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
11/07/2025	-0,24%	-0,09	37,82	38,29	37,80	38,81	192K	227
10/07/2025	-0,84%	-0,32	37,91	38,62	37,85	38,72	164K	1.933
09/07/2025	0,61%	0,23	38,23	38,78	38,00	38,79	115K	151
08/07/2025	-2,06%	-0,80	38,00	39,00	37,95	39,00	468K	302
07/07/2025	-1,27%	-0,50	38,80	38,53	37,74	39,27	713K	576
04/07/2025	-1,73%	-0,69	39,30	39,98	39,20	39,98	257K	257
03/07/2025	2,54%	0,99	39,99	38,87	38,59	40,30	790K	425

02/07/2025	2,23%	0,85	39,00	38,00	38,00	39,00	200K	354
01/07/2025	0,79%	0,30	38,15	38,29	38,00	38,50	271K	1.160
27/06/2025	0,69%	0,26	37,85	36,83	36,83	38,02	190K	308
26/06/2025	1,40%	0,52	37,59	37,10	36,05	37,59	323K	968
25/06/2025	-1,57%	-0,59	37,07	37,66	36,90	37,92	202K	1.366
24/06/2025	-0,89%	-0,34	37,66	38,29	37,61	38,29	242K	287
23/06/2025	0,00%	0,00	38,00	38,00	37,32	38,39	359K	582
20/06/2025	0,32%	0,12	38,00	37,41	37,01	38,39	180K	386
18/06/2025	1,01%	0,38	37,88	37,56	37,50	38,30	380K	593
17/06/2025	-2,60%	-1,00	37,50	37,73	36,99	38,39	323K	617
16/06/2025	1,29%	0,49	38,50	37,60	37,60	38,50	449K	488
13/06/2025	0,18%	0,07	38,01	37,80	37,51	38,40	574K	554
12/06/2025	-1,84%	-0,71	37,94	37,73	37,41	38,58	345K	166
11/06/2025	2,77%	1,04	38,65	38,00	37,27	38,86	335K	517
10/06/2025	0,80%	0,30	37,61	37,87	36,01	37,87	954K	917
09/06/2025	-6,61%	-2,64	37,31	38,71	37,30	39,02	1M	1.293
06/06/2025	-1,43%	-0,58	39,95	40,79	39,87	40,79	298K	273
05/06/2025	2,82%	1,11	40,53	39,42	39,42	41,43	4M	2.603
04/06/2025	0,77%	0,30	39,42	39,44	38,00	40,14	3M	751
03/06/2025	2,95%	1,12	39,12	37,90	37,90	39,15	5M	403
02/06/2025	-0,65%	-0,25	38,00	37,95	37,55	38,25	5M	652
30/05/2025	5,08%	1,85	38,25	36,50	36,35	38,88	6M	2.006
29/05/2025	1,51%	0,54	36,40	36,03	36,03	36,40	429K	662
28/05/2025	-0,69%	-0,25	35,86	35,80	35,80	36,32	171K	239
27/05/2025	-0,66%	-0,24	36,11	36,49	35,90	36,49	227K	305
26/05/2025	-0,41%	-0,15	36,35	35,78	35,33	36,37	368K	754
23/05/2025	2,56%	0,91	36,50	35,95	35,33	36,50	1M	364
22/05/2025	2,98%	1,03	35,59	34,91	34,39	35,90	558K	897
21/05/2025	-1,06%	-0,37	34,56	35,19	34,39	35,19	225K	313
20/05/2025	0,11%	0,04	34,93	35,09	34,89	35,19	98K	256
19/05/2025	0,55%	0,19	34,89	35,04	34,65	35,09	234K	332
16/05/2025	-2,47%	-0,88	34,70	35,58	34,62	35,95	231K	884
15/05/2025	1,08%	0,38	35,58	35,20	34,58	35,87	534K	1.824
14/05/2025	0,57%	0,20	35,20	35,00	34,89	35,20	75K	123
13/05/2025	1,19%	0,41	35,00	34,59	34,52	35,50	2M	377
12/05/2025	-1,20%	-0,42	34,59	35,00	33,80	35,01	2M	579
09/05/2025	4,29%	1,44	35,01	32,89	32,83	35,06	2M	653
08/05/2025	1,94%	0,64	33,57	32,93	32,46	33,60	715K	980
07/05/2025	0,15%	0,05	32,93	32,89	32,63	33,36	198K	445
06/05/2025	-2,46%	-0,83	32,88	33,70	32,80	33,70	364K	1.486
05/05/2025	-0,15%	-0,05	33,71	33,76	33,07	33,93	629K	1.259
02/05/2025	1,11%	0,37	33,76	32,76	32,76	33,99	295K	3.115
30/04/2025	2,05%	0,67	33,39	32,73	32,52	33,60	703K	3.259
29/04/2025	-4,41%	-1,51	32,72	33,10	32,16	33,76	550K	2.989
28/04/2025	0,71%	0,24	34,23	33,16	33,16	34,23	289K	1.105
25/04/2025	0,68%	0,23	33,99	33,51	33,17	34,47	239K	1.570
24/04/2025	2,15%	0,71	33,76	32,59	32,59	33,80	234K	305
23/04/2025	0,15%	0,05	33,05	32,50	32,49	33,61	325K	1.210
22/04/2025	0,27%	0,09	33,00	32,91	32,69	33,52	537K	2.278
17/04/2025	2,40%	0,77	32,91	32,47	32,47	33,00	42K	242
16/04/2025	-1,11%	-0,36	32,14	32,50	31,99	32,95	147K	1.446
15/04/2025	3,40%	1,07	32,50	31,75	31,48	33,00	528K	475
14/04/2025	1,35%	0,42	31,43	31,03	31,02	32,08	166K	399
11/04/2025	-0,32%	-0,10	31,01	31,42	31,01	31,97	208K	1.713
10/04/2025	2,34%	0,71	31,11	30,41	30,41	32,00	657K	609
09/04/2025	-1,59%	-0,49	30,40	31,56	30,40	31,56	234K	1.927
08/04/2025	-0,90%	-0,28	30,89	30,82	30,82	31,48	338K	1.907
07/04/2025	0,52%	0,16	31,17	31,00	30,80	31,67	258K	888
04/04/2025	0,03%	0,01	31,01	30,81	30,60	31,78	199K	410
03/04/2025	-1,71%	-0,54	31,00	31,14	30,65	31,50	243K	455
02/04/2025	0,83%	0,26	31,54	31,28	31,10	31,59	113K	165
01/04/2025	-2,25%	-0,72	31,28	32,20	31,01	32,20	324K	759
31/03/2025	-1,84%	-0,60	32,00	32,60	32,00	32,87	220K	283
28/03/2025	-1,06%	-0,35	32,60	32,94	32,06	32,94	201K	3.045
27/03/2025	2,11%	0,68	32,95	31,53	31,53	32,95	581K	419
26/03/2025	-0,71%	-0,23	32,27	32,82	31,72	33,23	647K	745
25/03/2025	2,59%	0,82	32,50	31,60	31,30	32,61	279K	301
24/03/2025	2,16%	0,67	31,68	31,33	31,01	32,00	229K	531
21/03/2025	2,01%	0,61	31,01	30,40	30,35	32,13	1M	1.012
20/03/2025	3,58%	1,05	30,40	29,15	29,13	30,78	2M	2.245
19/03/2025	0,86%	0,25	29,35	29,10	29,03	29,49	167K	1.974
18/03/2025	0,69%	0,20	29,10	29,19	29,05	29,54	195K	1.110
17/03/2025	-0,17%	-0,05	28,90	29,19	28,90	29,25	179K	410
14/03/2025	0,31%	0,09	28,95	28,86	28,80	29,23	242K	276
13/03/2025	-0,45%	-0,13	28,86	28,95	28,60	29,09	153K	250
12/03/2025	0,94%	0,27	28,99	29,00	28,32	29,09	723K	411
11/03/2025	-1,91%	-0,56	28,72	29,29	28,70	29,29	231K	1.396
10/03/2025	1,81%	0,52	29,28	28,75	28,51	29,30	291K	825
07/03/2025	-0,42%	-0,12	28,76	28,98	28,50	29,15	162K	367
06/03/2025	3,11%	0,87	28,88	28,30	28,19	28,88	274K	2.198
05/03/2025	-1,02%	-0,29	28,01	28,40	27,88	28,73	237K	313
28/02/2025	-0,91%	-0,26	28,30	28,56	27,90	28,59	138K	311
27/02/2025	0,25%	0,07	28,56	28,49	27,99	28,60	204K	652
26/02/2025	0,67%	0,19	28,49	28,30	27,40	28,57	249K	713
25/02/2025	-0,70%	-0,20	28,30	28,78	27,15	28,78	366K	887
24/02/2025	-1,69%	-0,49	28,50	28,99	28,10	28,99	664K	1.059
21/02/2025	1,36%	0,39	28,99	28,60	28,55	29,00	496K	674
20/02/2025	0,63%	0,18	28,60	28,42	28,37	28,60	138K	1.104
19/02/2025	-0,73%	-0,21	28,42	28,63	28,42	28,63	134K	1.335
18/02/2025	0,95%	0,27	28,63	28,45	28,26	28,85	164K	544
17/02/2025	0,25%	0,07	28,36	28,44	28,03	28,46	242K	1.366
14/02/2025	0,93%	0,26	28,29	28,32	28,02	28,57	262K	1.197
13/02/2025	0,65%	0,18	28,03	27,85	27,72	28,20	233K	322
12/02/2025	-2,21%	-0,63	27,85	27,91	27,73	28,58	533K	628
11/02/2025	2,30%	0,64	28,48	28,31	27,85	28,51	186K	1.089
10/02/2025	-3,00%	-0,86	27,84	27,52	26,44	28,30	268K	805
07/02/2025	0,21%	0,06	28,70	28,70	28,39	29,01	315K	565
06/02/2025	-0,31%	-0,09	28,64	29,02	28,46	29,20	224K	731
05/02/2025	0,00%	0,00	28,73	28,99	28,52	29,15	158K	1.301
04/02/2025	-1,68%	-0,49	28,73	28,63	28,51	29,16	260K	927
03/02/2025	-1,02%	-0,30	29,22	28,55	28,54	29,52	1M	1.738
31/01/2025	1,72%	0,50	29,52	29,32	28,91	30,04	277K	2.490
30/01/2025	-0,48%	-0,14	29,02	28,72	28,72	29,98	317K	789
29/01/2025	-0,78%	-0,23	29,16	29,39	28,73	30,00	265K	499
28/01/2025	2,08%	0,60	29,39	28,79	28,42	29,50	273K	486
27/01/2025	3,82%	1,06	28,79	27,17	26,99	29,75	363K	843
24/01/2025	2,70%	0,73	27,73	27,27	27,18	28,02	288K	1.202
23/01/2025	1,69%	0,45	27,00	26,58	26,58	27,50	2M	377
22/01/2025	-0,45%	-0,12	26,55	26,68	26,31	26,95	181K	410
21/01/2025	-0,41%	-0,11	26,67	26,87	26,50	26,98	192K	316
20/01/2025	-0,70%	-0,19	26,78	26,62	26,55	26,97	132K	745
17/01/2025	0,75%	0,20	26,97	27,04	26,50	27,15	201K	506
16/01/2025	-0,85%	-0,23	26,77	26,64	26,60	27,07	189K	528
15/01/2025	1,05%	0,28	27,00	26,99	26,71	27,14	151K	304
14/01/2025	-0,07%	-0,02	26,72	26,53	26,44	26,97	136K	233
13/01/2025	-0,04%	-0,01	26,74	26,52	26,52	27,03	148K	789
10/01/2025	1,60%	0,42	26,75	26,50	26,43	27,10	358K	394
09/01/2025	-0,57%	-0,15	26,33	26,74	26,03	26,74	225K	320
08/01/2025	-0,97%	-0,26	26,48	26,75	26,39	27,04	231K	739
07/01/2025	-0,30%	-0,08	26,74	26,82	26,68	27,09	202K	1.545
06/01/2025	-0,67%	-0,18	26,82	27,27	26,54	27,50	341K	1.675
03/01/2025	1,81%	0,48	27,00	26,75	26,36	27,22	448K	445
02/01/2025	1,84%	0,48	26,52	26,20	26,06	26,73	306K	2.154
30/12/2024	0,77%	0,20	26,04	25,97	25,76	26,30	387K	1.045
27/12/2024	-0,58%	-0,15	25,84	26,10	25,60	26,21	145K	887
26/12/2024	-0,35%	-0,09	25,99	26,32	25,32	26,32	265K	436
23/12/2024	-	-	26,08	25,73	25,40	26,96	533K	3.469

Date,Open,High,Low,Close,Volume
11-Jul-25,38.29,38.81,37.80,37.82,191660
10-Jul-25,38.62,38.72,37.85,37.91,164352
09-Jul-25,38.78,38.79,38.00,38.23,114999
08-Jul-25,39.00,39.00,37.95,38.00,468178
07-Jul-25,38.53,39.27,37.74,38.80,712868
04-Jul-25,39.98,39.98,39.20,39.30,256959
03-Jul-25,38.87,40.30,38.59,39.99,789575
02-Jul-25,38.00,39.00,38.00,39.00,199628
01-Jul-25,38.29,38.50,38.00,38.15,271127
27-Jun-25,36.83,38.02,36.83,37.85,190244
26-Jun-25,37.10,37.59,36.05,37.59,323202
25-Jun-25,37.66,37.92,36.90,37.07,202177
24-Jun-25,38.29,38.29,37.61,37.66,242381
23-Jun-25,38.00,38.39,37.32,38.00,358594
20-Jun-25,37.41,38.39,37.01,38.00,179919
18-Jun-25,37.56,38.30,37.50,37.88,379512
17-Jun-25,37.73,38.39,36.99,37.50,323396
16-Jun-25,37.60,38.50,37.60,38.50,449091
13-Jun-25,37.80,38.40,37.51,38.01,574152
12-Jun-25,37.73,38.58,37.41,37.94,344693
11-Jun-25,38.00,38.86,37.27,38.65,335365
10-Jun-25,37.87,37.87,36.01,37.61,954325
09-Jun-25,38.71,39.02,37.30,37.31,1302510
06-Jun-25,40.79,40.79,39.87,39.95,297902
05-Jun-25,39.42,41.43,39.42,40.53,3916670
04-Jun-25,39.44,40.14,38.00,39.42,2871461
03-Jun-25,37.90,39.15,37.90,39.12,5255207
02-Jun-25,37.95,38.25,37.55,38.00,4533610
30-May-25,36.50,38.88,36.35,38.25,5736039
29-May-25,36.03,36.40,36.03,36.40,429442
28-May-25,35.80,36.32,35.80,35.86,171457
27-May-25,36.49,36.49,35.90,36.11,227376
26-May-25,35.78,36.37,35.33,36.35,367843
23-May-25,35.95,36.50,35.33,36.50,1441388
22-May-25,34.91,35.90,34.39,35.59,558015
21-May-25,35.19,35.19,34.39,34.56,225178
20-May-25,35.09,35.19,34.89,34.93,98401
19-May-25,35.04,35.09,34.65,34.89,234185
16-May-25,35.58,35.95,34.62,34.70,230740
15-May-25,35.20,35.87,34.58,35.58,534231
14-May-25,35.00,35.20,34.89,35.20,74853
13-May-25,34.59,35.50,34.52,35.00,1608040
12-May-25,35.00,35.01,33.80,34.59,1645630
09-May-25,32.89,35.06,32.83,35.01,1874023
08-May-25,32.93,33.60,32.46,33.57,714563
07-May-25,32.89,33.36,32.63,32.93,197841
06-May-25,33.70,33.70,32.80,32.88,363940
05-May-25,33.76,33.93,33.07,33.71,629439
02-May-25,32.76,33.99,32.76,33.76,295203
30-Apr-25,32.73,33.60,32.52,33.39,702840
29-Apr-25,33.10,33.76,32.16,32.72,549692
28-Apr-25,33.16,34.23,33.16,34.23,289234
25-Apr-25,33.51,34.47,33.17,33.99,238613
24-Apr-25,32.59,33.80,32.59,33.76,234425
23-Apr-25,32.50,33.61,32.49,33.05,325088
22-Apr-25,32.91,33.52,32.69,33.00,536630
17-Apr-25,32.47,33.00,32.47,32.91,42371
16-Apr-25,32.50,32.95,31.99,32.14,147247
15-Apr-25,31.75,33.00,31.48,32.50,528079
14-Apr-25,31.03,32.08,31.02,31.43,166325
11-Apr-25,31.42,31.97,31.01,31.01,207539
10-Apr-25,30.41,32.00,30.41,31.11,657091
09-Apr-25,31.56,31.56,30.40,30.40,233502
08-Apr-25,30.82,31.48,30.82,30.89,338375
07-Apr-25,31.00,31.67,30.80,31.17,257625
04-Apr-25,30.81,31.78,30.60,31.01,199082
03-Apr-25,31.14,31.50,30.65,31.00,243048
02-Apr-25,31.28,31.59,31.10,31.54,113077
01-Apr-25,32.20,32.20,31.01,31.28,323977
31-Mar-25,32.60,32.87,32.00,32.00,220143
28-Mar-25,32.94,32.94,32.06,32.60,200533
27-Mar-25,31.53,32.95,31.53,32.95,580845
26-Mar-25,32.82,33.23,31.72,32.27,647432
25-Mar-25,31.60,32.61,31.30,32.50,278751
24-Mar-25,31.33,32.00,31.01,31.68,229010
21-Mar-25,30.40,32.13,30.35,31.01,1446794
20-Mar-25,29.15,30.78,29.13,30.40,2012403
19-Mar-25,29.10,29.49,29.03,29.35,167072
18-Mar-25,29.19,29.54,29.05,29.10,194945
17-Mar-25,29.19,29.25,28.90,28.90,178651
14-Mar-25,28.86,29.23,28.80,28.95,241917
13-Mar-25,28.95,29.09,28.60,28.86,153026
12-Mar-25,29.00,29.09,28.32,28.99,723144
11-Mar-25,29.29,29.29,28.70,28.72,230746
10-Mar-25,28.75,29.30,28.51,29.28,291243
07-Mar-25,28.98,29.15,28.50,28.76,161745
06-Mar-25,28.30,28.88,28.19,28.88,274478
05-Mar-25,28.40,28.73,27.88,28.01,237455
28-Feb-25,28.56,28.59,27.90,28.30,138119
27-Feb-25,28.49,28.60,27.99,28.56,203976
26-Feb-25,28.30,28.57,27.40,28.49,249030
25-Feb-25,28.78,28.78,27.15,28.30,366385
24-Feb-25,28.99,28.99,28.10,28.50,664122
21-Feb-25,28.60,29.00,28.55,28.99,495995
20-Feb-25,28.42,28.60,28.37,28.60,137637
19-Feb-25,28.63,28.63,28.42,28.42,134220
18-Feb-25,28.45,28.85,28.26,28.63,163758
17-Feb-25,28.44,28.46,28.03,28.36,241808
14-Feb-25,28.32,28.57,28.02,28.29,262258
13-Feb-25,27.85,28.20,27.72,28.03,233472
12-Feb-25,27.91,28.58,27.73,27.85,533255
11-Feb-25,28.31,28.51,27.85,28.48,185690
10-Feb-25,27.52,28.30,26.44,27.84,268087
07-Feb-25,28.70,29.01,28.39,28.70,315369
06-Feb-25,29.02,29.20,28.46,28.64,223612
05-Feb-25,28.99,29.15,28.52,28.73,157581
04-Feb-25,28.63,29.16,28.51,28.73,260111
03-Feb-25,28.55,29.52,28.54,29.22,1086407
31-Jan-25,29.32,30.04,28.91,29.52,276697
30-Jan-25,28.72,29.98,28.72,29.02,316971
29-Jan-25,29.39,30.00,28.73,29.16,264631
28-Jan-25,28.79,29.50,28.42,29.39,272510
27-Jan-25,27.17,29.75,26.99,28.79,363129
24-Jan-25,27.27,28.02,27.18,27.73,287784
23-Jan-25,26.58,27.50,26.58,27.00,2016802
22-Jan-25,26.68,26.95,26.31,26.55,180663
21-Jan-25,26.87,26.98,26.50,26.67,192288
20-Jan-25,26.62,26.97,26.55,26.78,132195
17-Jan-25,27.04,27.15,26.50,26.97,200706
16-Jan-25,26.64,27.07,26.60,26.77,189116
15-Jan-25,26.99,27.14,26.71,27.00,151321
14-Jan-25,26.53,26.97,26.44,26.72,135697
13-Jan-25,26.52,27.03,26.52,26.74,147961
10-Jan-25,26.50,27.10,26.43,26.75,358258
09-Jan-25,26.74,26.74,26.03,26.33,225001
08-Jan-25,26.75,27.04,26.39,26.48,231302
07-Jan-25,26.82,27.09,26.68,26.74,202497
06-Jan-25,27.27,27.50,26.54,26.82,340958
03-Jan-25,26.75,27.22,26.36,27.00,448235
02-Jan-25,26.20,26.73,26.06,26.52,305600
30-Dec-24,25.97,26.30,25.76,26.04,386733
27-Dec-24,26.10,26.21,25.60,25.84,144993
26-Dec-24,26.32,26.32,25.32,25.99,264811
23-Dec-24,25.73,26.96,25.40,26.08,532694

*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: BLMG11