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
22/10/2021	-4,75%	-1,66	33,30	34,60	31,76	35,29	64M	7.580
21/10/2021	-3,59%	-1,30	34,96	35,65	34,90	36,49	23M	2.376
20/10/2021	-2,84%	-1,06	36,26	37,33	36,26	37,93	11M	2.247
19/10/2021	-2,81%	-1,08	37,32	38,00	37,00	38,02	12M	2.107
18/10/2021	-2,64%	-1,04	38,40	39,13	38,07	39,18	9M	1.800
15/10/2021	0,72%	0,28	39,44	39,55	38,66	40,04	5M	1.114
14/10/2021	-1,48%	-0,59	39,16	39,88	39,16	40,50	16M	2.931
13/10/2021	-0,33%	-0,13	39,75	39,84	37,40	40,35	48M	6.414
11/10/2021	-2,61%	-1,07	39,88	40,93	39,38	41,06	23M	3.386
08/10/2021	-0,68%	-0,28	40,95	41,99	40,78	42,11	14M	2.149
07/10/2021	-0,75%	-0,31	41,23	41,73	41,11	42,05	8M	1.444

06/10/2021	-2,72%	-1,16	41,54	42,00	39,64	42,66	57M	9.401
05/10/2021	-3,31%	-1,46	42,70	44,24	42,47	44,35	16M	1.426
04/10/2021	-1,14%	-0,51	44,16	44,98	43,53	44,98	17M	1.967
01/10/2021	-2,34%	-1,07	44,67	45,73	44,26	46,12	10M	1.631
30/09/2021	3,98%	1,75	45,74	43,85	43,85	46,33	30M	3.763
29/09/2021	-2,98%	-1,35	43,99	45,29	43,68	45,62	37M	3.780
28/09/2021	-3,26%	-1,53	45,34	46,41	44,66	46,68	11M	1.439
27/09/2021	0,36%	0,17	46,87	46,70	46,08	47,30	8M	1.403
24/09/2021	-1,06%	-0,50	46,70	46,80	46,20	47,69	20M	2.189
23/09/2021	-0,23%	-0,11	47,20	47,34	46,61	47,69	8M	1.077
22/09/2021	0,23%	0,11	47,31	47,87	46,62	47,97	14M	1.764
21/09/2021	1,48%	0,69	47,20	47,07	46,59	47,66	10M	645
20/09/2021	-2,96%	-1,42	46,51	47,00	46,09	47,02	13M	1.739
17/09/2021	-1,84%	-0,90	47,93	48,83	47,56	49,05	12M	1.672
16/09/2021	-0,35%	-0,17	48,83	48,89	48,30	49,70	10M	1.147
15/09/2021	-3,45%	-1,75	49,00	50,75	48,66	50,75	13M	1.408
14/09/2021	0,67%	0,34	50,75	50,50	50,04	51,64	15M	2.034
13/09/2021	-2,00%	-1,03	50,41	51,95	50,41	53,35	12M	1.698
10/09/2021	3,92%	1,94	51,44	49,99	49,46	52,00	29M	2.820
09/09/2021	1,02%	0,50	49,50	49,00	48,41	50,04	28M	3.340
08/09/2021	-2,45%	-1,23	49,00	49,88	48,70	50,23	16M	2.260
06/09/2021	2,51%	1,23	50,23	48,89	48,18	50,23	10M	1.161
03/09/2021	-2,87%	-1,45	49,00	50,65	49,00	50,96	8M	865
02/09/2021	-1,68%	-0,86	50,45	51,31	50,45	52,11	7M	963
01/09/2021	0,12%	0,06	51,31	51,62	50,33	53,32	16M	2.527
31/08/2021	-0,85%	-0,44	51,25	51,75	50,12	51,80	16M	2.191
30/08/2021	-0,48%	-0,25	51,69	51,50	50,66	51,69	8M	567
27/08/2021	6,00%	2,94	51,94	48,98	48,00	51,94	12M	1.466
26/08/2021	-0,89%	-0,44	49,00	49,16	48,27	49,32	6M	763
25/08/2021	-0,72%	-0,36	49,44	49,83	48,95	49,99	3M	351
24/08/2021	0,46%	0,23	49,80	49,57	49,46	50,10	2M	297
23/08/2021	-0,58%	-0,29	49,57	49,83	48,64	50,63	9M	989
20/08/2021	3,88%	1,86	49,86	47,46	47,34	50,19	6M	745
19/08/2021	2,13%	1,00	48,00	46,38	45,76	48,62	12M	1.175
18/08/2021	0,00%	0,00	47,00	47,21	46,06	47,67	11M	1.121
17/08/2021	-2,89%	-1,40	47,00	48,12	46,62	48,48	20M	2.422
16/08/2021	-6,26%	-3,23	48,40	51,10	48,40	51,29	14M	1.363
13/08/2021	1,75%	0,89	51,63	51,00	49,76	51,63	22M	690
12/08/2021	0,87%	0,44	50,74	50,27	49,79	51,50	23M	981
11/08/2021	-0,77%	-0,39	50,30	51,22	49,73	51,23	27M	1.011
10/08/2021	-2,52%	-1,31	50,69	52,49	50,69	53,25	15M	1.624
09/08/2021	1,98%	1,01	52,00	52,00	51,65	53,50	11M	1.337
06/08/2021	0,18%	0,09	50,99	50,56	49,42	50,99	13M	1.481
05/08/2021	1,19%	0,60	50,90	49,94	49,48	50,90	8M	866
04/08/2021	1,09%	0,54	50,30	49,69	49,17	50,65	9M	1.054
03/08/2021	0,53%	0,26	49,76	49,50	47,53	50,35	23M	2.922
02/08/2021	-3,88%	-2,00	49,50	52,35	48,44	54,00	35M	3.281
30/07/2021	0,61%	0,31	51,50	50,93	48,85	53,90	51M	4.598
29/07/2021	1,37%	0,69	51,19	50,67	49,00	51,19	15M	1.727
28/07/2021	-2,88%	-1,50	50,50	52,65	50,39	52,65	8M	915
27/07/2021	0,97%	0,50	52,00	51,53	51,26	52,50	38M	1.213
26/07/2021	0,64%	0,33	51,50	51,31	50,08	51,80	11M	955
23/07/2021	-1,60%	-0,83	51,17	52,11	50,28	52,98	33M	1.485
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-Oct-21,34.60,35.29,31.76,33.30,64074332
21-Oct-21,35.65,36.49,34.90,34.96,23207678
20-Oct-21,37.33,37.93,36.26,36.26,10605497
19-Oct-21,38.00,38.02,37.00,37.32,12098144
18-Oct-21,39.13,39.18,38.07,38.40,9141159
15-Oct-21,39.55,40.04,38.66,39.44,5430167
14-Oct-21,39.88,40.50,39.16,39.16,15781052
13-Oct-21,39.84,40.35,37.40,39.75,48323390
11-Oct-21,40.93,41.06,39.38,39.88,23314358
08-Oct-21,41.99,42.11,40.78,40.95,13670087
07-Oct-21,41.73,42.05,41.11,41.23,7663885
06-Oct-21,42.00,42.66,39.64,41.54,57152413
05-Oct-21,44.24,44.35,42.47,42.70,15672469
04-Oct-21,44.98,44.98,43.53,44.16,17143882
01-Oct-21,45.73,46.12,44.26,44.67,9926034
30-Sep-21,43.85,46.33,43.85,45.74,29622439
29-Sep-21,45.29,45.62,43.68,43.99,37054653
28-Sep-21,46.41,46.68,44.66,45.34,11122081
27-Sep-21,46.70,47.30,46.08,46.87,8078820
24-Sep-21,46.80,47.69,46.20,46.70,19548884
23-Sep-21,47.34,47.69,46.61,47.20,7965302
22-Sep-21,47.87,47.97,46.62,47.31,13535752
21-Sep-21,47.07,47.66,46.59,47.20,10476811
20-Sep-21,47.00,47.02,46.09,46.51,13194213
17-Sep-21,48.83,49.05,47.56,47.93,12292260
16-Sep-21,48.89,49.70,48.30,48.83,9950852
15-Sep-21,50.75,50.75,48.66,49.00,12878687
14-Sep-21,50.50,51.64,50.04,50.75,15248832
13-Sep-21,51.95,53.35,50.41,50.41,12448149
10-Sep-21,49.99,52.00,49.46,51.44,28879409
09-Sep-21,49.00,50.04,48.41,49.50,27536081
08-Sep-21,49.88,50.23,48.70,49.00,15805678
06-Sep-21,48.89,50.23,48.18,50.23,9578184
03-Sep-21,50.65,50.96,49.00,49.00,7910018
02-Sep-21,51.31,52.11,50.45,50.45,7067616
01-Sep-21,51.62,53.32,50.33,51.31,16061073
31-Aug-21,51.75,51.80,50.12,51.25,16133131
30-Aug-21,51.50,51.69,50.66,51.69,7782224
27-Aug-21,48.98,51.94,48.00,51.94,12344722
26-Aug-21,49.16,49.32,48.27,49.00,6076340
25-Aug-21,49.83,49.99,48.95,49.44,2690670
24-Aug-21,49.57,50.10,49.46,49.80,2470306
23-Aug-21,49.83,50.63,48.64,49.57,8723393
20-Aug-21,47.46,50.19,47.34,49.86,5974415
19-Aug-21,46.38,48.62,45.76,48.00,11938585
18-Aug-21,47.21,47.67,46.06,47.00,10754225
17-Aug-21,48.12,48.48,46.62,47.00,19562590
16-Aug-21,51.10,51.29,48.40,48.40,13932961
13-Aug-21,51.00,51.63,49.76,51.63,21924200
12-Aug-21,50.27,51.50,49.79,50.74,23243869
11-Aug-21,51.22,51.23,49.73,50.30,26817297
10-Aug-21,52.49,53.25,50.69,50.69,15168361
09-Aug-21,52.00,53.50,51.65,52.00,11473820
06-Aug-21,50.56,50.99,49.42,50.99,13082560
05-Aug-21,49.94,50.90,49.48,50.90,8267240
04-Aug-21,49.69,50.65,49.17,50.30,8746237
03-Aug-21,49.50,50.35,47.53,49.76,23361675
02-Aug-21,52.35,54.00,48.44,49.50,35269620
30-Jul-21,50.93,53.90,48.85,51.50,50618831
29-Jul-21,50.67,51.19,49.00,51.19,15399562
28-Jul-21,52.65,52.65,50.39,50.50,7934407
27-Jul-21,51.53,52.50,51.26,52.00,37577907
26-Jul-21,51.31,51.80,50.08,51.50,10976833
23-Jul-21,52.11,52.98,50.28,51.17,32981108
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

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BLAU3

cotações, gráficos e mais...