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
18/04/2024	-1,91%	-0,20	10,25	10,47	10,25	10,57	3M	1.289
17/04/2024	-2,34%	-0,25	10,45	10,89	10,40	10,92	3M	1.165
16/04/2024	-2,46%	-0,27	10,70	10,96	10,62	10,96	5M	2.149
15/04/2024	-5,59%	-0,65	10,97	11,60	10,96	11,74	8M	3.240
12/04/2024	-3,17%	-0,38	11,62	12,00	11,54	12,00	5M	1.461
11/04/2024	-0,83%	-0,10	12,00	12,08	11,83	12,08	3M	906
10/04/2024	1,00%	0,12	12,10	12,00	11,81	12,10	4M	1.121
09/04/2024	0,42%	0,05	11,98	11,93	11,90	12,12	2M	1.037
08/04/2024	-0,58%	-0,07	11,93	12,01	11,89	12,03	2M	1.052
05/04/2024	-0,83%	-0,10	12,00	12,11	11,92	12,16	2M	999
04/04/2024	-0,74%	-0,09	12,10	12,17	12,01	12,44	2M	1.118

03/04/2024	-0,33%	-0,04	12,19	12,24	12,00	12,35	2M	967
02/04/2024	2,95%	0,35	12,23	12,03	11,90	12,23	5M	1.727
01/04/2024	-4,58%	-0,57	11,88	12,57	11,88	12,75	3M	1.195
28/03/2024	1,88%	0,23	12,45	12,25	12,20	12,66	3M	1.171
27/03/2024	0,58%	0,07	12,22	12,21	12,06	12,26	3M	943
26/03/2024	1,17%	0,14	12,15	12,10	11,86	12,42	5M	1.540
25/03/2024	-1,64%	-0,20	12,01	12,30	11,97	12,56	10M	1.804
22/03/2024	1,67%	0,20	12,21	12,00	11,81	12,30	5M	1.984
21/03/2024	-3,30%	-0,41	12,01	12,57	12,01	12,66	5M	1.791
20/03/2024	4,11%	0,49	12,42	11,70	11,53	12,66	11M	2.944
19/03/2024	0,59%	0,07	11,93	11,91	11,71	12,02	3M	896
18/03/2024	-0,34%	-0,04	11,86	11,98	11,76	12,09	1M	652
15/03/2024	0,17%	0,02	11,90	11,90	11,80	12,02	2M	1.070
14/03/2024	-1,90%	-0,23	11,88	12,17	11,76	12,20	3M	1.125
13/03/2024	1,51%	0,18	12,11	12,00	11,83	12,18	2M	877
12/03/2024	0,85%	0,10	11,93	12,16	11,85	12,18	2M	1.066
11/03/2024	-2,63%	-0,32	11,83	12,15	11,83	12,32	3M	1.124
08/03/2024	0,83%	0,10	12,15	12,14	12,00	12,43	3M	1.104
07/03/2024	-1,31%	-0,16	12,05	12,23	12,05	12,35	2M	770
06/03/2024	-1,05%	-0,13	12,21	12,34	12,21	12,72	3M	1.348
05/03/2024	0,33%	0,04	12,34	12,39	12,30	12,66	2M	1.342
04/03/2024	-3,53%	-0,45	12,30	12,75	12,30	12,77	3M	1.544
01/03/2024	2,74%	0,34	12,75	12,49	12,37	12,93	4M	1.733
29/02/2024	-0,64%	-0,08	12,41	12,49	12,11	12,52	14M	2.148
28/02/2024	-0,64%	-0,08	12,49	12,56	12,22	12,59	3M	1.339
27/02/2024	3,12%	0,38	12,57	12,17	12,15	12,65	3M	1.545
26/02/2024	-1,14%	-0,14	12,19	12,40	12,01	12,40	3M	1.691
23/02/2024	-3,45%	-0,44	12,33	12,88	12,25	12,92	3M	2.036
22/02/2024	0,79%	0,10	12,77	12,71	12,32	13,10	8M	4.018
21/02/2024	3,18%	0,39	12,67	12,27	12,12	12,67	4M	1.781
20/02/2024	0,16%	0,02	12,28	12,26	12,16	12,47	3M	1.386
19/02/2024	0,33%	0,04	12,26	12,22	11,98	12,30	1M	724
16/02/2024	3,12%	0,37	12,22	11,90	11,72	12,24	3M	1.421
15/02/2024	0,17%	0,02	11,85	11,82	11,76	11,94	2M	1.137
14/02/2024	-1,42%	-0,17	11,83	12,00	11,74	12,00	2M	1.100
09/02/2024	-1,64%	-0,20	12,00	12,19	11,93	12,33	4M	1.864
08/02/2024	-2,40%	-0,30	12,20	12,50	12,04	12,54	3M	1.804
07/02/2024	5,22%	0,62	12,50	11,88	11,87	12,63	4M	2.433
06/02/2024	1,45%	0,17	11,88	11,71	11,71	12,31	4M	1.941
05/02/2024	-1,10%	-0,13	11,71	11,87	11,60	11,87	5M	2.375
02/02/2024	-3,35%	-0,41	11,84	12,34	11,71	12,42	10M	3.020
01/02/2024	0,41%	0,05	12,25	12,28	12,05	12,28	3M	1.486
31/01/2024	-0,89%	-0,11	12,20	12,39	12,18	12,55	5M	1.922
30/01/2024	-1,44%	-0,18	12,31	12,50	12,22	12,57	3M	1.291
29/01/2024	-2,04%	-0,26	12,49	12,77	12,40	12,77	4M	1.250
26/01/2024	-1,09%	-0,14	12,75	12,95	12,67	13,00	4M	1.475
25/01/2024	-1,23%	-0,16	12,89	13,16	12,66	13,20	13M	5.519
24/01/2024	1,56%	0,20	13,05	12,88	12,88	13,47	6M	2.148
23/01/2024	0,94%	0,12	12,85	12,76	12,75	13,31	5M	2.773
22/01/2024	-3,56%	-0,47	12,73	13,22	12,53	13,45	12M	5.142
19/01/2024	-3,30%	-0,45	13,20	13,76	13,20	13,80	11M	3.516
18/01/2024	-5,99%	-0,87	13,65	14,62	13,65	14,68	7M	2.295
17/01/2024	-0,21%	-0,03	14,52	14,57	14,30	14,75	4M	1.426
16/01/2024	-3,77%	-0,57	14,55	15,10	14,55	15,24	8M	2.498
15/01/2024	-1,24%	-0,19	15,12	15,44	15,04	15,44	5M	1.283
12/01/2024	-0,91%	-0,14	15,31	15,50	15,27	16,30	5M	1.440
11/01/2024	0,91%	0,14	15,45	15,33	15,30	15,48	2M	723
10/01/2024	-2,98%	-0,47	15,31	15,79	15,30	16,00	5M	1.281
09/01/2024	1,28%	0,20	15,78	15,57	15,52	15,86	2M	1.018
08/01/2024	1,63%	0,25	15,58	15,33	15,18	15,71	3M	1.105
05/01/2024	-0,78%	-0,12	15,33	15,48	15,21	15,67	5M	2.085
04/01/2024	-1,90%	-0,30	15,45	15,76	15,40	15,76	3M	1.388
03/01/2024	1,61%	0,25	15,75	15,51	15,42	15,90	3M	1.416
02/01/2024	-5,55%	-0,91	15,50	16,42	15,50	16,42	5M	1.843
28/12/2023	1,11%	0,18	16,41	16,23	16,12	16,50	5M	1.360
27/12/2023	2,01%	0,32	16,23	15,94	15,81	16,23	3M	1.452
26/12/2023	3,72%	0,57	15,91	15,34	15,33	15,91	6M	1.750
22/12/2023	1,12%	0,17	15,34	15,20	15,14	15,41	3M	1.244
21/12/2023	-1,11%	-0,17	15,17	15,41	14,96	15,44	7M	1.708
20/12/2023	-2,48%	-0,39	15,34	15,57	15,30	15,71	7M	2.244
19/12/2023	-3,73%	-0,61	15,73	16,34	15,66	16,55	7M	2.282
18/12/2023	2,32%	0,37	16,34	16,12	16,10	16,42	4M	1.577
15/12/2023	-1,42%	-0,23	15,97	16,20	15,92	16,53	5M	1.946
14/12/2023	-2,23%	-0,37	16,20	16,63	16,18	16,94	5M	1.942
13/12/2023	4,54%	0,72	16,57	15,92	15,76	16,62	7M	2.756
12/12/2023	-0,31%	-0,05	15,85	15,92	15,62	16,09	6M	2.477
11/12/2023	-2,75%	-0,45	15,90	16,36	15,90	16,38	3M	1.370
08/12/2023	2,00%	0,32	16,35	16,07	15,83	16,42	7M	1.927
07/12/2023	0,88%	0,14	16,03	15,94	15,85	16,14	7M	2.637
06/12/2023	1,27%	0,20	15,89	15,85	15,70	16,09	6M	2.095
05/12/2023	1,49%	0,23	15,69	15,55	15,46	15,87	6M	2.494
04/12/2023	-2,34%	-0,37	15,46	15,84	15,38	15,84	7M	2.189
01/12/2023	1,02%	0,16	15,83	15,59	15,33	15,91	9M	3.009
30/11/2023	-1,45%	-0,23	15,67	15,91	15,50	15,93	8M	2.404
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	-	-	15,91	16,07	15,79	16,23	7M	3.214

Date,Open,High,Low,Close,Volume
18-Apr-24,10.47,10.57,10.25,10.25,3082115
17-Apr-24,10.89,10.92,10.40,10.45,3243300
16-Apr-24,10.96,10.96,10.62,10.70,4704561
15-Apr-24,11.60,11.74,10.96,10.97,7716210
12-Apr-24,12.00,12.00,11.54,11.62,4807489
11-Apr-24,12.08,12.08,11.83,12.00,2798557
10-Apr-24,12.00,12.10,11.81,12.10,3862692
09-Apr-24,11.93,12.12,11.90,11.98,2261465
08-Apr-24,12.01,12.03,11.89,11.93,2000470
05-Apr-24,12.11,12.16,11.92,12.00,2293159
04-Apr-24,12.17,12.44,12.01,12.10,2164600
03-Apr-24,12.24,12.35,12.00,12.19,1866093
02-Apr-24,12.03,12.23,11.90,12.23,4639259
01-Apr-24,12.57,12.75,11.88,11.88,3177310
28-Mar-24,12.25,12.66,12.20,12.45,2939824
27-Mar-24,12.21,12.26,12.06,12.22,2689276
26-Mar-24,12.10,12.42,11.86,12.15,4885239
25-Mar-24,12.30,12.56,11.97,12.01,10112750
22-Mar-24,12.00,12.30,11.81,12.21,4828227
21-Mar-24,12.57,12.66,12.01,12.01,5084471
20-Mar-24,11.70,12.66,11.53,12.42,10976854
19-Mar-24,11.91,12.02,11.71,11.93,2586525
18-Mar-24,11.98,12.09,11.76,11.86,1471987
15-Mar-24,11.90,12.02,11.80,11.90,2395762
14-Mar-24,12.17,12.20,11.76,11.88,2871571
13-Mar-24,12.00,12.18,11.83,12.11,1934616
12-Mar-24,12.16,12.18,11.85,11.93,1903613
11-Mar-24,12.15,12.32,11.83,11.83,3078045
08-Mar-24,12.14,12.43,12.00,12.15,2686966
07-Mar-24,12.23,12.35,12.05,12.05,1922518
06-Mar-24,12.34,12.72,12.21,12.21,2735273
05-Mar-24,12.39,12.66,12.30,12.34,2299818
04-Mar-24,12.75,12.77,12.30,12.30,2657655
01-Mar-24,12.49,12.93,12.37,12.75,4177214
29-Feb-24,12.49,12.52,12.11,12.41,13659295
28-Feb-24,12.56,12.59,12.22,12.49,2660742
27-Feb-24,12.17,12.65,12.15,12.57,2980282
26-Feb-24,12.40,12.40,12.01,12.19,2761927
23-Feb-24,12.88,12.92,12.25,12.33,3194676
22-Feb-24,12.71,13.10,12.32,12.77,7767724
21-Feb-24,12.27,12.67,12.12,12.67,3880178
20-Feb-24,12.26,12.47,12.16,12.28,3037029
19-Feb-24,12.22,12.30,11.98,12.26,1243493
16-Feb-24,11.90,12.24,11.72,12.22,2617930
15-Feb-24,11.82,11.94,11.76,11.85,2041374
14-Feb-24,12.00,12.00,11.74,11.83,2043896
09-Feb-24,12.19,12.33,11.93,12.00,3715870
08-Feb-24,12.50,12.54,12.04,12.20,3283899
07-Feb-24,11.88,12.63,11.87,12.50,4377752
06-Feb-24,11.71,12.31,11.71,11.88,3875976
05-Feb-24,11.87,11.87,11.60,11.71,5197761
02-Feb-24,12.34,12.42,11.71,11.84,9703549
01-Feb-24,12.28,12.28,12.05,12.25,2720665
31-Jan-24,12.39,12.55,12.18,12.20,4736461
30-Jan-24,12.50,12.57,12.22,12.31,3226029
29-Jan-24,12.77,12.77,12.40,12.49,3953932
26-Jan-24,12.95,13.00,12.67,12.75,3713220
25-Jan-24,13.16,13.20,12.66,12.89,12739485
24-Jan-24,12.88,13.47,12.88,13.05,5910198
23-Jan-24,12.76,13.31,12.75,12.85,5106519
22-Jan-24,13.22,13.45,12.53,12.73,11769362
19-Jan-24,13.76,13.80,13.20,13.20,10835705
18-Jan-24,14.62,14.68,13.65,13.65,7251913
17-Jan-24,14.57,14.75,14.30,14.52,4160417
16-Jan-24,15.10,15.24,14.55,14.55,8434210
15-Jan-24,15.44,15.44,15.04,15.12,4556197
12-Jan-24,15.50,16.30,15.27,15.31,4985439
11-Jan-24,15.33,15.48,15.30,15.45,1873278
10-Jan-24,15.79,16.00,15.30,15.31,4572312
09-Jan-24,15.57,15.86,15.52,15.78,2122337
08-Jan-24,15.33,15.71,15.18,15.58,2571845
05-Jan-24,15.48,15.67,15.21,15.33,5355755
04-Jan-24,15.76,15.76,15.40,15.45,3369444
03-Jan-24,15.51,15.90,15.42,15.75,2987949
02-Jan-24,16.42,16.42,15.50,15.50,5469847
28-Dec-23,16.23,16.50,16.12,16.41,5022582
27-Dec-23,15.94,16.23,15.81,16.23,3443275
26-Dec-23,15.34,15.91,15.33,15.91,5622359
22-Dec-23,15.20,15.41,15.14,15.34,2630419
21-Dec-23,15.41,15.44,14.96,15.17,6785884
20-Dec-23,15.57,15.71,15.30,15.34,7266776
19-Dec-23,16.34,16.55,15.66,15.73,6685896
18-Dec-23,16.12,16.42,16.10,16.34,3899973
15-Dec-23,16.20,16.53,15.92,15.97,4733118
14-Dec-23,16.63,16.94,16.18,16.20,4586882
13-Dec-23,15.92,16.62,15.76,16.57,7128796
12-Dec-23,15.92,16.09,15.62,15.85,6278714
11-Dec-23,16.36,16.38,15.90,15.90,3451403
08-Dec-23,16.07,16.42,15.83,16.35,6683817
07-Dec-23,15.94,16.14,15.85,16.03,6963412
06-Dec-23,15.85,16.09,15.70,15.89,5575891
05-Dec-23,15.55,15.87,15.46,15.69,6144957
04-Dec-23,15.84,15.84,15.38,15.46,6705292
01-Dec-23,15.59,15.91,15.33,15.83,8980458
30-Nov-23,15.91,15.93,15.50,15.67,8221861
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

*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