,58	16,02	16,58	6M	2.404
13/10/2023	-0,79%	-0,13	16,43	16,52	16,04	16,55	5M	1.946
11/10/2023	0,49%	0,08	16,56	16,48	16,25	16,62	4M	1.598
10/10/2023	1,23%	0,20	16,48	16,36	16,25	16,70	7M	2.473
09/10/2023	-1,57%	-0,26	16,28	16,55	16,00	16,57	6M	1.843
06/10/2023	-0,12%	-0,02	16,54	16,50	16,01	16,62	5M	1.885
05/10/2023	1,78%	0,29	16,56	16,28	16,28	16,68	6M	2.002
04/10/2023	2,26%	0,36	16,27	16,17	15,87	16,46	6M	1.732
03/10/2023	-1,00%	-0,16	15,91	16,07	15,79	16,23	7M	3.214
02/10/2023	0,44%	0,07	16,07	16,10	15,78	16,10	5M	2.079
29/09/2023	0,00%	0,00	16,00	16,30	15,94	16,50	7M	2.503
28/09/2023	2,56%	0,40	16,00	15,60	15,51	16,30	7M	2.695
27/09/2023	-0,32%	-0,05	15,60	15,70	15,26	15,95	10M	4.213
26/09/2023	-0,13%	-0,02	15,65	15,62	15,43	15,79	8M	2.948
25/09/2023	-1,57%	-0,25	15,67	15,92	15,12	15,92	15M	4.216
22/09/2023	-2,33%	-0,38	15,92	16,45	15,92	16,45	6M	1.942
21/09/2023	-1,39%	-0,23	16,30	16,44	16,21	16,45	8M	2.799
20/09/2023	-1,37%	-0,23	16,53	16,87	16,53	17,28	8M	2.791
19/09/2023	0,66%	0,11	16,76	16,71	16,35	16,86	8M	2.729
18/09/2023	-0,30%	-0,05	16,65	16,72	16,63	16,96	7M	2.713
15/09/2023	-5,06%	-0,89	16,70	17,36	16,12	17,42	31M	8.320
14/09/2023	0,74%	0,13	17,59	17,52	17,31	17,64	12M	3.141
13/09/2023	0,63%	0,11	17,46	17,35	17,35	17,65	9M	2.739
12/09/2023	0,64%	0,11	17,35	17,32	17,22	17,37	8M	2.814
11/09/2023	-0,58%	-0,10	17,24	17,50	17,24	17,70	6M	1.834
08/09/2023	-0,63%	-0,11	17,34	17,45	17,30	17,66	7M	2.502
06/09/2023	0,58%	0,10	17,45	17,52	17,23	17,72	8M	2.356
05/09/2023	-0,06%	-0,01	17,35	17,36	17,07	17,68	15M	4.733
04/09/2023	-1,36%	-0,24	17,36	17,90	17,36	17,97	6M	2.026
01/09/2023	-0,40%	-0,07	17,60	17,72	17,31	17,74	7M	2.094
31/08/2023	-1,78%	-0,32	17,67	17,98	17,57	18,15	9M	2.569
30/08/2023	1,12%	0,20	17,99	17,91	17,91	18,19	4M	1.421
29/08/2023	0,68%	0,12	17,79	17,72	17,63	17,95	5M	1.580
28/08/2023	-0,73%	-0,13	17,67	17,90	17,58	17,95	8M	2.365
25/08/2023	-0,56%	-0,10	17,80	17,94	17,80	18,06	6M	1.867
24/08/2023	-2,35%	-0,43	17,90	18,50	17,90	18,50	6M	1.892
23/08/2023	1,38%	0,25	18,33	18,02	17,97	18,42	6M	1.981
22/08/2023	1,52%	0,27	18,08	18,00	17,86	18,26	8M	2.675
21/08/2023	-0,39%	-0,07	17,81	17,88	17,74	18,00	5M	1.597
18/08/2023	0,34%	0,06	17,88	17,94	17,70	18,02	7M	2.455
17/08/2023	-0,67%	-0,12	17,82	17,97	17,81	18,22	8M	2.841
16/08/2023	-3,03%	-0,56	17,94	18,49	17,81	18,56	13M	2.990
15/08/2023	-0,16%	-0,03	18,50	18,56	18,45	18,80	6M	1.673
14/08/2023	1,20%	0,22	18,53	18,35	17,98	18,80	11M	2.864
11/08/2023	-2,24%	-0,42	18,31	18,73	18,04	18,82	14M	3.827
10/08/2023	-4,44%	-0,87	18,73	18,99	18,50	19,08	24M	5.932
09/08/2023	-2,83%	-0,57	19,60	20,28	19,36	20,28	14M	2.811
08/08/2023	-3,03%	-0,63	20,17	20,55	20,05	20,55	8M	2.054
07/08/2023	-3,48%	-0,75	20,80	21,58	20,70	21,69	8M	1.816
04/08/2023	0,65%	0,14	21,55	21,16	21,12	21,57	6M	1.544
03/08/2023	-0,46%	-0,10	21,41	21,70	21,22	22,09	12M	3.705
02/08/2023	2,77%	0,58	21,51	20,93	20,90	21,75	17M	5.483
01/08/2023	0,72%	0,15	20,93	20,69	20,30	21,05	20M	8.133
31/07/2023	1,61%	0,33	20,78	20,71	20,33	21,00	28M	10.344
28/07/2023	1,59%	0,32	20,45	20,30	20,17	20,51	20M	7.458
27/07/2023	1,36%	0,27	20,13	19,85	19,77	20,28	11M	3.316
26/07/2023	-3,12%	-0,64	19,86	20,05	19,51	20,21	23M	4.719
25/07/2023	2,09%	0,42	20,50	20,15	20,15	20,78	10M	3.833
24/07/2023	2,40%	0,47	20,08	19,61	19,47	20,10	21M	3.059
21/07/2023	2,08%	0,40	19,61	19,14	19,03	19,67	11M	2.966
20/07/2023	1,80%	0,34	19,21	19,00	18,63	19,53	13M	4.476
19/07/2023	-0,47%	-0,09	18,87	18,97	18,50	18,99	13M	3.742
18/07/2023	1,12%	0,21	18,96	18,72	18,55	19,04	9M	3.993
17/07/2023	-1,83%	-0,35	18,75	19,10	18,53	19,21	11M	4.326
14/07/2023	-2,05%	-0,40	19,10	19,50	18,97	19,67	20M	5.552
13/07/2023	0,57%	0,11	19,50	19,30	19,23	19,74	7M	2.606
12/07/2023	-0,46%	-0,09	19,39	19,43	19,26	19,75	9M	3.409
11/07/2023	-0,31%	-0,06	19,48	19,62	19,16	19,62	9M	2.745
10/07/2023	-1,56%	-0,31	19,54	19,86	19,52	20,07	9M	3.651
07/07/2023	0,66%	0,13	19,85	19,73	19,65	20,14	7M	2.668
06/07/2023	-0,25%	-0,05	19,72	19,87	19,11	19,87	8M	3.338
05/07/2023	0,92%	0,18	19,77	19,58	19,24	19,94	12M	4.840
04/07/2023	3,93%	0,74	19,59	19,00	18,73	19,69	6M	2.212
03/07/2023	1,29%	0,24	18,85	18,80	18,70	19,57	18M	5.328
30/06/2023	-3,82%	-0,74	18,61	19,62	18,38	19,79	30M	7.016
29/06/2023	2,06%	0,39	19,35	19,11	18,84	19,53	30M	2.594
28/06/2023	-2,02%	-0,39	18,96	19,31	18,96	19,66	19M	3.221
27/06/2023	-6,70%	-1,39	19,35	20,82	19,03	20,92	32M	7.439
26/06/2023	-2,67%	-0,57	20,74	21,41	20,45	21,41	8M	3.400
23/06/2023	1,67%	0,35	21,31	21,25	20,96	21,64	5M	2.116
22/06/2023	-0,38%	-0,08	20,96	21,24	20,59	21,24	5M	2.213
21/06/2023	0,57%	0,12	21,04	20,92	20,75	21,21	10M	2.607
20/06/2023	1,06%	0,22	20,92	20,84	20,56	21,15	8M	2.485
19/06/2023	3,45%	0,69	20,70	20,13	19,80	20,94	18M	3.005
16/06/2023	-4,80%	-1,01	20,01	20,94	20,01	21,17	15M	2.204
15/06/2023	1,06%	0,22	21,02	20,80	20,76	21,32	4M	1.465
14/06/2023	1,96%	0,40	20,80	20,73	20,35	20,94	7M	2.368
13/06/2023	-5,12%	-1,10	20,40	21,53	20,15	21,53	12M	3.643
12/06/2023	-2,85%	-0,63	21,50	22,43	21,35	22,43	13M	3.537
09/06/2023	2,98%	0,64	22,13	21,64	21,49	22,56	8M	2.292
07/06/2023	1,42%	0,30	21,49	21,32	20,84	21,96	18M	5.539
06/06/2023	-0,05%	-0,01	21,19	21,20	20,79	21,38	10M	3.159
05/06/2023	1,24%	0,26	21,20	21,00	20,84	21,34	7M	1.625
02/06/2023	1,85%	0,38	20,94	20,67	20,66	21,32	8M	2.526
01/06/2023	1,28%	0,26	20,56	20,25	19,92	20,92	7M	2.692
31/05/2023	-2,68%	-0,56	20,30	21,01	20,24	21,03	9M	1.524
30/05/2023	-2,11%	-0,45	20,86	21,44	20,65	21,47	3M	1.316
29/05/2023	-0,88%	-0,19	21,31	21,73	21,18	21,75	3M	851
26/05/2023	-2,32%	-0,51	21,50	22,40	21,25	22,40	6M	1.827
25/05/2023	3,09%	0,66	22,01	21,54	21,44	22,34	7M	2.055
24/05/2023	-0,70%	-0,15	21,35	21,50	21,14	21,79	3M	1.175
23/05/2023	0,80%	0,17	21,50	21,29	21,00	21,92	11M	2.842
22/05/2023	1,86%	0,39	21,33	21,04	20,89	21,61	10M	2.970
19/05/2023	-	-	20,94	20,78	20,54	21,56	9M	1.911

Date,Open,High,Low,Close,Volume
29-Nov-23,15.89,16.03,15.70,15.90,8535800
28-Nov-23,16.25,16.63,15.98,16.05,7300976
27-Nov-23,15.85,16.21,15.82,16.21,6031380
24-Nov-23,16.05,16.29,15.90,16.04,5930005
23-Nov-23,16.19,16.47,16.03,16.03,4143097
22-Nov-23,16.17,16.63,16.04,16.16,9802551
21-Nov-23,16.31,16.50,16.04,16.17,10701111
20-Nov-23,16.76,17.07,16.32,16.45,11369018
17-Nov-23,16.12,16.91,16.09,16.75,14519941
16-Nov-23,14.63,16.09,14.63,16.08,19531613
14-Nov-23,14.68,14.90,14.33,14.63,10681798
13-Nov-23,14.60,14.88,14.26,14.57,12639965
10-Nov-23,14.93,15.13,14.18,14.55,31244578
09-Nov-23,15.44,16.02,14.65,14.80,52652310
08-Nov-23,17.45,17.73,17.02,17.22,4191565
07-Nov-23,16.67,17.38,16.49,17.34,6795462
06-Nov-23,16.81,16.92,16.25,16.65,4427750
03-Nov-23,15.79,16.99,15.78,16.75,11363253
01-Nov-23,15.36,15.70,15.07,15.70,5927774
31-Oct-23,15.27,15.68,15.09,15.20,9433260
30-Oct-23,16.08,16.29,15.25,15.26,8989558
27-Oct-23,16.42,16.60,16.12,16.19,5541428
26-Oct-23,15.61,16.51,15.38,16.51,4809232
25-Oct-23,16.07,16.29,15.35,15.49,6214805
24-Oct-23,16.33,16.50,15.97,16.06,5624482
23-Oct-23,16.00,16.26,15.85,16.20,3762991
20-Oct-23,15.80,16.23,15.70,16.12,3729894
19-Oct-23,16.15,16.34,15.84,15.91,5501332
18-Oct-23,15.60,16.10,15.39,16.10,10444524
17-Oct-23,16.07,16.11,15.61,15.61,11946837
16-Oct-23,16.58,16.58,16.02,16.19,5601894
13-Oct-23,16.52,16.55,16.04,16.43,5132286
11-Oct-23,16.48,16.62,16.25,16.56,4312348
10-Oct-23,16.36,16.70,16.25,16.48,6763918
09-Oct-23,16.55,16.57,16.00,16.28,5616293
06-Oct-23,16.50,16.62,16.01,16.54,4972579
05-Oct-23,16.28,16.68,16.28,16.56,5694153
04-Oct-23,16.17,16.46,15.87,16.27,5594682
03-Oct-23,16.07,16.23,15.79,15.91,6919427
02-Oct-23,16.10,16.10,15.78,16.07,5391663
29-Sep-23,16.30,16.50,15.94,16.00,7357596
28-Sep-23,15.60,16.30,15.51,16.00,6635622
27-Sep-23,15.70,15.95,15.26,15.60,10050810
26-Sep-23,15.62,15.79,15.43,15.65,8273873
25-Sep-23,15.92,15.92,15.12,15.67,14810453
22-Sep-23,16.45,16.45,15.92,15.92,6236404
21-Sep-23,16.44,16.45,16.21,16.30,7578966
20-Sep-23,16.87,17.28,16.53,16.53,7751066
19-Sep-23,16.71,16.86,16.35,16.76,7911510
18-Sep-23,16.72,16.96,16.63,16.65,7421040
15-Sep-23,17.36,17.42,16.12,16.70,31050661
14-Sep-23,17.52,17.64,17.31,17.59,12226994
13-Sep-23,17.35,17.65,17.35,17.46,8707295
12-Sep-23,17.32,17.37,17.22,17.35,8112186
11-Sep-23,17.50,17.70,17.24,17.24,5848195
08-Sep-23,17.45,17.66,17.30,17.34,6678050
06-Sep-23,17.52,17.72,17.23,17.45,8369016
05-Sep-23,17.36,17.68,17.07,17.35,14511404
04-Sep-23,17.90,17.97,17.36,17.36,6123818
01-Sep-23,17.72,17.74,17.31,17.60,7242218
31-Aug-23,17.98,18.15,17.57,17.67,8510769
30-Aug-23,17.91,18.19,17.91,17.99,4103617
29-Aug-23,17.72,17.95,17.63,17.79,5275300
28-Aug-23,17.90,17.95,17.58,17.67,7639913
25-Aug-23,17.94,18.06,17.80,17.80,5560239
24-Aug-23,18.50,18.50,17.90,17.90,5863928
23-Aug-23,18.02,18.42,17.97,18.33,5774659
22-Aug-23,18.00,18.26,17.86,18.08,7571087
21-Aug-23,17.88,18.00,17.74,17.81,5281209
18-Aug-23,17.94,18.02,17.70,17.88,7078182
17-Aug-23,17.97,18.22,17.81,17.82,7770790
16-Aug-23,18.49,18.56,17.81,17.94,12835542
15-Aug-23,18.56,18.80,18.45,18.50,5763306
14-Aug-23,18.35,18.80,17.98,18.53,10699239
11-Aug-23,18.73,18.82,18.04,18.31,14204246
10-Aug-23,18.99,19.08,18.50,18.73,23795343
09-Aug-23,20.28,20.28,19.36,19.60,13536876
08-Aug-23,20.55,20.55,20.05,20.17,8453384
07-Aug-23,21.58,21.69,20.70,20.80,8050794
04-Aug-23,21.16,21.57,21.12,21.55,5664253
03-Aug-23,21.70,22.09,21.22,21.41,11510572
02-Aug-23,20.93,21.75,20.90,21.51,16630753
01-Aug-23,20.69,21.05,20.30,20.93,20480310
31-Jul-23,20.71,21.00,20.33,20.78,28307745
28-Jul-23,20.30,20.51,20.17,20.45,19712112
27-Jul-23,19.85,20.28,19.77,20.13,10736681
26-Jul-23,20.05,20.21,19.51,19.86,22793722
25-Jul-23,20.15,20.78,20.15,20.50,10468515
24-Jul-23,19.61,20.10,19.47,20.08,20930026
21-Jul-23,19.14,19.67,19.03,19.61,11145102
20-Jul-23,19.00,19.53,18.63,19.21,13281952
19-Jul-23,18.97,18.99,18.50,18.87,13142745
18-Jul-23,18.72,19.04,18.55,18.96,9302260
17-Jul-23,19.10,19.21,18.53,18.75,10531092
14-Jul-23,19.50,19.67,18.97,19.10,20009518
13-Jul-23,19.30,19.74,19.23,19.50,6762920
12-Jul-23,19.43,19.75,19.26,19.39,8503045
11-Jul-23,19.62,19.62,19.16,19.48,8785123
10-Jul-23,19.86,20.07,19.52,19.54,9472545
07-Jul-23,19.73,20.14,19.65,19.85,6734591
06-Jul-23,19.87,19.87,19.11,19.72,7580458
05-Jul-23,19.58,19.94,19.24,19.77,11861802
04-Jul-23,19.00,19.69,18.73,19.59,5681678
03-Jul-23,18.80,19.57,18.70,18.85,18381452
30-Jun-23,19.62,19.79,18.38,18.61,30386766
29-Jun-23,19.11,19.53,18.84,19.35,30426535
28-Jun-23,19.31,19.66,18.96,18.96,18911696
27-Jun-23,20.82,20.92,19.03,19.35,32117102
26-Jun-23,21.41,21.41,20.45,20.74,7963609
23-Jun-23,21.25,21.64,20.96,21.31,5385363
22-Jun-23,21.24,21.24,20.59,20.96,5116994
21-Jun-23,20.92,21.21,20.75,21.04,10047857
20-Jun-23,20.84,21.15,20.56,20.92,8450442
19-Jun-23,20.13,20.94,19.80,20.70,17920139
16-Jun-23,20.94,21.17,20.01,20.01,14524590
15-Jun-23,20.80,21.32,20.76,21.02,4434429
14-Jun-23,20.73,20.94,20.35,20.80,7327384
13-Jun-23,21.53,21.53,20.15,20.40,11786827
12-Jun-23,22.43,22.43,21.35,21.50,13009924
09-Jun-23,21.64,22.56,21.49,22.13,7976903
07-Jun-23,21.32,21.96,20.84,21.49,17874454
06-Jun-23,21.20,21.38,20.79,21.19,9681533
05-Jun-23,21.00,21.34,20.84,21.20,6532502
02-Jun-23,20.67,21.32,20.66,20.94,7855029
01-Jun-23,20.25,20.92,19.92,20.56,6891918
31-May-23,21.01,21.03,20.24,20.30,8553918
30-May-23,21.44,21.47,20.65,20.86,3379777
29-May-23,21.73,21.75,21.18,21.31,2609880
26-May-23,22.40,22.40,21.25,21.50,5808274
25-May-23,21.54,22.34,21.44,22.01,6656590
24-May-23,21.50,21.79,21.14,21.35,3382637
23-May-23,21.29,21.92,21.00,21.50,11269315
22-May-23,21.04,21.61,20.89,21.33,10000491
19-May-23,20.78,21.56,20.54,20.94,8591811

*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: BLAU3