Cotação atual, histórico e gráfico do papel: BLAU3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/07/2021 | 0,56% | 0,29 | 52,00 | 51,74 | 51,61 | 52,77 | 13M | 972 |
| 21/07/2021 | 0,41% | 0,21 | 51,71 | 51,84 | 50,61 | 52,36 | 21M | 1.475 |
| 20/07/2021 | -1,98% | -1,04 | 51,50 | 52,39 | 51,50 | 53,38 | 12M | 1.495 |
| 19/07/2021 | -2,60% | -1,40 | 52,54 | 53,30 | 51,70 | 54,92 | 16M | 1.883 |
| 16/07/2021 | 2,74% | 1,44 | 53,94 | 52,49 | 52,06 | 53,94 | 9M | 1.006 |
| 15/07/2021 | 2,94% | 1,50 | 52,50 | 50,80 | 50,80 | 52,84 | 27M | 2.111 |
| 14/07/2021 | 4,02% | 1,97 | 51,00 | 49,09 | 48,66 | 51,90 | 36M | 1.884 |
| 13/07/2021 | 0,12% | 0,06 | 49,03 | 48,69 | 47,92 | 49,20 | 22M | 1.932 |
| 12/07/2021 | -0,06% | -0,03 | 48,97 | 49,00 | 47,82 | 49,34 | 11M | 1.424 |
| 08/07/2021 | 1,72% | 0,83 | 49,00 | 47,40 | 47,07 | 49,00 | 11M | 1.199 |
| 07/07/2021 | -0,95% | -0,46 | 48,17 | 48,85 | 47,85 | 48,98 | 13M | 1.233 |
|
|
| 06/07/2021 | -0,67% | -0,33 | 48,63 | 48,94 | 47,40 | 48,96 | 8M | 1.068 |
| 05/07/2021 | -0,08% | -0,04 | 48,96 | 49,23 | 48,62 | 49,49 | 7M | 861 |
| 02/07/2021 | 1,18% | 0,57 | 49,00 | 48,88 | 48,72 | 50,00 | 19M | 2.327 |
| 01/07/2021 | -2,71% | -1,35 | 48,43 | 49,60 | 48,17 | 49,60 | 10M | 1.276 |
| 30/06/2021 | 3,21% | 1,55 | 49,78 | 48,33 | 47,59 | 49,78 | 18M | 1.052 |
| 29/06/2021 | 0,73% | 0,35 | 48,23 | 47,88 | 46,92 | 48,23 | 7M | 778 |
| 28/06/2021 | -1,26% | -0,61 | 47,88 | 48,49 | 46,73 | 48,49 | 13M | 1.598 |
| 25/06/2021 | -1,42% | -0,70 | 48,49 | 49,17 | 47,23 | 49,17 | 26M | 1.503 |
| 24/06/2021 | 3,65% | 1,73 | 49,19 | 46,70 | 46,70 | 49,19 | 36M | 1.697 |
| 23/06/2021 | 2,06% | 0,96 | 47,46 | 46,50 | 46,06 | 47,46 | 7M | 899 |
| 22/06/2021 | 1,91% | 0,87 | 46,50 | 45,65 | 45,00 | 46,50 | 9M | 1.326 |
| 21/06/2021 | -0,89% | -0,41 | 45,63 | 46,31 | 44,92 | 46,31 | 5M | 647 |
| 18/06/2021 | 0,09% | 0,04 | 46,04 | 45,90 | 44,65 | 46,69 | 10M | 1.550 |
| 17/06/2021 | 3,60% | 1,60 | 46,00 | 44,40 | 44,16 | 46,34 | 13M | 1.917 |
| 16/06/2021 | -3,25% | -1,49 | 44,40 | 45,89 | 44,40 | 45,89 | 12M | 1.448 |
| 15/06/2021 | -1,69% | -0,79 | 45,89 | 46,50 | 45,77 | 47,47 | 10M | 1.285 |
| 14/06/2021 | 3,46% | 1,56 | 46,68 | 45,76 | 45,35 | 46,78 | 10M | 1.447 |
| 11/06/2021 | -2,08% | -0,96 | 45,12 | 46,35 | 45,12 | 46,59 | 15M | 1.115 |
| 10/06/2021 | -1,35% | -0,63 | 46,08 | 46,77 | 46,08 | 48,12 | 14M | 1.284 |
| 09/06/2021 | -2,08% | -0,99 | 46,71 | 47,40 | 46,71 | 47,73 | 10M | 1.099 |
| 08/06/2021 | 1,15% | 0,54 | 47,70 | 47,27 | 46,82 | 47,83 | 8M | 870 |
| 07/06/2021 | -1,73% | -0,83 | 47,16 | 48,07 | 47,11 | 48,72 | 9M | 1.191 |
| 04/06/2021 | 1,35% | 0,64 | 47,99 | 47,81 | 47,16 | 49,28 | 13M | 1.087 |
| 02/06/2021 | 1,18% | 0,55 | 47,35 | 46,55 | 46,36 | 47,48 | 8M | 754 |
| 01/06/2021 | -2,48% | -1,19 | 46,80 | 48,06 | 46,59 | 48,92 | 12M | 1.442 |
| 31/05/2021 | 3,65% | 1,69 | 47,99 | 46,39 | 45,66 | 47,99 | 32M | 1.609 |
| 28/05/2021 | 6,68% | 2,90 | 46,30 | 43,88 | 43,45 | 46,96 | 13M | 1.338 |
| 27/05/2021 | -0,23% | -0,10 | 43,40 | 43,75 | 43,00 | 44,49 | 9M | 862 |
| 26/05/2021 | 4,27% | 1,78 | 43,50 | 42,40 | 42,00 | 43,50 | 13M | 1.208 |
| 25/05/2021 | -2,68% | -1,15 | 41,72 | 42,35 | 41,66 | 42,90 | 8M | 1.002 |
| 24/05/2021 | 1,13% | 0,48 | 42,87 | 42,08 | 41,47 | 43,27 | 13M | 1.016 |
| 21/05/2021 | 2,89% | 1,19 | 42,39 | 41,79 | 40,96 | 42,39 | 16M | 1.011 |
| 20/05/2021 | -0,60% | -0,25 | 41,20 | 41,30 | 40,83 | 41,94 | 11M | 1.835 |
| 19/05/2021 | 1,12% | 0,46 | 41,45 | 40,90 | 40,16 | 41,45 | 17M | 2.065 |
| 18/05/2021 | -2,38% | -1,00 | 40,99 | 41,81 | 40,86 | 41,81 | 11M | 1.307 |
| 17/05/2021 | -1,18% | -0,50 | 41,99 | 41,98 | 41,45 | 42,44 | 20M | 701 |
| 14/05/2021 | 2,88% | 1,19 | 42,49 | 41,50 | 41,36 | 42,49 | 9M | 729 |
| 13/05/2021 | -0,46% | -0,19 | 41,30 | 41,99 | 41,03 | 42,06 | 10M | 1.394 |
| 12/05/2021 | -2,38% | -1,01 | 41,49 | 42,30 | 41,49 | 42,93 | 8M | 896 |
| 11/05/2021 | 0,47% | 0,20 | 42,50 | 42,69 | 41,30 | 43,30 | 25M | 1.642 |
| 10/05/2021 | -1,63% | -0,70 | 42,30 | 43,00 | 41,69 | 43,44 | 22M | 1.367 |
| 07/05/2021 | 2,87% | 1,20 | 43,00 | 42,34 | 41,39 | 43,00 | 16M | 1.296 |
| 06/05/2021 | -0,38% | -0,16 | 41,80 | 41,96 | 40,88 | 41,96 | 11M | 669 |
| 05/05/2021 | -0,33% | -0,14 | 41,96 | 42,15 | 41,41 | 42,48 | 11M | 1.350 |
| 04/05/2021 | -2,66% | -1,15 | 42,10 | 42,67 | 40,71 | 42,94 | 9M | 1.231 |
| 03/05/2021 | 0,58% | 0,25 | 43,25 | 42,36 | 42,36 | 43,74 | 8M | 904 |
| 30/04/2021 | 2,70% | 1,13 | 43,00 | 41,79 | 41,01 | 43,00 | 8M | 692 |
| 29/04/2021 | -0,31% | -0,13 | 41,87 | 41,50 | 40,70 | 42,50 | 19M | 1.566 |
| 28/04/2021 | 3,70% | 1,50 | 42,00 | 41,00 | 40,64 | 42,21 | 10M | 1.079 |
| 27/04/2021 | -3,57% | -1,50 | 40,50 | 41,83 | 40,34 | 42,99 | 13M | 486 |
| 26/04/2021 | -1,18% | -0,50 | 42,00 | 42,56 | 41,47 | 43,28 | 30M | 2.259 |
| 23/04/2021 | 1,19% | 0,50 | 42,50 | 42,00 | 40,85 | 42,50 | 24M | 1.681 |
| 22/04/2021 | -0,12% | -0,05 | 42,00 | 42,33 | 41,15 | 44,00 | 12M | 1.641 |
| 20/04/2021 | 2,31% | 0,95 | 42,05 | 41,15 | 41,15 | 43,48 | 53M | 3.539 |
| 19/04/2021 | - | - | 41,10 | 40,01 | 39,50 | 41,89 | 98M | 5.723 |
Date,Open,High,Low,Close,Volume
22-Jul-21,51.74,52.77,51.61,52.00,13459490
21-Jul-21,51.84,52.36,50.61,51.71,21497709
20-Jul-21,52.39,53.38,51.50,51.50,12317578
19-Jul-21,53.30,54.92,51.70,52.54,15863887
16-Jul-21,52.49,53.94,52.06,53.94,8802201
15-Jul-21,50.80,52.84,50.80,52.50,26595147
14-Jul-21,49.09,51.90,48.66,51.00,35796388
13-Jul-21,48.69,49.20,47.92,49.03,21520169
12-Jul-21,49.00,49.34,47.82,48.97,11318560
08-Jul-21,47.40,49.00,47.07,49.00,10792843
07-Jul-21,48.85,48.98,47.85,48.17,12585950
06-Jul-21,48.94,48.96,47.40,48.63,7653676
05-Jul-21,49.23,49.49,48.62,48.96,7316623
02-Jul-21,48.88,50.00,48.72,49.00,18862575
01-Jul-21,49.60,49.60,48.17,48.43,9840730
30-Jun-21,48.33,49.78,47.59,49.78,18057292
29-Jun-21,47.88,48.23,46.92,48.23,7112181
28-Jun-21,48.49,48.49,46.73,47.88,13321066
25-Jun-21,49.17,49.17,47.23,48.49,26057997
24-Jun-21,46.70,49.19,46.70,49.19,36385839
23-Jun-21,46.50,47.46,46.06,47.46,6885269
22-Jun-21,45.65,46.50,45.00,46.50,9034719
21-Jun-21,46.31,46.31,44.92,45.63,4709531
18-Jun-21,45.90,46.69,44.65,46.04,10288310
17-Jun-21,44.40,46.34,44.16,46.00,12978401
16-Jun-21,45.89,45.89,44.40,44.40,11986115
15-Jun-21,46.50,47.47,45.77,45.89,10140865
14-Jun-21,45.76,46.78,45.35,46.68,10299153
11-Jun-21,46.35,46.59,45.12,45.12,14619496
10-Jun-21,46.77,48.12,46.08,46.08,14230806
09-Jun-21,47.40,47.73,46.71,46.71,10182349
08-Jun-21,47.27,47.83,46.82,47.70,7513425
07-Jun-21,48.07,48.72,47.11,47.16,9165913
04-Jun-21,47.81,49.28,47.16,47.99,13423408
02-Jun-21,46.55,47.48,46.36,47.35,8044328
01-Jun-21,48.06,48.92,46.59,46.80,11754597
31-May-21,46.39,47.99,45.66,47.99,32277664
28-May-21,43.88,46.96,43.45,46.30,12813606
27-May-21,43.75,44.49,43.00,43.40,8740010
26-May-21,42.40,43.50,42.00,43.50,13262435
25-May-21,42.35,42.90,41.66,41.72,7952444
24-May-21,42.08,43.27,41.47,42.87,12977874
21-May-21,41.79,42.39,40.96,42.39,16196857
20-May-21,41.30,41.94,40.83,41.20,11424728
19-May-21,40.90,41.45,40.16,41.45,17091787
18-May-21,41.81,41.81,40.86,40.99,10930268
17-May-21,41.98,42.44,41.45,41.99,20370202
14-May-21,41.50,42.49,41.36,42.49,8680692
13-May-21,41.99,42.06,41.03,41.30,10234614
12-May-21,42.30,42.93,41.49,41.49,8416423
11-May-21,42.69,43.30,41.30,42.50,24625486
10-May-21,43.00,43.44,41.69,42.30,21535856
07-May-21,42.34,43.00,41.39,43.00,15584742
06-May-21,41.96,41.96,40.88,41.80,10827983
05-May-21,42.15,42.48,41.41,41.96,10835713
04-May-21,42.67,42.94,40.71,42.10,9171349
03-May-21,42.36,43.74,42.36,43.25,8149851
30-Apr-21,41.79,43.00,41.01,43.00,7749119
29-Apr-21,41.50,42.50,40.70,41.87,19022252
28-Apr-21,41.00,42.21,40.64,42.00,10262880
27-Apr-21,41.83,42.99,40.34,40.50,13343445
26-Apr-21,42.56,43.28,41.47,42.00,29559322
23-Apr-21,42.00,42.50,40.85,42.50,24457540
22-Apr-21,42.33,44.00,41.15,42.00,12067844
20-Apr-21,41.15,43.48,41.15,42.05,52502143
19-Apr-21,40.01,41.89,39.50,41.10,98063907
*exoneração de responsabilidade e termos de uso