Cotação atual, histórico e gráfico do papel: BLMG11

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 BLMG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/07/2021	0,13%	0,13	102,43	101,44	101,44	102,79	580K	440
29/07/2021	-0,28%	-0,29	102,30	102,57	101,27	102,57	1M	2.528
28/07/2021	0,79%	0,80	102,59	102,25	101,20	102,80	1M	3.011
27/07/2021	-1,08%	-1,11	101,79	102,71	100,79	102,71	304K	675
26/07/2021	0,06%	0,06	102,90	102,00	99,06	103,38	1M	2.653
23/07/2021	2,85%	2,85	102,84	100,00	99,83	102,89	502K	868
22/07/2021	0,19%	0,19	99,99	99,80	98,50	100,05	807K	1.276
21/07/2021	0,73%	0,72	99,80	99,70	98,64	100,22	422K	673
20/07/2021	0,18%	0,18	99,08	99,86	99,00	100,01	787K	1.991
19/07/2021	-1,10%	-1,10	98,90	100,00	98,31	101,87	1M	2.404
16/07/2021	-1,96%	-2,00	100,00	103,48	98,31	103,48	1M	1.728

15/07/2021	2,36%	2,35	102,00	100,98	100,00	104,89	1M	1.790
14/07/2021	-1,32%	-1,33	99,65	100,93	99,50	101,00	810K	1.551
13/07/2021	-0,70%	-0,71	100,98	101,47	98,89	102,00	2M	2.701
12/07/2021	2,46%	2,44	101,69	101,99	98,01	101,99	871K	2.544
08/07/2021	-0,75%	-0,75	99,25	99,99	98,16	102,51	1M	2.187
07/07/2021	1,99%	1,95	100,00	100,12	98,12	100,12	668K	886
06/07/2021	0,05%	0,05	98,05	98,29	98,00	100,00	728K	690
05/07/2021	-1,79%	-1,79	98,00	99,81	98,00	101,49	922K	203
02/07/2021	-0,13%	-0,13	99,79	99,92	99,19	99,92	175K	50
01/07/2021	0,00%	0,00	99,92	99,91	99,43	99,92	602K	1.844
30/06/2021	0,93%	0,92	99,92	99,90	98,77	99,92	412K	423
29/06/2021	0,87%	0,85	99,00	99,80	98,05	99,92	576K	514
28/06/2021	-1,85%	-1,85	98,15	100,26	97,24	100,26	869K	337
25/06/2021	-1,72%	-1,75	100,00	101,70	98,50	101,89	1M	447
24/06/2021	0,05%	0,05	101,75	101,75	100,51	101,98	538K	129
23/06/2021	0,99%	1,00	101,70	101,74	100,96	101,98	1M	232
22/06/2021	-1,23%	-1,25	100,70	102,64	100,54	102,64	817K	811
21/06/2021	0,74%	0,75	101,95	101,32	100,88	102,00	678K	483
18/06/2021	-0,78%	-0,80	101,20	101,95	100,90	101,95	618K	1.469
17/06/2021	0,00%	0,00	102,00	102,57	101,18	102,84	2M	2.467
16/06/2021	0,76%	0,77	102,00	102,83	101,01	102,83	1M	3.454
15/06/2021	-0,71%	-0,72	101,23	102,83	101,02	102,83	928K	1.511
14/06/2021	0,10%	0,10	101,95	101,99	101,02	102,99	1M	1.537
11/06/2021	0,00%	0,00	101,85	101,70	101,30	101,85	1M	2.169
10/06/2021	-0,14%	-0,14	101,85	101,90	100,96	101,96	540K	179
09/06/2021	0,90%	0,91	101,99	104,50	100,00	104,50	1M	614
08/06/2021	0,37%	0,37	101,08	100,71	100,40	101,94	1M	839
07/06/2021	-1,26%	-1,29	100,71	102,00	100,53	102,29	2M	1.205
04/06/2021	0,25%	0,25	102,00	103,00	101,01	103,00	3M	1.488
02/06/2021	-1,21%	-1,25	101,75	101,46	101,46	103,00	8M	864
01/06/2021	0,52%	0,53	103,00	102,90	100,23	103,00	774K	754
31/05/2021	1,41%	1,42	102,47	102,33	100,10	102,74	829K	261
28/05/2021	-2,18%	-2,25	101,05	102,95	101,05	102,95	509K	121
27/05/2021	2,12%	2,14	103,30	101,65	101,17	103,30	456K	612
26/05/2021	-0,33%	-0,34	101,16	102,00	100,51	103,09	2M	1.050
25/05/2021	-0,48%	-0,49	101,50	102,11	100,86	102,11	915K	150
24/05/2021	-0,47%	-0,48	101,99	102,64	100,60	102,64	625K	68
21/05/2021	-0,02%	-0,02	102,47	102,67	101,55	103,92	2M	1.098
20/05/2021	0,68%	0,69	102,49	102,66	100,28	103,30	527K	622
19/05/2021	1,75%	1,75	101,80	101,30	99,80	103,46	612K	159
18/05/2021	-1,90%	-1,94	100,05	102,50	100,05	102,68	567K	177
17/05/2021	-1,75%	-1,82	101,99	103,92	101,00	103,92	993K	887
14/05/2021	1,64%	1,67	103,81	103,07	100,00	103,98	1M	1.353
13/05/2021	-1,77%	-1,84	102,14	103,99	101,05	103,99	783K	1.262
12/05/2021	-0,02%	-0,02	103,98	104,71	103,05	104,74	170K	134
11/05/2021	-0,90%	-0,94	104,00	104,94	102,25	104,94	1M	164
10/05/2021	0,85%	0,88	104,94	103,31	103,31	105,00	162K	144
07/05/2021	0,00%	0,00	104,06	104,06	102,90	104,06	507K	451
06/05/2021	0,00%	0,00	104,06	104,07	103,51	104,07	215K	342
05/05/2021	0,00%	0,00	104,06	104,07	104,04	104,07	134K	49
04/05/2021	-0,39%	-0,41	104,06	104,90	103,01	104,90	56K	44
03/05/2021	-0,49%	-0,51	104,47	104,98	103,99	104,98	575K	1.038
30/04/2021	0,00%	0,00	104,98	104,98	99,43	104,99	789K	503
29/04/2021	0,00%	0,00	104,98	104,98	104,98	104,98	770K	735
28/04/2021	0,03%	0,03	104,98	104,90	104,90	104,99	109K	470
27/04/2021	-0,02%	-0,02	104,95	104,75	104,00	105,00	562K	35
26/04/2021	0,90%	0,94	104,97	104,99	104,03	104,99	401K	142
23/04/2021	0,03%	0,03	104,03	104,78	103,00	105,00	593K	601
22/04/2021	-0,94%	-0,99	104,00	105,00	104,00	105,00	408K	335
20/04/2021	-0,01%	-0,01	104,99	105,00	104,99	105,00	239K	41
19/04/2021	0,02%	0,02	105,00	105,10	104,71	105,10	402K	94
16/04/2021	-0,02%	-0,02	104,98	105,00	104,80	107,99	583K	95
15/04/2021	0,00%	0,00	105,00	106,97	105,00	106,97	607K	48
14/04/2021	0,00%	0,00	105,00	105,00	104,35	105,00	716K	868
13/04/2021	0,00%	0,00	105,00	105,07	104,98	105,07	379K	314
12/04/2021	0,01%	0,01	105,00	109,86	104,90	109,86	259K	51
09/04/2021	-0,48%	-0,51	104,99	105,00	104,99	105,00	50K	8
08/04/2021	0,48%	0,50	105,50	105,00	104,99	105,50	222K	26
07/04/2021	-0,93%	-0,99	105,00	106,90	104,90	107,49	3M	118
06/04/2021	0,94%	0,99	105,99	105,00	104,90	105,99	703K	39
05/04/2021	0,00%	0,00	105,00	106,99	103,58	106,99	990K	62
01/04/2021	-1,87%	-2,00	105,00	106,99	105,00	106,99	369K	49
31/03/2021	0,94%	1,00	107,00	106,50	105,00	107,39	421K	115
30/03/2021	0,26%	0,28	106,00	104,12	104,11	107,44	84K	51
29/03/2021	-1,19%	-1,27	105,72	107,50	104,03	107,50	5M	19
26/03/2021	0,70%	0,74	106,99	105,01	105,00	106,99	5M	20
25/03/2021	0,00%	0,00	106,25	106,25	104,84	106,25	428K	138
24/03/2021	0,71%	0,75	106,25	108,00	103,52	108,00	79K	53
23/03/2021	2,44%	2,51	105,50	108,95	103,04	108,95	488K	446
22/03/2021	-3,30%	-3,51	102,99	102,64	102,64	105,15	4M	1.900
19/03/2021	0,47%	0,50	106,50	102,15	102,11	106,97	589K	1.923
18/03/2021	0,00%	0,00	106,00	104,12	104,11	106,49	694K	2.830
17/03/2021	0,00%	0,00	106,00	109,00	101,33	109,00	940K	1.566
16/03/2021	-3,63%	-3,99	106,00	106,01	105,00	109,00	4M	655
15/03/2021	0,01%	0,01	109,99	109,97	109,95	109,99	726K	413
11/03/2021	0,12%	0,13	109,98	109,98	106,00	109,99	41K	26
10/03/2021	0,00%	0,00	109,85	109,84	106,25	109,85	7M	5
09/03/2021	-0,13%	-0,14	109,85	107,00	107,00	109,85	65K	15
08/03/2021	0,00%	0,00	109,99	109,26	109,26	110,00	116K	104
05/03/2021	0,82%	0,89	109,99	109,10	109,00	109,99	231K	21
04/03/2021	0,12%	0,13	109,10	107,00	107,00	109,20	4M	322
01/03/2021	0,00%	0,00	108,97	108,97	108,97	108,97	11K	10
24/02/2021	0,00%	0,00	108,97	108,39	106,00	108,97	2M	9
23/02/2021	1,37%	1,47	108,97	107,50	107,50	108,97	108K	64
22/02/2021	-0,37%	-0,40	107,50	108,00	107,50	108,00	121K	15
19/02/2021	-0,97%	-1,06	107,90	108,90	107,00	108,97	397K	117
18/02/2021	-0,01%	-0,01	108,96	108,97	107,00	108,97	177K	10
17/02/2021	0,01%	0,01	108,97	108,96	108,96	108,97	163K	101
12/02/2021	0,66%	0,71	108,96	108,96	108,96	108,96	54K	1
11/02/2021	0,24%	0,26	108,25	108,00	108,00	108,25	89K	6
10/02/2021	-0,01%	-0,01	107,99	108,00	104,64	108,00	185K	1.513
09/02/2021	5,55%	5,68	108,00	108,00	107,50	109,00	3M	16
08/02/2021	-	-	102,32	101,00	101,00	106,99	3M	12

Date,Open,High,Low,Close,Volume
30-Jul-21,101.44,102.79,101.44,102.43,579810
29-Jul-21,102.57,102.57,101.27,102.30,1000082
28-Jul-21,102.25,102.80,101.20,102.59,1103080
27-Jul-21,102.71,102.71,100.79,101.79,303846
26-Jul-21,102.00,103.38,99.06,102.90,1271103
23-Jul-21,100.00,102.89,99.83,102.84,502303
22-Jul-21,99.80,100.05,98.50,99.99,806767
21-Jul-21,99.70,100.22,98.64,99.80,421766
20-Jul-21,99.86,100.01,99.00,99.08,786651
19-Jul-21,100.00,101.87,98.31,98.90,1079575
16-Jul-21,103.48,103.48,98.31,100.00,1378562
15-Jul-21,100.98,104.89,100.00,102.00,1044351
14-Jul-21,100.93,101.00,99.50,99.65,810033
13-Jul-21,101.47,102.00,98.89,100.98,2210956
12-Jul-21,101.99,101.99,98.01,101.69,871044
08-Jul-21,99.99,102.51,98.16,99.25,1015961
07-Jul-21,100.12,100.12,98.12,100.00,667893
06-Jul-21,98.29,100.00,98.00,98.05,728352
05-Jul-21,99.81,101.49,98.00,98.00,921980
02-Jul-21,99.92,99.92,99.19,99.79,175193
01-Jul-21,99.91,99.92,99.43,99.92,602055
30-Jun-21,99.90,99.92,98.77,99.92,412003
29-Jun-21,99.80,99.92,98.05,99.00,575755
28-Jun-21,100.26,100.26,97.24,98.15,869072
25-Jun-21,101.70,101.89,98.50,100.00,1039433
24-Jun-21,101.75,101.98,100.51,101.75,538228
23-Jun-21,101.74,101.98,100.96,101.70,1085428
22-Jun-21,102.64,102.64,100.54,100.70,816767
21-Jun-21,101.32,102.00,100.88,101.95,677586
18-Jun-21,101.95,101.95,100.90,101.20,618026
17-Jun-21,102.57,102.84,101.18,102.00,1513572
16-Jun-21,102.83,102.83,101.01,102.00,1214394
15-Jun-21,102.83,102.83,101.02,101.23,927515
14-Jun-21,101.99,102.99,101.02,101.95,1088906
11-Jun-21,101.70,101.85,101.30,101.85,1125193
10-Jun-21,101.90,101.96,100.96,101.85,539968
09-Jun-21,104.50,104.50,100.00,101.99,1133928
08-Jun-21,100.71,101.94,100.40,101.08,1220533
07-Jun-21,102.00,102.29,100.53,100.71,1616884
04-Jun-21,103.00,103.00,101.01,102.00,3248597
02-Jun-21,101.46,103.00,101.46,101.75,7519782
01-Jun-21,102.90,103.00,100.23,103.00,773740
31-May-21,102.33,102.74,100.10,102.47,829187
28-May-21,102.95,102.95,101.05,101.05,508768
27-May-21,101.65,103.30,101.17,103.30,455742
26-May-21,102.00,103.09,100.51,101.16,1520539
25-May-21,102.11,102.11,100.86,101.50,914570
24-May-21,102.64,102.64,100.60,101.99,624566
21-May-21,102.67,103.92,101.55,102.47,1849217
20-May-21,102.66,103.30,100.28,102.49,526552
19-May-21,101.30,103.46,99.80,101.80,612470
18-May-21,102.50,102.68,100.05,100.05,566527
17-May-21,103.92,103.92,101.00,101.99,993407
14-May-21,103.07,103.98,100.00,103.81,1137370
13-May-21,103.99,103.99,101.05,102.14,783308
12-May-21,104.71,104.74,103.05,103.98,169807
11-May-21,104.94,104.94,102.25,104.00,1410937
10-May-21,103.31,105.00,103.31,104.94,161539
07-May-21,104.06,104.06,102.90,104.06,507387
06-May-21,104.07,104.07,103.51,104.06,214779
05-May-21,104.07,104.07,104.04,104.06,134443
04-May-21,104.90,104.90,103.01,104.06,56460
03-May-21,104.98,104.98,103.99,104.47,574659
30-Apr-21,104.98,104.99,99.43,104.98,789397
29-Apr-21,104.98,104.98,104.98,104.98,769713
28-Apr-21,104.90,104.99,104.90,104.98,108737
27-Apr-21,104.75,105.00,104.00,104.95,561934
26-Apr-21,104.99,104.99,104.03,104.97,400640
23-Apr-21,104.78,105.00,103.00,104.03,593166
22-Apr-21,105.00,105.00,104.00,104.00,407890
20-Apr-21,105.00,105.00,104.99,104.99,239278
19-Apr-21,105.10,105.10,104.71,105.00,401519
16-Apr-21,105.00,107.99,104.80,104.98,583406
15-Apr-21,106.97,106.97,105.00,105.00,607113
14-Apr-21,105.00,105.00,104.35,105.00,715653
13-Apr-21,105.07,105.07,104.98,105.00,378581
12-Apr-21,109.86,109.86,104.90,105.00,258562
09-Apr-21,105.00,105.00,104.99,104.99,49975
08-Apr-21,105.00,105.50,104.99,105.50,222395
07-Apr-21,106.90,107.49,104.90,105.00,3159948
06-Apr-21,105.00,105.99,104.90,105.99,703225
05-Apr-21,106.99,106.99,103.58,105.00,989790
01-Apr-21,106.99,106.99,105.00,105.00,368995
31-Mar-21,106.50,107.39,105.00,107.00,421065
30-Mar-21,104.12,107.44,104.11,106.00,83857
29-Mar-21,107.50,107.50,104.03,105.72,5422826
26-Mar-21,105.01,106.99,105.00,106.99,4642365
25-Mar-21,106.25,106.25,104.84,106.25,428037
24-Mar-21,108.00,108.00,103.52,106.25,79325
23-Mar-21,108.95,108.95,103.04,105.50,487909
22-Mar-21,102.64,105.15,102.64,102.99,4457086
19-Mar-21,102.15,106.97,102.11,106.50,588568
18-Mar-21,104.12,106.49,104.11,106.00,693801
17-Mar-21,109.00,109.00,101.33,106.00,939991
16-Mar-21,106.01,109.00,105.00,106.00,3843984
15-Mar-21,109.97,109.99,109.95,109.99,725987
11-Mar-21,109.98,109.99,106.00,109.98,41143
10-Mar-21,109.84,109.85,106.25,109.85,7384929
09-Mar-21,107.00,109.85,107.00,109.85,64598
08-Mar-21,109.26,110.00,109.26,109.99,115749
05-Mar-21,109.10,109.99,109.00,109.99,230578
04-Mar-21,107.00,109.20,107.00,109.10,4038010
01-Mar-21,108.97,108.97,108.97,108.97,10897
24-Feb-21,108.39,108.97,106.00,108.97,2291996
23-Feb-21,107.50,108.97,107.50,108.97,108412
22-Feb-21,108.00,108.00,107.50,107.50,121007
19-Feb-21,108.90,108.97,107.00,107.90,396650
18-Feb-21,108.97,108.97,107.00,108.96,177016
17-Feb-21,108.96,108.97,108.96,108.97,163450
12-Feb-21,108.96,108.96,108.96,108.96,54480
11-Feb-21,108.00,108.25,108.00,108.25,89167
10-Feb-21,108.00,108.00,104.64,107.99,184654
09-Feb-21,108.00,109.00,107.50,108.00,2679465
08-Feb-21,101.00,106.99,101.00,102.32,3163681

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BLMG11

cotações, gráficos e mais...