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
11/09/2024	2,80%	0,38	13,93	13,68	13,48	13,93	2M	1.175
10/09/2024	0,07%	0,01	13,55	13,54	12,81	13,69	5M	2.144
09/09/2024	-4,38%	-0,62	13,54	14,17	13,54	14,27	3M	1.098
06/09/2024	-1,87%	-0,27	14,16	14,18	14,16	14,53	4M	1.496
05/09/2024	-0,55%	-0,08	14,43	14,52	14,05	14,58	3M	1.337
04/09/2024	1,04%	0,15	14,51	14,36	14,17	14,52	4M	1.749
03/09/2024	3,01%	0,42	14,36	14,07	13,94	14,50	5M	2.008

02/09/2024	-0,21%	-0,03	13,94	13,95	13,61	14,07	17M	1.769
30/08/2024	5,28%	0,70	13,97	13,16	13,12	14,50	10M	3.406
29/08/2024	-2,14%	-0,29	13,27	13,90	13,10	13,92	6M	2.168
28/08/2024	2,81%	0,37	13,56	13,11	12,98	13,56	3M	1.392
27/08/2024	-0,08%	-0,01	13,19	13,01	12,95	13,34	2M	998
26/08/2024	-3,86%	-0,53	13,20	13,73	12,47	13,73	7M	2.801
23/08/2024	3,31%	0,44	13,73	13,20	13,18	13,79	14M	1.279
22/08/2024	-1,70%	-0,23	13,29	13,51	13,19	13,51	3M	1.202
21/08/2024	3,28%	0,43	13,52	12,82	12,82	13,53	4M	1.946
20/08/2024	3,64%	0,46	13,09	12,74	12,60	13,47	7M	2.800
19/08/2024	8,13%	0,95	12,63	11,68	11,68	12,69	3M	1.206
16/08/2024	-2,59%	-0,31	11,68	11,93	11,60	12,16	5M	1.241
15/08/2024	0,50%	0,06	11,99	12,10	11,85	12,35	2M	1.167
14/08/2024	-1,40%	-0,17	11,93	12,01	11,93	12,05	2M	1.108
13/08/2024	3,51%	0,41	12,10	11,60	11,50	12,10	3M	1.566
12/08/2024	0,60%	0,07	11,69	11,79	11,54	11,84	2M	917
09/08/2024	-0,60%	-0,07	11,62	11,70	11,43	11,73	2M	998
08/08/2024	3,45%	0,39	11,69	11,31	11,14	11,79	4M	1.365
07/08/2024	11,88%	1,20	11,30	10,87	10,58	11,59	7M	1.988
06/08/2024	-0,79%	-0,08	10,10	10,18	10,01	10,35	2M	881
05/08/2024	-1,83%	-0,19	10,18	10,20	10,03	10,32	2M	980
02/08/2024	2,07%	0,21	10,37	10,16	10,03	10,49	816K	493
01/08/2024	-1,93%	-0,20	10,16	10,35	10,08	10,52	3M	1.033
31/07/2024	-0,19%	-0,02	10,36	10,59	10,35	10,68	2M	914
30/07/2024	-3,98%	-0,43	10,38	10,73	10,24	10,78	2M	995
29/07/2024	-4,25%	-0,48	10,81	11,40	10,76	11,40	2M	769
26/07/2024	1,71%	0,19	11,29	11,30	11,09	11,36	963K	567
25/07/2024	0,36%	0,04	11,10	11,00	11,00	11,44	7M	796
24/07/2024	-2,21%	-0,25	11,06	11,30	11,03	11,33	2M	980
23/07/2024	-3,58%	-0,42	11,31	11,74	11,31	11,78	1M	583
22/07/2024	3,90%	0,44	11,73	11,30	11,30	11,91	3M	1.249
19/07/2024	-2,50%	-0,29	11,29	11,38	11,25	11,61	863K	507
18/07/2024	-3,90%	-0,47	11,58	11,95	11,45	12,00	2M	1.033
17/07/2024	-1,95%	-0,24	12,05	12,30	11,64	12,47	3M	1.637
16/07/2024	0,08%	0,01	12,29	12,20	12,04	12,44	1M	789
15/07/2024	3,19%	0,38	12,28	11,87	11,87	12,28	3M	1.201
12/07/2024	2,59%	0,30	11,90	11,71	11,41	11,99	4M	1.308
11/07/2024	-3,25%	-0,39	11,60	11,98	11,60	12,03	3M	981
10/07/2024	0,33%	0,04	11,99	11,99	11,75	12,16	2M	1.094
09/07/2024	1,53%	0,18	11,95	11,77	11,58	11,95	2M	906
08/07/2024	-0,25%	-0,03	11,77	12,00	11,58	12,00	2M	1.073
05/07/2024	2,08%	0,24	11,80	11,63	11,56	11,97	3M	1.442
04/07/2024	8,04%	0,86	11,56	10,97	10,90	11,61	4M	1.402
03/07/2024	1,90%	0,20	10,70	10,48	10,48	10,85	1M	781
02/07/2024	2,54%	0,26	10,50	10,15	10,15	10,69	2M	1.135
01/07/2024	-2,38%	-0,25	10,24	10,41	10,11	10,46	2M	904
28/06/2024	-1,59%	-0,17	10,49	10,68	10,42	10,75	1M	650
27/06/2024	9,78%	0,95	10,66	9,72	9,53	10,66	5M	1.847
26/06/2024	0,00%	0,00	9,71	9,66	9,60	9,76	2M	1.061
25/06/2024	-1,12%	-0,11	9,71	9,73	9,71	9,94	2M	1.091
24/06/2024	1,87%	0,18	9,82	9,75	9,57	9,94	4M	2.628
21/06/2024	2,44%	0,23	9,64	9,41	9,39	9,80	2M	1.221
20/06/2024	-2,39%	-0,23	9,41	9,60	9,20	9,69	4M	1.523
19/06/2024	-1,63%	-0,16	9,64	9,70	9,50	9,80	2M	876
18/06/2024	-1,21%	-0,12	9,80	9,89	9,80	10,03	1M	866
17/06/2024	-0,70%	-0,07	9,92	10,00	9,85	10,03	1M	878
14/06/2024	-0,99%	-0,10	9,99	10,00	9,99	10,14	1M	983
13/06/2024	0,10%	0,01	10,09	10,02	9,95	10,15	2M	937
12/06/2024	-1,56%	-0,16	10,08	10,26	10,00	10,38	3M	1.273
11/06/2024	2,09%	0,21	10,24	10,01	9,96	10,40	2M	1.179
10/06/2024	-1,96%	-0,20	10,03	10,24	9,92	10,30	3M	1.152
07/06/2024	-2,39%	-0,25	10,23	10,33	10,21	10,45	2M	990
06/06/2024	0,77%	0,08	10,48	10,35	10,34	10,59	2M	1.124
05/06/2024	-0,57%	-0,06	10,40	10,36	10,30	10,62	2M	1.014
04/06/2024	-0,38%	-0,04	10,46	10,57	10,24	10,57	2M	1.218
03/06/2024	2,34%	0,24	10,50	10,25	10,20	10,70	3M	1.404
31/05/2024	-0,48%	-0,05	10,26	10,31	10,24	10,44	3M	1.092
29/05/2024	-0,77%	-0,08	10,31	10,35	10,30	10,46	1M	855
28/05/2024	-1,24%	-0,13	10,39	10,52	10,31	10,56	2M	873
27/05/2024	0,48%	0,05	10,52	10,50	10,30	10,55	1M	485
24/05/2024	0,00%	0,00	10,47	10,50	10,38	10,58	816K	494
23/05/2024	-0,95%	-0,10	10,47	10,60	10,30	10,60	2M	734
22/05/2024	-1,31%	-0,14	10,57	10,73	10,45	10,73	2M	799
21/05/2024	-0,56%	-0,06	10,71	10,80	10,70	10,96	2M	991
20/05/2024	-1,10%	-0,12	10,77	10,89	10,69	10,91	2M	740
17/05/2024	2,06%	0,22	10,89	10,68	10,58	10,98	1M	700
16/05/2024	0,28%	0,03	10,67	10,64	10,57	10,78	2M	882
15/05/2024	1,04%	0,11	10,64	10,53	10,40	10,79	2M	870
14/05/2024	-1,31%	-0,14	10,53	10,66	10,42	10,82	1M	863
13/05/2024	-1,20%	-0,13	10,67	10,79	10,58	10,94	2M	1.235
10/05/2024	-2,61%	-0,29	10,80	11,13	10,65	11,17	2M	1.253
09/05/2024	3,64%	0,39	11,09	10,70	10,57	11,09	3M	1.870
08/05/2024	1,81%	0,19	10,70	10,76	10,22	10,99	5M	2.634
07/05/2024	1,55%	0,16	10,51	10,31	10,31	10,66	2M	1.278
06/05/2024	-1,71%	-0,18	10,35	10,58	10,35	10,79	2M	1.403
03/05/2024	3,03%	0,31	10,53	10,32	10,32	10,75	4M	1.855
02/05/2024	1,49%	0,15	10,22	10,24	9,96	10,52	4M	1.849
30/04/2024	-5,45%	-0,58	10,07	10,05	9,29	10,35	15M	5.553
29/04/2024	-1,30%	-0,14	10,65	10,81	10,55	10,90	3M	2.083
26/04/2024	5,78%	0,59	10,79	10,40	10,40	10,92	4M	1.802
25/04/2024	-2,49%	-0,26	10,20	10,47	10,17	10,47	2M	1.199
24/04/2024	-1,97%	-0,21	10,46	10,67	10,23	10,91	3M	1.491
23/04/2024	3,09%	0,32	10,67	10,40	10,18	10,83	3M	1.401
22/04/2024	0,58%	0,06	10,35	10,28	10,26	10,42	2M	1.249
19/04/2024	0,39%	0,04	10,29	10,35	10,20	10,47	2M	989
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	-	-	12,34	12,39	12,30	12,66	2M	1.342

Date,Open,High,Low,Close,Volume
11-Sep-24,13.68,13.93,13.48,13.93,2239426
10-Sep-24,13.54,13.69,12.81,13.55,5046137
09-Sep-24,14.17,14.27,13.54,13.54,2911393
06-Sep-24,14.18,14.53,14.16,14.16,3500221
05-Sep-24,14.52,14.58,14.05,14.43,3331505
04-Sep-24,14.36,14.52,14.17,14.51,3805436
03-Sep-24,14.07,14.50,13.94,14.36,4596272
02-Sep-24,13.95,14.07,13.61,13.94,16956558
30-Aug-24,13.16,14.50,13.12,13.97,9840710
29-Aug-24,13.90,13.92,13.10,13.27,5588446
28-Aug-24,13.11,13.56,12.98,13.56,3264323
27-Aug-24,13.01,13.34,12.95,13.19,1848374
26-Aug-24,13.73,13.73,12.47,13.20,6780732
23-Aug-24,13.20,13.79,13.18,13.73,14284491
22-Aug-24,13.51,13.51,13.19,13.29,2947200
21-Aug-24,12.82,13.53,12.82,13.52,4488610
20-Aug-24,12.74,13.47,12.60,13.09,6547916
19-Aug-24,11.68,12.69,11.68,12.63,3104308
16-Aug-24,11.93,12.16,11.60,11.68,5324392
15-Aug-24,12.10,12.35,11.85,11.99,2301708
14-Aug-24,12.01,12.05,11.93,11.93,1805486
13-Aug-24,11.60,12.10,11.50,12.10,3086841
12-Aug-24,11.79,11.84,11.54,11.69,2461310
09-Aug-24,11.70,11.73,11.43,11.62,1986148
08-Aug-24,11.31,11.79,11.14,11.69,3586646
07-Aug-24,10.87,11.59,10.58,11.30,6981001
06-Aug-24,10.18,10.35,10.01,10.10,1713531
05-Aug-24,10.20,10.32,10.03,10.18,1812157
02-Aug-24,10.16,10.49,10.03,10.37,815648
01-Aug-24,10.35,10.52,10.08,10.16,2570621
31-Jul-24,10.59,10.68,10.35,10.36,1985505
30-Jul-24,10.73,10.78,10.24,10.38,1780600
29-Jul-24,11.40,11.40,10.76,10.81,1531437
26-Jul-24,11.30,11.36,11.09,11.29,963332
25-Jul-24,11.00,11.44,11.00,11.10,6539198
24-Jul-24,11.30,11.33,11.03,11.06,1574405
23-Jul-24,11.74,11.78,11.31,11.31,1248356
22-Jul-24,11.30,11.91,11.30,11.73,3387641
19-Jul-24,11.38,11.61,11.25,11.29,863007
18-Jul-24,11.95,12.00,11.45,11.58,1801755
17-Jul-24,12.30,12.47,11.64,12.05,2749374
16-Jul-24,12.20,12.44,12.04,12.29,1476546
15-Jul-24,11.87,12.28,11.87,12.28,2725052
12-Jul-24,11.71,11.99,11.41,11.90,3864104
11-Jul-24,11.98,12.03,11.60,11.60,2574984
10-Jul-24,11.99,12.16,11.75,11.99,2164778
09-Jul-24,11.77,11.95,11.58,11.95,1782966
08-Jul-24,12.00,12.00,11.58,11.77,1841793
05-Jul-24,11.63,11.97,11.56,11.80,2672499
04-Jul-24,10.97,11.61,10.90,11.56,3756817
03-Jul-24,10.48,10.85,10.48,10.70,1327371
02-Jul-24,10.15,10.69,10.15,10.50,2223115
01-Jul-24,10.41,10.46,10.11,10.24,2112057
28-Jun-24,10.68,10.75,10.42,10.49,1239070
27-Jun-24,9.72,10.66,9.53,10.66,5344095
26-Jun-24,9.66,9.76,9.60,9.71,2483459
25-Jun-24,9.73,9.94,9.71,9.71,1891312
24-Jun-24,9.75,9.94,9.57,9.82,3703788
21-Jun-24,9.41,9.80,9.39,9.64,1736858
20-Jun-24,9.60,9.69,9.20,9.41,3715648
19-Jun-24,9.70,9.80,9.50,9.64,1653748
18-Jun-24,9.89,10.03,9.80,9.80,1274932
17-Jun-24,10.00,10.03,9.85,9.92,1378932
14-Jun-24,10.00,10.14,9.99,9.99,1219932
13-Jun-24,10.02,10.15,9.95,10.09,2074394
12-Jun-24,10.26,10.38,10.00,10.08,2676069
11-Jun-24,10.01,10.40,9.96,10.24,2375110
10-Jun-24,10.24,10.30,9.92,10.03,2548515
07-Jun-24,10.33,10.45,10.21,10.23,1945492
06-Jun-24,10.35,10.59,10.34,10.48,2141396
05-Jun-24,10.36,10.62,10.30,10.40,1689992
04-Jun-24,10.57,10.57,10.24,10.46,2400617
03-Jun-24,10.25,10.70,10.20,10.50,2666468
31-May-24,10.31,10.44,10.24,10.26,2761703
29-May-24,10.35,10.46,10.30,10.31,1391181
28-May-24,10.52,10.56,10.31,10.39,2065391
27-May-24,10.50,10.55,10.30,10.52,1039458
24-May-24,10.50,10.58,10.38,10.47,815911
23-May-24,10.60,10.60,10.30,10.47,1503543
22-May-24,10.73,10.73,10.45,10.57,1579981
21-May-24,10.80,10.96,10.70,10.71,1697503
20-May-24,10.89,10.91,10.69,10.77,1572697
17-May-24,10.68,10.98,10.58,10.89,1164509
16-May-24,10.64,10.78,10.57,10.67,1752623
15-May-24,10.53,10.79,10.40,10.64,1762032
14-May-24,10.66,10.82,10.42,10.53,1445612
13-May-24,10.79,10.94,10.58,10.67,1866331
10-May-24,11.13,11.17,10.65,10.80,1981652
09-May-24,10.70,11.09,10.57,11.09,2867224
08-May-24,10.76,10.99,10.22,10.70,5203282
07-May-24,10.31,10.66,10.31,10.51,2416190
06-May-24,10.58,10.79,10.35,10.35,2412050
03-May-24,10.32,10.75,10.32,10.53,4081907
02-May-24,10.24,10.52,9.96,10.22,3766835
30-Apr-24,10.05,10.35,9.29,10.07,14892068
29-Apr-24,10.81,10.90,10.55,10.65,3349533
26-Apr-24,10.40,10.92,10.40,10.79,3845527
25-Apr-24,10.47,10.47,10.17,10.20,2477221
24-Apr-24,10.67,10.91,10.23,10.46,3065773
23-Apr-24,10.40,10.83,10.18,10.67,3156849
22-Apr-24,10.28,10.42,10.26,10.35,2442177
19-Apr-24,10.35,10.47,10.20,10.29,2345139
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

*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