Cotação atual, histórico e gráfico do papel: BLMC11

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 BLMC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2022	0,00%	0,00	85,00	85,41	83,81	85,85	61K	62
18/08/2022	0,35%	0,30	85,00	85,39	83,76	85,49	53K	160
17/08/2022	0,36%	0,30	84,70	85,00	84,69	85,01	16K	20
16/08/2022	0,76%	0,64	84,40	84,01	83,55	85,64	56K	51
15/08/2022	-1,46%	-1,24	83,76	84,45	83,00	84,89	179K	244
12/08/2022	-0,60%	-0,51	85,00	85,51	84,22	85,51	153K	222
11/08/2022	0,75%	0,64	85,51	84,86	84,50	85,51	4K	7
10/08/2022	-2,07%	-1,79	84,87	86,66	84,58	86,66	94K	71
09/08/2022	1,95%	1,66	86,66	86,94	84,08	86,94	2K	7
08/08/2022	-2,28%	-1,98	85,00	87,00	85,00	87,00	88K	80
05/08/2022	1,73%	1,48	86,98	85,50	85,50	86,99	955	6

04/08/2022	-0,52%	-0,45	85,50	85,50	85,50	85,90	2K	9
03/08/2022	0,53%	0,45	85,95	86,49	85,50	86,49	3K	12
02/08/2022	0,59%	0,50	85,50	85,17	85,17	86,89	865	5
01/08/2022	-2,81%	-2,46	85,00	87,49	84,06	87,49	14K	19
29/07/2022	2,82%	2,40	87,46	85,06	84,04	87,46	55K	167
28/07/2022	0,01%	0,01	85,06	85,06	85,06	85,06	5K	11
27/07/2022	-0,15%	-0,13	85,05	85,19	85,01	85,19	23K	21
26/07/2022	0,20%	0,17	85,18	84,09	84,09	85,50	9K	11
25/07/2022	0,00%	0,00	85,01	85,01	84,51	87,46	5K	12
22/07/2022	-0,02%	-0,02	85,01	85,48	85,00	85,48	13K	23
21/07/2022	0,04%	0,03	85,03	87,90	85,01	87,90	10K	28
20/07/2022	-0,82%	-0,70	85,00	87,78	85,00	87,78	11K	15
19/07/2022	-0,23%	-0,20	85,70	85,90	85,10	85,90	8K	17
18/07/2022	0,00%	0,00	85,90	85,63	85,61	85,90	5K	55
15/07/2022	-1,26%	-1,10	85,90	85,99	85,80	85,99	9K	22
14/07/2022	-1,08%	-0,95	87,00	87,95	87,00	87,95	146K	133
13/07/2022	-0,83%	-0,74	87,95	88,60	87,16	88,60	2K	21
12/07/2022	1,94%	1,69	88,69	88,79	88,69	88,79	3K	8
11/07/2022	-2,08%	-1,85	87,00	87,02	86,99	87,02	84K	81
08/07/2022	2,13%	1,85	88,85	88,89	88,77	88,89	2K	21
07/07/2022	-3,23%	-2,90	87,00	89,90	87,00	89,90	61K	98
06/07/2022	0,00%	0,00	89,90	89,90	89,90	89,90	179	2
05/07/2022	1,01%	0,90	89,90	89,89	89,40	89,90	808	6
04/07/2022	0,00%	0,00	89,00	89,00	89,00	89,90	18K	12
01/07/2022	-0,99%	-0,89	89,00	89,90	89,00	89,90	5K	9
30/06/2022	2,09%	1,84	89,89	88,05	88,05	89,89	353K	227
29/06/2022	0,00%	0,00	88,05	88,90	88,05	88,90	46K	308
28/06/2022	0,00%	0,00	88,05	88,08	87,10	88,08	181K	114
27/06/2022	-2,06%	-1,85	88,05	89,90	88,05	89,90	10K	9
24/06/2022	0,00%	0,00	89,90	89,90	89,90	89,90	629	4
23/06/2022	-0,10%	-0,09	89,90	90,00	89,89	90,00	6K	10
22/06/2022	0,46%	0,41	89,99	89,99	89,58	89,99	7K	7
21/06/2022	-1,56%	-1,42	89,58	90,01	89,58	90,01	54K	50
20/06/2022	-6,14%	-5,95	91,00	92,59	90,00	92,59	13K	9
17/06/2022	7,72%	6,95	96,95	91,08	85,00	96,95	2K	9
15/06/2022	-2,18%	-2,01	90,00	90,00	90,00	90,00	52K	41
14/06/2022	-3,05%	-2,89	92,01	94,90	92,01	94,90	376	2
13/06/2022	-0,06%	-0,06	94,90	94,90	94,90	94,90	474	1
10/06/2022	0,00%	0,00	94,96	94,96	94,96	94,96	94	1
09/06/2022	0,00%	0,00	94,96	94,96	94,96	94,96	189	1
08/06/2022	-0,01%	-0,01	94,96	94,97	94,96	94,97	474	3
07/06/2022	0,00%	0,00	94,97	94,97	94,71	94,97	7K	12
06/06/2022	0,01%	0,01	94,97	94,99	94,97	95,00	949	4
03/06/2022	-0,04%	-0,04	94,96	95,00	90,91	95,00	2K	9
02/06/2022	0,03%	0,03	95,00	95,00	95,00	95,00	4K	8
01/06/2022	0,01%	0,01	94,97	94,96	94,96	94,97	759	4
31/05/2022	0,01%	0,01	94,96	94,95	94,95	94,96	474	4
30/05/2022	-0,01%	-0,01	94,95	94,80	94,80	94,95	2K	7
27/05/2022	2,71%	2,51	94,96	94,77	94,76	94,96	2K	8
26/05/2022	-2,68%	-2,55	92,45	92,45	92,45	92,45	462	1
25/05/2022	0,01%	0,01	95,00	94,99	94,99	95,00	2K	4
24/05/2022	1,04%	0,98	94,99	95,00	94,99	95,00	854	6
23/05/2022	-1,04%	-0,99	94,01	95,00	94,01	95,00	474	4
20/05/2022	0,00%	0,00	95,00	95,00	95,00	95,00	1K	3
19/05/2022	0,13%	0,12	95,00	94,88	94,88	95,00	7K	10
18/05/2022	-0,13%	-0,12	94,88	94,50	92,02	94,88	14K	14
17/05/2022	-1,07%	-1,03	95,00	96,00	95,00	96,00	98K	41
16/05/2022	-1,23%	-1,20	96,03	95,46	95,46	96,03	477	3
13/05/2022	1,28%	1,23	97,23	97,22	96,64	97,23	12K	15
12/05/2022	-0,40%	-0,39	96,00	96,30	96,00	96,39	3K	10
11/05/2022	-0,74%	-0,72	96,39	95,11	95,11	97,23	5K	27
10/05/2022	-0,90%	-0,88	97,11	97,99	97,11	97,99	2K	4
09/05/2022	0,00%	0,00	97,99	97,10	97,10	97,99	783	2
06/05/2022	0,92%	0,89	97,99	97,99	97,99	97,99	489	2
05/05/2022	-0,92%	-0,90	97,10	98,00	97,10	98,00	195	2
04/05/2022	-0,59%	-0,58	98,00	99,50	98,00	99,50	5K	3
03/05/2022	2,55%	2,45	98,58	96,60	96,60	98,58	2K	6
02/05/2022	-0,49%	-0,47	96,13	96,60	96,13	96,60	769	6
29/04/2022	0,00%	0,00	96,60	96,60	96,13	96,60	13K	14
28/04/2022	0,00%	0,00	96,60	96,13	96,13	96,60	1K	3
27/04/2022	0,00%	0,00	96,60	96,60	96,60	96,60	579	5
26/04/2022	-0,02%	-0,02	96,60	96,60	96,46	96,60	10K	14
25/04/2022	-1,87%	-1,84	96,62	99,47	96,62	99,47	3K	7
22/04/2022	0,00%	0,00	98,46	98,46	98,46	98,46	98	1
20/04/2022	0,00%	0,00	98,46	98,46	98,46	98,46	984	1
19/04/2022	-0,50%	-0,49	98,46	98,45	98,45	98,46	590	2
18/04/2022	0,86%	0,84	98,95	98,95	98,95	98,95	494	2
14/04/2022	-0,36%	-0,35	98,11	98,33	98,11	98,33	490	2
13/04/2022	1,29%	1,25	98,46	97,60	97,60	98,49	2K	8
12/04/2022	-0,09%	-0,09	97,21	97,35	97,20	97,35	2K	9
11/04/2022	0,06%	0,06	97,30	97,39	97,30	97,39	194	2
08/04/2022	-0,06%	-0,06	97,24	95,05	95,01	98,02	862	5
07/04/2022	-0,14%	-0,14	97,30	97,43	97,30	97,43	1K	3
05/04/2022	0,00%	0,00	97,44	96,01	96,01	97,44	3K	12
04/04/2022	-1,07%	-1,05	97,44	98,48	96,00	98,48	5K	10
31/03/2022	1,72%	1,67	98,49	98,49	98,49	98,49	10K	7
30/03/2022	1,81%	1,72	96,82	97,08	96,81	97,08	775	5
29/03/2022	-2,96%	-2,90	95,10	97,01	95,10	97,01	2K	4
28/03/2022	-0,31%	-0,30	98,00	98,48	98,00	98,48	7K	6
25/03/2022	-0,08%	-0,08	98,30	96,40	96,40	98,30	1K	3
24/03/2022	-0,11%	-0,11	98,38	96,19	96,19	98,38	194	2
23/03/2022	0,04%	0,04	98,49	98,49	98,49	98,49	689	3
22/03/2022	0,00%	0,00	98,45	98,45	98,45	98,45	20K	3
21/03/2022	-0,03%	-0,03	98,45	98,48	98,45	98,48	1K	3
18/03/2022	0,01%	0,01	98,48	98,47	98,47	98,48	3K	4
17/03/2022	-0,01%	-0,01	98,47	98,49	92,07	98,49	873	7
16/03/2022	0,00%	0,00	98,48	98,50	98,48	98,50	590	2
15/03/2022	-0,02%	-0,02	98,48	99,49	94,01	99,49	391	4
11/03/2022	0,01%	0,01	98,50	98,49	93,31	98,50	684	3
09/03/2022	0,21%	0,21	98,49	98,47	98,28	98,49	491	4
08/03/2022	-0,02%	-0,02	98,28	98,28	98,28	99,40	1K	5
04/03/2022	0,00%	0,00	98,30	98,30	98,30	98,30	1K	2
03/03/2022	0,01%	0,01	98,30	98,30	98,30	98,30	98	1
25/02/2022	0,30%	0,29	98,29	97,91	97,91	98,29	7K	4
24/02/2022	-0,30%	-0,29	98,00	98,29	92,54	98,29	566	3
23/02/2022	0,81%	0,79	98,29	93,45	93,00	98,29	16K	12
22/02/2022	-0,78%	-0,77	97,50	93,45	93,45	97,94	580	5
21/02/2022	-0,02%	-0,02	98,27	98,29	98,27	98,29	786	5
18/02/2022	-0,01%	-0,01	98,29	93,01	93,01	98,29	191	2
17/02/2022	2,93%	2,80	98,30	97,50	89,00	98,30	3K	12
16/02/2022	-2,77%	-2,72	95,50	95,50	95,50	95,50	286	1
15/02/2022	0,00%	0,00	98,22	98,22	98,22	98,22	491	2
14/02/2022	0,12%	0,12	98,22	97,11	97,11	98,90	2K	6
11/02/2022	0,00%	0,00	98,10	98,10	98,01	98,10	3K	5
10/02/2022	-1,74%	-1,74	98,10	99,84	98,10	99,84	20K	9
09/02/2022	0,95%	0,94	99,84	99,02	99,01	99,84	1K	3
08/02/2022	0,00%	0,00	98,90	98,90	96,52	99,64	9K	10
07/02/2022	1,96%	1,90	98,90	99,01	98,00	99,01	4K	6
04/02/2022	-2,89%	-2,89	97,00	99,70	97,00	99,70	5K	5
03/02/2022	0,29%	0,29	99,89	99,00	99,00	99,89	1K	2
02/02/2022	-0,01%	-0,01	99,60	99,60	99,60	99,60	498	3
01/02/2022	0,01%	0,01	99,61	99,62	99,61	99,62	1K	2
26/01/2022	-	-	99,60	99,60	99,60	99,60	99	1

Date,Open,High,Low,Close,Volume
19-Aug-22,85.41,85.85,83.81,85.00,61332
18-Aug-22,85.39,85.49,83.76,85.00,53082
17-Aug-22,85.00,85.01,84.69,84.70,16047
16-Aug-22,84.01,85.64,83.55,84.40,56038
15-Aug-22,84.45,84.89,83.00,83.76,179081
12-Aug-22,85.51,85.51,84.22,85.00,152832
11-Aug-22,84.86,85.51,84.50,85.51,4227
10-Aug-22,86.66,86.66,84.58,84.87,93668
09-Aug-22,86.94,86.94,84.08,86.66,1698
08-Aug-22,87.00,87.00,85.00,85.00,88195
05-Aug-22,85.50,86.99,85.50,86.98,955
04-Aug-22,85.50,85.90,85.50,85.50,1966
03-Aug-22,86.49,86.49,85.50,85.95,3337
02-Aug-22,85.17,86.89,85.17,85.50,865
01-Aug-22,87.49,87.49,84.06,85.00,14027
29-Jul-22,85.06,87.46,84.04,87.46,55126
28-Jul-22,85.06,85.06,85.06,85.06,5103
27-Jul-22,85.19,85.19,85.01,85.05,22708
26-Jul-22,84.09,85.50,84.09,85.18,8686
25-Jul-22,85.01,87.46,84.51,85.01,4592
22-Jul-22,85.48,85.48,85.00,85.01,12752
21-Jul-22,87.90,87.90,85.01,85.03,9839
20-Jul-22,87.78,87.78,85.00,85.00,10565
19-Jul-22,85.90,85.90,85.10,85.70,8139
18-Jul-22,85.63,85.90,85.61,85.90,4709
15-Jul-22,85.99,85.99,85.80,85.90,9450
14-Jul-22,87.95,87.95,87.00,87.00,146340
13-Jul-22,88.60,88.60,87.16,87.95,2375
12-Jul-22,88.79,88.79,88.69,88.69,3368
11-Jul-22,87.02,87.02,86.99,87.00,84302
08-Jul-22,88.89,88.89,88.77,88.85,2131
07-Jul-22,89.90,89.90,87.00,87.00,61404
06-Jul-22,89.90,89.90,89.90,89.90,179
05-Jul-22,89.89,89.90,89.40,89.90,808
04-Jul-22,89.00,89.90,89.00,89.00,18081
01-Jul-22,89.90,89.90,89.00,89.00,5279
30-Jun-22,88.05,89.89,88.05,89.89,353301
29-Jun-22,88.90,88.90,88.05,88.05,45972
28-Jun-22,88.08,88.08,87.10,88.05,180667
27-Jun-22,89.90,89.90,88.05,88.05,9880
24-Jun-22,89.90,89.90,89.90,89.90,629
23-Jun-22,90.00,90.00,89.89,89.90,5754
22-Jun-22,89.99,89.99,89.58,89.99,7468
21-Jun-22,90.01,90.01,89.58,89.58,54357
20-Jun-22,92.59,92.59,90.00,91.00,12869
17-Jun-22,91.08,96.95,85.00,96.95,1879
15-Jun-22,90.00,90.00,90.00,90.00,51840
14-Jun-22,94.90,94.90,92.01,92.01,376
13-Jun-22,94.90,94.90,94.90,94.90,474
10-Jun-22,94.96,94.96,94.96,94.96,94
09-Jun-22,94.96,94.96,94.96,94.96,189
08-Jun-22,94.97,94.97,94.96,94.96,474
07-Jun-22,94.97,94.97,94.71,94.97,7312
06-Jun-22,94.99,95.00,94.97,94.97,949
03-Jun-22,95.00,95.00,90.91,94.96,1780
02-Jun-22,95.00,95.00,95.00,95.00,3610
01-Jun-22,94.96,94.97,94.96,94.97,759
31-May-22,94.95,94.96,94.95,94.96,474
30-May-22,94.80,94.95,94.80,94.95,1518
27-May-22,94.77,94.96,94.76,94.96,1518
26-May-22,92.45,92.45,92.45,92.45,462
25-May-22,94.99,95.00,94.99,95.00,1709
24-May-22,95.00,95.00,94.99,94.99,854
23-May-22,95.00,95.00,94.01,94.01,474
20-May-22,95.00,95.00,95.00,95.00,1140
19-May-22,94.88,95.00,94.88,95.00,6737
18-May-22,94.50,94.88,92.02,94.88,14488
17-May-22,96.00,96.00,95.00,95.00,97662
16-May-22,95.46,96.03,95.46,96.03,477
13-May-22,97.22,97.23,96.64,97.23,11957
12-May-22,96.30,96.39,96.00,96.00,2689
11-May-22,95.11,97.23,95.11,96.39,5163
10-May-22,97.99,97.99,97.11,97.11,1654
09-May-22,97.10,97.99,97.10,97.99,783
06-May-22,97.99,97.99,97.99,97.99,489
05-May-22,98.00,98.00,97.10,97.10,195
04-May-22,99.50,99.50,98.00,98.00,5098
03-May-22,96.60,98.58,96.60,98.58,1562
02-May-22,96.60,96.60,96.13,96.13,769
29-Apr-22,96.60,96.60,96.13,96.60,12846
28-Apr-22,96.13,96.60,96.13,96.60,1443
27-Apr-22,96.60,96.60,96.60,96.60,579
26-Apr-22,96.60,96.60,96.46,96.60,9946
25-Apr-22,99.47,99.47,96.62,96.62,3120
22-Apr-22,98.46,98.46,98.46,98.46,98
20-Apr-22,98.46,98.46,98.46,98.46,984
19-Apr-22,98.45,98.46,98.45,98.46,590
18-Apr-22,98.95,98.95,98.95,98.95,494
14-Apr-22,98.33,98.33,98.11,98.11,490
13-Apr-22,97.60,98.49,97.60,98.46,1962
12-Apr-22,97.35,97.35,97.20,97.21,1848
11-Apr-22,97.39,97.39,97.30,97.30,194
08-Apr-22,95.05,98.02,95.01,97.24,862
07-Apr-22,97.43,97.43,97.30,97.30,1266
05-Apr-22,96.01,97.44,96.01,97.44,2614
04-Apr-22,98.48,98.48,96.00,97.44,5307
31-Mar-22,98.49,98.49,98.49,98.49,9947
30-Mar-22,97.08,97.08,96.81,96.82,775
29-Mar-22,97.01,97.01,95.10,95.10,1813
28-Mar-22,98.48,98.48,98.00,98.00,6978
25-Mar-22,96.40,98.30,96.40,98.30,1255
24-Mar-22,96.19,98.38,96.19,98.38,194
23-Mar-22,98.49,98.49,98.49,98.49,689
22-Mar-22,98.45,98.45,98.45,98.45,19788
21-Mar-22,98.48,98.48,98.45,98.45,1083
18-Mar-22,98.47,98.48,98.47,98.48,2560
17-Mar-22,98.49,98.49,92.07,98.47,873
16-Mar-22,98.50,98.50,98.48,98.48,590
15-Mar-22,99.49,99.49,94.01,98.48,391
11-Mar-22,98.49,98.50,93.31,98.50,684
09-Mar-22,98.47,98.49,98.28,98.49,491
08-Mar-22,98.28,99.40,98.28,98.28,1185
04-Mar-22,98.30,98.30,98.30,98.30,1179
03-Mar-22,98.30,98.30,98.30,98.30,98
25-Feb-22,97.91,98.29,97.91,98.29,6584
24-Feb-22,98.29,98.29,92.54,98.00,566
23-Feb-22,93.45,98.29,93.00,98.29,15562
22-Feb-22,93.45,97.94,93.45,97.50,580
21-Feb-22,98.29,98.29,98.27,98.27,786
18-Feb-22,93.01,98.29,93.01,98.29,191
17-Feb-22,97.50,98.30,89.00,98.30,3050
16-Feb-22,95.50,95.50,95.50,95.50,286
15-Feb-22,98.22,98.22,98.22,98.22,491
14-Feb-22,97.11,98.90,97.11,98.22,1574
11-Feb-22,98.10,98.10,98.01,98.10,2648
10-Feb-22,99.84,99.84,98.10,98.10,20431
09-Feb-22,99.02,99.84,99.01,99.84,1093
08-Feb-22,98.90,99.64,96.52,98.90,8523
07-Feb-22,99.01,99.01,98.00,98.90,4156
04-Feb-22,99.70,99.70,97.00,97.00,5246
03-Feb-22,99.00,99.89,99.00,99.89,1196
02-Feb-22,99.60,99.60,99.60,99.60,498
01-Feb-22,99.62,99.62,99.61,99.61,1095
26-Jan-22,99.60,99.60,99.60,99.60,99

*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: BLMC11