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
06/01/2026	-28,03%	-4,09	10,50	11,51	10,47	11,51	8M	2.746
05/01/2026	4,89%	0,68	14,59	14,24	14,19	14,84	10M	3.751
02/01/2026	-1,00%	-0,14	13,91	14,10	13,80	14,50	4M	1.462
30/12/2025	4,54%	0,61	14,05	13,50	13,49	14,15	5M	1.609
29/12/2025	3,31%	0,43	13,44	13,14	13,14	13,50	4M	1.776
26/12/2025	-0,08%	-0,01	13,01	13,01	12,92	13,10	2M	1.306
23/12/2025	0,00%	0,00	13,02	13,05	12,93	13,16	4M	1.619

22/12/2025	-3,48%	-0,47	13,02	13,49	12,91	13,65	3M	1.639
19/12/2025	3,37%	0,44	13,49	12,52	12,52	13,71	8M	3.387
18/12/2025	2,43%	0,31	13,05	12,77	12,75	13,15	5M	1.788
17/12/2025	-1,55%	-0,20	12,74	12,95	12,67	13,06	6M	3.345
16/12/2025	-3,58%	-0,48	12,94	13,60	12,87	13,60	8M	3.521
15/12/2025	-0,22%	-0,03	13,42	13,30	13,30	13,63	3M	1.959
12/12/2025	2,13%	0,28	13,45	13,23	13,17	13,59	3M	1.633
11/12/2025	-0,38%	-0,05	13,17	13,14	13,08	13,25	3M	1.790
10/12/2025	0,92%	0,12	13,22	12,82	12,82	13,30	5M	2.289
09/12/2025	0,15%	0,02	13,10	12,87	12,81	13,26	4M	1.683
08/12/2025	2,75%	0,35	13,08	12,75	12,67	13,22	6M	3.027
05/12/2025	-5,56%	-0,75	12,73	13,50	12,73	13,50	7M	2.694
04/12/2025	0,60%	0,08	13,48	13,40	13,40	13,71	6M	1.914
03/12/2025	2,84%	0,37	13,40	12,96	12,96	13,52	5M	2.779
02/12/2025	-0,76%	-0,10	13,03	13,07	12,75	13,30	6M	2.450
01/12/2025	-0,08%	-0,01	13,13	13,14	12,97	13,33	3M	1.558
28/11/2025	1,86%	0,24	13,14	12,90	12,84	13,30	5M	2.366
27/11/2025	0,31%	0,04	12,90	12,89	12,78	12,99	2M	728
26/11/2025	2,88%	0,36	12,86	12,63	12,55	12,96	5M	1.755
25/11/2025	1,96%	0,24	12,50	12,28	12,25	12,63	3M	1.440
24/11/2025	-0,16%	-0,02	12,26	12,14	12,14	12,50	3M	1.979
21/11/2025	1,49%	0,18	12,28	12,10	12,03	12,28	2M	1.040
19/11/2025	-0,98%	-0,12	12,10	12,20	12,02	12,27	3M	1.582
18/11/2025	-0,81%	-0,10	12,22	12,32	12,16	12,35	2M	1.336
17/11/2025	0,16%	0,02	12,32	12,22	12,22	12,44	3M	1.601
14/11/2025	-0,16%	-0,02	12,30	12,38	12,22	12,52	3M	1.570
13/11/2025	-3,52%	-0,45	12,32	12,70	12,32	12,82	3M	1.601
12/11/2025	0,47%	0,06	12,77	12,83	12,61	12,97	3M	1.355
11/11/2025	2,09%	0,26	12,71	12,44	12,44	12,90	4M	1.560
10/11/2025	-0,16%	-0,02	12,45	12,50	12,36	12,61	3M	1.940
07/11/2025	-0,24%	-0,03	12,47	12,44	12,25	12,65	4M	2.229
06/11/2025	-0,24%	-0,03	12,50	12,60	12,41	12,71	3M	1.727
05/11/2025	-2,03%	-0,26	12,53	12,81	12,12	12,87	10M	4.004
04/11/2025	-4,19%	-0,56	12,79	13,27	12,79	13,27	3M	1.213
03/11/2025	-0,22%	-0,03	13,35	13,38	12,91	13,39	4M	1.506
31/10/2025	3,00%	0,39	13,38	13,00	12,76	13,38	3M	1.163
30/10/2025	0,39%	0,05	12,99	12,97	12,79	13,11	3M	1.190
29/10/2025	0,23%	0,03	12,94	12,94	12,79	13,18	3M	1.238
28/10/2025	0,86%	0,11	12,91	12,78	12,64	12,91	2M	779
27/10/2025	0,79%	0,10	12,80	12,70	12,66	12,90	1M	530
24/10/2025	0,00%	0,00	12,70	12,71	12,70	12,84	904K	473
23/10/2025	1,60%	0,20	12,70	12,46	12,46	12,70	2M	864
22/10/2025	0,00%	0,00	12,50	12,50	12,46	12,71	2M	775
21/10/2025	-0,79%	-0,10	12,50	12,63	12,44	12,75	2M	760
20/10/2025	-0,16%	-0,02	12,60	12,61	12,47	12,72	3M	879
17/10/2025	3,78%	0,46	12,62	12,40	12,12	12,62	2M	1.188
16/10/2025	-2,33%	-0,29	12,16	12,40	12,16	12,43	2M	930
15/10/2025	-0,72%	-0,09	12,45	12,48	12,32	12,67	3M	1.661
14/10/2025	-0,56%	-0,07	12,54	12,68	12,44	12,71	2M	1.078
13/10/2025	-1,18%	-0,15	12,61	12,66	12,61	12,94	1M	844
10/10/2025	-1,39%	-0,18	12,76	12,95	12,67	13,01	2M	1.117
09/10/2025	-0,38%	-0,05	12,94	12,97	12,88	13,05	2M	856
08/10/2025	-1,29%	-0,17	12,99	13,12	12,91	13,18	2M	1.110
07/10/2025	-1,05%	-0,14	13,16	13,32	13,12	13,48	2M	1.607
06/10/2025	-1,70%	-0,23	13,30	13,53	13,26	13,59	2M	910
03/10/2025	0,97%	0,13	13,53	13,39	13,36	13,59	1M	776
02/10/2025	-2,69%	-0,37	13,40	13,55	13,31	13,79	2M	1.183
01/10/2025	-0,94%	-0,13	13,77	13,82	13,72	14,08	4M	1.545
30/09/2025	0,94%	0,13	13,90	13,85	13,42	13,90	3M	1.142
29/09/2025	0,88%	0,12	13,77	13,73	13,68	13,90	2M	774
26/09/2025	2,09%	0,28	13,65	13,37	13,37	13,72	1M	671
25/09/2025	-2,34%	-0,32	13,37	13,79	13,33	13,79	2M	1.320
24/09/2025	-2,28%	-0,32	13,69	13,93	13,60	14,06	2M	1.180
23/09/2025	1,16%	0,16	14,01	13,88	13,85	14,15	1M	776
22/09/2025	-2,53%	-0,36	13,85	14,22	13,75	14,22	3M	1.190
19/09/2025	0,71%	0,10	14,21	14,14	14,11	14,29	2M	1.166
18/09/2025	-0,49%	-0,07	14,11	14,14	14,05	14,33	2M	982
17/09/2025	-0,35%	-0,05	14,18	14,12	14,12	14,35	2M	938
16/09/2025	0,78%	0,11	14,23	14,13	14,12	14,33	3M	1.325
15/09/2025	0,50%	0,07	14,12	14,14	14,04	14,30	2M	691
12/09/2025	0,93%	0,13	14,05	13,88	13,88	14,17	2M	1.022
11/09/2025	-0,29%	-0,04	13,92	13,84	13,84	14,25	5M	1.994
10/09/2025	2,12%	0,29	13,96	13,60	13,60	13,96	2M	1.097
09/09/2025	-0,65%	-0,09	13,67	13,66	13,56	13,80	2M	827
08/09/2025	-0,36%	-0,05	13,76	13,80	13,63	13,90	2M	875
05/09/2025	-0,29%	-0,04	13,81	13,94	13,81	14,07	2M	1.288
04/09/2025	1,76%	0,24	13,85	13,69	13,44	13,85	4M	1.764
03/09/2025	4,13%	0,54	13,61	13,14	13,08	13,73	5M	2.291
02/09/2025	-0,76%	-0,10	13,07	13,00	12,86	13,25	6M	4.062
01/09/2025	1,86%	0,24	13,17	12,81	12,78	13,26	3M	1.605
29/08/2025	0,39%	0,05	12,93	12,80	12,80	13,09	2M	988
28/08/2025	-0,16%	-0,02	12,88	13,00	12,87	13,10	4M	1.602
27/08/2025	3,12%	0,39	12,90	12,56	12,50	12,90	2M	964
26/08/2025	0,24%	0,03	12,51	12,45	12,35	12,63	3M	1.059
25/08/2025	-1,03%	-0,13	12,48	12,68	12,48	12,75	1M	773
22/08/2025	2,60%	0,32	12,61	12,40	12,38	12,82	4M	2.180
21/08/2025	2,33%	0,28	12,29	12,18	12,08	12,44	3M	1.738
20/08/2025	1,52%	0,18	12,01	11,94	11,83	12,07	2M	971
19/08/2025	-3,66%	-0,45	11,83	12,24	11,83	12,28	4M	1.923
18/08/2025	1,32%	0,16	12,28	12,28	12,14	12,47	2M	1.206
15/08/2025	0,17%	0,02	12,12	12,25	12,12	12,32	2M	1.203
14/08/2025	0,83%	0,10	12,10	12,00	11,93	12,15	3M	1.683
13/08/2025	-2,12%	-0,26	12,00	12,22	12,00	12,25	3M	1.916
12/08/2025	-0,57%	-0,07	12,26	12,30	12,26	12,57	3M	1.885
11/08/2025	-0,56%	-0,07	12,33	12,48	12,27	12,65	3M	1.652
08/08/2025	0,32%	0,04	12,40	12,37	12,30	12,68	3M	1.732
07/08/2025	2,15%	0,26	12,36	12,06	12,06	12,36	3M	1.566
06/08/2025	-2,81%	-0,35	12,10	12,60	11,82	12,70	11M	3.913
05/08/2025	0,57%	0,07	12,45	12,50	12,37	12,55	2M	1.016
04/08/2025	0,65%	0,08	12,38	12,34	12,23	12,68	3M	1.600
01/08/2025	-0,40%	-0,05	12,30	12,37	12,30	12,66	3M	1.227
31/07/2025	-0,48%	-0,06	12,35	12,30	12,30	12,52	1M	703
30/07/2025	0,49%	0,06	12,41	12,23	12,23	12,63	2M	1.211
29/07/2025	2,92%	0,35	12,35	12,00	12,00	12,50	3M	1.544
28/07/2025	-1,96%	-0,24	12,00	12,36	12,00	12,36	4M	2.276
25/07/2025	-1,13%	-0,14	12,24	12,46	12,24	12,46	3M	1.068
24/07/2025	-0,24%	-0,03	12,38	12,30	12,25	12,55	1M	766
23/07/2025	1,14%	0,14	12,41	12,10	12,10	12,59	4M	1.354
22/07/2025	-2,93%	-0,37	12,27	12,64	12,11	12,74	6M	3.315
21/07/2025	3,78%	0,46	12,64	12,22	12,15	12,65	3M	1.611
18/07/2025	-6,31%	-0,82	12,18	12,93	12,18	13,03	7M	3.242
17/07/2025	0,70%	0,09	13,00	12,79	12,76	13,05	3M	1.369
16/07/2025	-1,30%	-0,17	12,91	13,01	12,70	13,08	5M	2.199
15/07/2025	0,77%	0,10	13,08	13,00	12,89	13,20	1M	711
14/07/2025	-0,23%	-0,03	12,98	12,90	12,72	13,04	4M	2.063
11/07/2025	-1,74%	-0,23	13,01	13,03	12,94	13,22	2M	959
10/07/2025	-0,60%	-0,08	13,24	13,00	12,97	13,29	2M	901
09/07/2025	2,86%	0,37	13,32	12,94	12,94	13,83	7M	2.526
08/07/2025	0,94%	0,12	12,95	13,00	12,75	13,05	6M	2.639
07/07/2025	-0,08%	-0,01	12,83	12,91	12,73	12,91	5M	2.277
04/07/2025	1,02%	0,13	12,84	12,71	12,70	12,97	3M	1.280
03/07/2025	2,01%	0,25	12,71	12,47	12,31	12,86	6M	2.863
02/07/2025	-6,60%	-0,88	12,46	13,34	12,03	13,37	19M	5.873
01/07/2025	-0,67%	-0,09	13,34	13,41	13,01	13,74	13M	4.726
27/06/2025	-1,03%	-0,14	13,43	13,64	13,40	13,79	3M	1.524
26/06/2025	0,82%	0,11	13,57	13,65	13,53	13,67	2M	1.382
25/06/2025	-	-	13,46	13,97	13,44	13,97	4M	1.979

Date,Open,High,Low,Close,Volume
06-Jan-26,11.51,11.51,10.47,10.50,7679810
05-Jan-26,14.24,14.84,14.19,14.59,10174043
02-Jan-26,14.10,14.50,13.80,13.91,4199152
30-Dec-25,13.50,14.15,13.49,14.05,5141743
29-Dec-25,13.14,13.50,13.14,13.44,3660384
26-Dec-25,13.01,13.10,12.92,13.01,2142650
23-Dec-25,13.05,13.16,12.93,13.02,3747808
22-Dec-25,13.49,13.65,12.91,13.02,3297129
19-Dec-25,12.52,13.71,12.52,13.49,8299398
18-Dec-25,12.77,13.15,12.75,13.05,4558864
17-Dec-25,12.95,13.06,12.67,12.74,6265959
16-Dec-25,13.60,13.60,12.87,12.94,7659906
15-Dec-25,13.30,13.63,13.30,13.42,3459035
12-Dec-25,13.23,13.59,13.17,13.45,3297888
11-Dec-25,13.14,13.25,13.08,13.17,3236378
10-Dec-25,12.82,13.30,12.82,13.22,5253004
09-Dec-25,12.87,13.26,12.81,13.10,4254564
08-Dec-25,12.75,13.22,12.67,13.08,6428166
05-Dec-25,13.50,13.50,12.73,12.73,7083200
04-Dec-25,13.40,13.71,13.40,13.48,5711778
03-Dec-25,12.96,13.52,12.96,13.40,5375476
02-Dec-25,13.07,13.30,12.75,13.03,5964945
01-Dec-25,13.14,13.33,12.97,13.13,2976874
28-Nov-25,12.90,13.30,12.84,13.14,5160765
27-Nov-25,12.89,12.99,12.78,12.90,1895237
26-Nov-25,12.63,12.96,12.55,12.86,4613038
25-Nov-25,12.28,12.63,12.25,12.50,3483737
24-Nov-25,12.14,12.50,12.14,12.26,3211233
21-Nov-25,12.10,12.28,12.03,12.28,1969402
19-Nov-25,12.20,12.27,12.02,12.10,2751878
18-Nov-25,12.32,12.35,12.16,12.22,2141998
17-Nov-25,12.22,12.44,12.22,12.32,2583221
14-Nov-25,12.38,12.52,12.22,12.30,3257443
13-Nov-25,12.70,12.82,12.32,12.32,3031694
12-Nov-25,12.83,12.97,12.61,12.77,2606110
11-Nov-25,12.44,12.90,12.44,12.71,4026037
10-Nov-25,12.50,12.61,12.36,12.45,3041692
07-Nov-25,12.44,12.65,12.25,12.47,4067986
06-Nov-25,12.60,12.71,12.41,12.50,3375326
05-Nov-25,12.81,12.87,12.12,12.53,9919758
04-Nov-25,13.27,13.27,12.79,12.79,2823371
03-Nov-25,13.38,13.39,12.91,13.35,4021709
31-Oct-25,13.00,13.38,12.76,13.38,2820617
30-Oct-25,12.97,13.11,12.79,12.99,2534198
29-Oct-25,12.94,13.18,12.79,12.94,2810047
28-Oct-25,12.78,12.91,12.64,12.91,1568731
27-Oct-25,12.70,12.90,12.66,12.80,1202755
24-Oct-25,12.71,12.84,12.70,12.70,903768
23-Oct-25,12.46,12.70,12.46,12.70,1611373
22-Oct-25,12.50,12.71,12.46,12.50,1560246
21-Oct-25,12.63,12.75,12.44,12.50,1880222
20-Oct-25,12.61,12.72,12.47,12.60,2656161
17-Oct-25,12.40,12.62,12.12,12.62,2290472
16-Oct-25,12.40,12.43,12.16,12.16,1797448
15-Oct-25,12.48,12.67,12.32,12.45,3403963
14-Oct-25,12.68,12.71,12.44,12.54,2027233
13-Oct-25,12.66,12.94,12.61,12.61,1444463
10-Oct-25,12.95,13.01,12.67,12.76,1914318
09-Oct-25,12.97,13.05,12.88,12.94,1693810
08-Oct-25,13.12,13.18,12.91,12.99,2492276
07-Oct-25,13.32,13.48,13.12,13.16,2396715
06-Oct-25,13.53,13.59,13.26,13.30,1620168
03-Oct-25,13.39,13.59,13.36,13.53,1417781
02-Oct-25,13.55,13.79,13.31,13.40,2040096
01-Oct-25,13.82,14.08,13.72,13.77,3898085
30-Sep-25,13.85,13.90,13.42,13.90,2876984
29-Sep-25,13.73,13.90,13.68,13.77,1918585
26-Sep-25,13.37,13.72,13.37,13.65,1096282
25-Sep-25,13.79,13.79,13.33,13.37,2414986
24-Sep-25,13.93,14.06,13.60,13.69,2485966
23-Sep-25,13.88,14.15,13.85,14.01,1329391
22-Sep-25,14.22,14.22,13.75,13.85,2542325
19-Sep-25,14.14,14.29,14.11,14.21,1968705
18-Sep-25,14.14,14.33,14.05,14.11,2386991
17-Sep-25,14.12,14.35,14.12,14.18,2188671
16-Sep-25,14.13,14.33,14.12,14.23,2995004
15-Sep-25,14.14,14.30,14.04,14.12,1936454
12-Sep-25,13.88,14.17,13.88,14.05,1987541
11-Sep-25,13.84,14.25,13.84,13.92,4902437
10-Sep-25,13.60,13.96,13.60,13.96,2435343
09-Sep-25,13.66,13.80,13.56,13.67,1547286
08-Sep-25,13.80,13.90,13.63,13.76,1720123
05-Sep-25,13.94,14.07,13.81,13.81,2458503
04-Sep-25,13.69,13.85,13.44,13.85,3533661
03-Sep-25,13.14,13.73,13.08,13.61,5413224
02-Sep-25,13.00,13.25,12.86,13.07,6458317
01-Sep-25,12.81,13.26,12.78,13.17,2869380
29-Aug-25,12.80,13.09,12.80,12.93,2085536
28-Aug-25,13.00,13.10,12.87,12.88,3592957
27-Aug-25,12.56,12.90,12.50,12.90,2266478
26-Aug-25,12.45,12.63,12.35,12.51,2941875
25-Aug-25,12.68,12.75,12.48,12.48,1462183
22-Aug-25,12.40,12.82,12.38,12.61,4104963
21-Aug-25,12.18,12.44,12.08,12.29,3385744
20-Aug-25,11.94,12.07,11.83,12.01,1895660
19-Aug-25,12.24,12.28,11.83,11.83,3990937
18-Aug-25,12.28,12.47,12.14,12.28,2409483
15-Aug-25,12.25,12.32,12.12,12.12,2365289
14-Aug-25,12.00,12.15,11.93,12.10,2730222
13-Aug-25,12.22,12.25,12.00,12.00,3263340
12-Aug-25,12.30,12.57,12.26,12.26,3264469
11-Aug-25,12.48,12.65,12.27,12.33,3312669
08-Aug-25,12.37,12.68,12.30,12.40,3350854
07-Aug-25,12.06,12.36,12.06,12.36,2656820
06-Aug-25,12.60,12.70,11.82,12.10,10617456
05-Aug-25,12.50,12.55,12.37,12.45,2154903
04-Aug-25,12.34,12.68,12.23,12.38,3473773
01-Aug-25,12.37,12.66,12.30,12.30,2897375
31-Jul-25,12.30,12.52,12.30,12.35,1239275
30-Jul-25,12.23,12.63,12.23,12.41,2357262
29-Jul-25,12.00,12.50,12.00,12.35,3082594
28-Jul-25,12.36,12.36,12.00,12.00,4151225
25-Jul-25,12.46,12.46,12.24,12.24,2797902
24-Jul-25,12.30,12.55,12.25,12.38,1414632
23-Jul-25,12.10,12.59,12.10,12.41,3669064
22-Jul-25,12.64,12.74,12.11,12.27,5928435
21-Jul-25,12.22,12.65,12.15,12.64,3332477
18-Jul-25,12.93,13.03,12.18,12.18,6590568
17-Jul-25,12.79,13.05,12.76,13.00,2603367
16-Jul-25,13.01,13.08,12.70,12.91,4538565
15-Jul-25,13.00,13.20,12.89,13.08,1393274
14-Jul-25,12.90,13.04,12.72,12.98,4109867
11-Jul-25,13.03,13.22,12.94,13.01,2105459
10-Jul-25,13.00,13.29,12.97,13.24,1519619
09-Jul-25,12.94,13.83,12.94,13.32,7343371
08-Jul-25,13.00,13.05,12.75,12.95,5859765
07-Jul-25,12.91,12.91,12.73,12.83,4628948
04-Jul-25,12.71,12.97,12.70,12.84,2824712
03-Jul-25,12.47,12.86,12.31,12.71,5826315
02-Jul-25,13.34,13.37,12.03,12.46,18646681
01-Jul-25,13.41,13.74,13.01,13.34,12812300
27-Jun-25,13.64,13.79,13.40,13.43,2726483
26-Jun-25,13.65,13.67,13.53,13.57,2341113
25-Jun-25,13.97,13.97,13.44,13.46,4128429

*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