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
03/11/2026	1,04%	0,31	30,00	29,09	29,03	30,17	224K	591
30/10/2026	-0,70%	-0,21	29,69	29,50	29,50	30,08	100K	212
29/10/2026	-0,27%	-0,08	29,90	29,82	29,75	30,16	59K	148
28/10/2026	-2,98%	-0,92	29,98	31,13	29,80	31,13	118K	157
27/10/2026	0,06%	0,02	30,90	30,90	30,90	31,20	84K	133
26/10/2026	-5,10%	-1,66	30,88	31,15	30,50	31,15	203K	663
23/10/2026	1,21%	0,39	32,54	32,15	31,81	33,43	390K	1.344
22/10/2026	0,03%	0,01	32,15	32,36	32,15	32,36	39K	137
21/10/2026	-0,86%	-0,28	32,14	32,43	32,10	32,57	108K	122
20/10/2026	-0,89%	-0,29	32,42	33,00	31,55	33,00	73K	103
19/10/2026	-0,97%	-0,32	32,71	32,51	32,43	33,46	125K	535
16/10/2026	2,17%	0,70	33,03	32,30	32,29	33,19	92K	183
15/10/2026	1,73%	0,55	32,33	31,99	31,70	32,33	102K	206
14/10/2026	-0,69%	-0,22	31,78	31,95	31,78	32,30	123K	136
13/10/2026	-0,12%	-0,04	32,00	31,58	31,57	32,38	125K	568
09/10/2026	-1,57%	-0,51	32,04	32,50	31,56	33,39	184K	970
08/10/2026	0,46%	0,15	32,55	32,48	31,61	32,55	74K	104
07/10/2026	1,16%	0,37	32,40	32,01	32,00	33,30	88K	138
06/10/2026	0,41%	0,13	32,03	31,90	31,72	32,50	103K	640
05/10/2026	0,95%	0,30	31,90	31,92	31,60	32,53	55K	555
02/10/2026	-1,10%	-0,35	31,60	31,95	31,60	32,27	86K	321
01/10/2026	-5,81%	-1,97	31,95	33,80	31,78	33,80	182K	630
30/09/2026	7,17%	2,27	33,92	31,97	31,50	34,00	123K	166
29/09/2026	-1,09%	-0,35	31,65	31,93	31,25	32,00	39K	104
28/09/2026	-0,62%	-0,20	32,00	31,70	31,16	32,48	249K	776
25/09/2026	-3,54%	-1,18	32,20	33,14	31,02	33,74	112K	252
24/09/2026	-2,25%	-0,77	33,38	33,46	32,85	33,90	57K	139
23/09/2026	-1,73%	-0,60	34,15	34,58	32,53	34,58	266K	289
22/09/2026	8,59%	2,75	34,75	31,36	30,73	34,75	772K	531
21/09/2026	4,88%	1,49	32,00	30,51	30,51	32,00	164K	489
18/09/2026	0,30%	0,09	30,51	30,75	30,51	30,90	34K	118
17/09/2026	-2,12%	-0,66	30,42	32,00	30,40	32,00	234K	845
16/09/2026	-1,74%	-0,55	31,08	31,63	30,96	31,63	91K	127
15/09/2026	1,54%	0,48	31,63	31,22	31,22	31,95	80K	167
14/09/2026	1,14%	0,35	31,15	31,11	30,97	31,22	78K	519
11/09/2026	0,00%	0,00	30,80	30,91	30,79	31,22	62K	117
10/09/2026	-0,61%	-0,19	30,80	30,99	30,70	30,99	49K	97
09/09/2026	-1,84%	-0,58	30,99	30,90	30,88	31,16	50K	128
08/09/2026	-0,38%	-0,12	31,57	32,00	31,51	32,00	75K	268
04/09/2026	-0,97%	-0,31	31,69	32,30	31,58	32,30	50K	135
03/09/2026	-1,20%	-0,39	32,00	31,75	31,21	32,40	211K	217
02/09/2026	0,00%	0,00	32,39	32,70	31,80	32,70	64K	117
01/09/2026	-0,64%	-0,21	32,39	32,50	31,26	32,76	272K	1.431
31/08/2026	0,31%	0,10	32,60	31,85	31,12	32,90	300K	405
28/08/2026	6,91%	2,10	32,50	30,50	30,44	32,50	214K	355
27/08/2026	-1,62%	-0,50	30,40	30,90	30,28	30,97	145K	405
26/08/2026	1,48%	0,45	30,90	30,76	30,51	30,90	62K	75
25/08/2026	-1,55%	-0,48	30,45	30,65	30,40	30,99	118K	147
24/08/2026	0,78%	0,24	30,93	30,69	30,39	30,98	150K	248
21/08/2026	0,72%	0,22	30,69	30,30	30,25	31,15	232K	175
20/08/2026	-0,39%	-0,12	30,47	30,87	30,47	30,87	173K	135
19/08/2026	-2,24%	-0,70	30,59	31,04	30,58	32,60	183K	1.922
18/08/2026	0,19%	0,06	31,29	31,21	31,10	31,78	134K	284
17/08/2026	-0,54%	-0,17	31,23	31,72	31,20	32,99	50K	216
14/08/2026	2,95%	0,90	31,40	30,72	30,38	34,75	4M	4.316
13/08/2026	-1,96%	-0,61	30,50	31,10	30,50	31,44	123K	179
12/08/2026	-2,23%	-0,71	31,11	31,77	31,10	32,05	62K	142
11/08/2026	-0,81%	-0,26	31,82	32,46	30,85	32,50	282K	360
10/08/2026	-2,79%	-0,92	32,08	32,00	31,75	33,40	133K	385
07/08/2026	-0,93%	-0,31	33,00	33,30	31,60	33,61	279K	500
06/08/2026	0,48%	0,16	33,31	33,10	32,20	34,73	2M	1.866
05/08/2026	1,41%	0,46	33,15	32,50	31,62	33,17	159K	241
04/08/2026	4,74%	1,48	32,69	31,97	31,32	32,69	124K	189
03/08/2026	-10,01%	-3,47	31,21	34,68	31,21	34,68	402K	672
31/07/2026	-0,12%	-0,04	34,68	33,03	32,44	34,72	365K	582
30/07/2026	5,85%	1,92	34,72	32,14	31,79	34,72	486K	531
29/07/2026	0,03%	0,01	32,80	32,73	31,81	32,80	175K	617
28/07/2026	-0,33%	-0,11	32,79	32,24	31,70	32,80	106K	152
27/07/2026	3,17%	1,01	32,90	31,69	31,31	32,90	120K	588
24/07/2026	3,30%	1,02	31,89	31,00	31,00	31,89	119K	661
23/07/2026	-0,03%	-0,01	30,87	31,19	30,68	31,89	94K	252
22/07/2026	-1,97%	-0,62	30,88	31,47	30,50	31,93	199K	880
21/07/2026	1,65%	0,51	31,50	30,35	30,35	31,50	102K	743
20/07/2026	1,31%	0,40	30,99	30,60	30,32	31,00	186K	615
17/07/2026	1,46%	0,44	30,59	30,78	30,26	30,78	65K	164
16/07/2026	0,03%	0,01	30,15	30,45	30,02	30,49	271K	339
15/07/2026	-0,82%	-0,25	30,14	30,74	30,10	30,83	98K	254
14/07/2026	-1,43%	-0,44	30,39	30,83	30,00	30,96	468K	391
13/07/2026	-0,55%	-0,17	30,83	31,31	30,80	31,42	123K	109
10/07/2026	1,64%	0,50	31,00	31,00	30,62	31,00	231K	238
09/07/2026	-1,61%	-0,50	30,50	31,15	30,50	31,24	137K	167
08/07/2026	-1,59%	-0,50	31,00	31,49	31,00	31,49	22K	87
07/07/2026	0,93%	0,29	31,50	31,30	31,30	31,77	138K	127
06/07/2026	0,55%	0,17	31,21	31,04	31,01	31,30	101K	155
03/07/2026	-0,32%	-0,10	31,04	31,45	30,92	31,55	124K	222
02/07/2026	1,10%	0,34	31,14	30,82	30,82	31,70	124K	170
01/07/2026	-3,72%	-1,19	30,80	31,99	30,80	31,99	123K	789
30/06/2026	0,13%	0,04	31,99	31,85	31,60	31,99	366K	214
29/06/2026	3,16%	0,98	31,95	30,97	30,72	31,95	238K	196
26/06/2026	0,23%	0,07	30,97	30,97	30,70	30,97	85K	101
25/06/2026	0,16%	0,05	30,90	30,61	30,61	30,97	70K	110
24/06/2026	0,52%	0,16	30,85	30,61	30,61	31,01	197K	92
23/06/2026	-1,63%	-0,51	30,69	31,21	29,99	31,26	240K	207
22/06/2026	-0,29%	-0,09	31,20	30,86	30,86	31,33	90K	525
19/06/2026	0,84%	0,26	31,29	31,40	31,00	31,46	40K	92
18/06/2026	-2,30%	-0,73	31,03	31,12	31,00	31,80	57K	130
17/06/2026	0,60%	0,19	31,76	31,79	30,85	31,79	265K	293
16/06/2026	3,07%	0,94	31,57	30,63	30,50	31,57	149K	415
15/06/2026	0,16%	0,05	30,63	30,58	30,36	30,99	142K	653
12/06/2026	-1,35%	-0,42	30,58	31,31	30,52	31,32	186K	180
11/06/2026	1,57%	0,48	31,00	30,52	30,18	31,36	151K	281
10/06/2026	-1,55%	-0,48	30,52	30,80	30,30	31,23	181K	141
09/06/2026	-3,06%	-0,98	31,00	31,60	31,00	31,93	41K	124
08/06/2026	2,93%	0,91	31,98	31,39	30,62	32,88	216K	815
05/06/2026	0,06%	0,02	31,07	31,37	30,80	31,54	145K	198
03/06/2026	-0,86%	-0,27	31,05	31,01	31,01	31,43	111K	149
02/06/2026	-0,85%	-0,27	31,32	31,85	30,84	31,85	182K	233
01/06/2026	-0,47%	-0,15	31,59	31,74	30,50	31,87	463K	1.415
29/05/2026	2,06%	0,64	31,74	30,46	30,46	31,79	208K	162
28/05/2026	0,68%	0,21	31,10	30,99	30,15	31,42	770K	1.406
27/05/2026	-0,58%	-0,18	30,89	31,11	30,87	31,27	207K	322
26/05/2026	-0,38%	-0,12	31,07	31,25	31,06	31,87	227K	191
25/05/2026	-1,76%	-0,56	31,19	31,74	31,10	31,74	419K	704
22/05/2026	1,93%	0,60	31,75	31,76	31,10	31,94	416K	516
21/05/2026	-0,32%	-0,10	31,15	31,00	31,00	31,63	402K	616
20/05/2026	-0,06%	-0,02	31,25	31,90	31,10	31,90	278K	775
19/05/2026	1,39%	0,43	31,27	31,15	30,98	32,89	872K	1.408
18/05/2026	-0,58%	-0,18	30,84	31,33	30,83	31,69	624K	2.109
15/05/2026	0,39%	0,12	31,02	31,67	30,90	31,84	450K	1.300
14/05/2026	-0,32%	-0,10	30,90	31,59	30,57	32,96	1M	3.282
13/05/2026	-2,97%	-0,95	31,00	31,96	31,00	32,26	252K	3.714
12/05/2026	-0,53%	-0,17	31,95	32,12	31,95	32,98	127K	138
11/05/2026	-2,90%	-0,96	32,12	32,70	32,05	33,08	230K	497
08/05/2026	0,52%	0,17	33,08	33,20	32,91	33,29	80K	195
07/05/2026	0,00%	0,00	32,91	33,65	32,91	33,65	151K	309
06/05/2026	-2,34%	-0,79	32,91	33,70	32,68	33,70	504K	797
05/05/2026	0,90%	0,30	33,70	33,37	33,10	33,70	302K	1.018
04/05/2026	1,24%	0,41	33,40	32,99	32,71	33,47	387K	2.479
30/04/2026	0,89%	0,29	32,99	32,66	32,66	32,99	130K	169
29/04/2026	-0,58%	-0,19	32,70	32,90	32,61	32,90	247K	306
28/04/2026	0,74%	0,24	32,89	32,75	32,55	32,91	98K	316
27/04/2026	0,00%	0,00	32,65	32,56	32,50	32,65	143K	310
24/04/2026	-0,43%	-0,14	32,65	32,90	32,60	32,90	168K	383
23/04/2026	-	-	32,79	33,00	32,70	33,00	149K	346

Date,Open,High,Low,Close,Volume
03-Nov-26,29.09,30.17,29.03,30.00,224164
30-Oct-26,29.50,30.08,29.50,29.69,99747
29-Oct-26,29.82,30.16,29.75,29.90,58986
28-Oct-26,31.13,31.13,29.80,29.98,117529
27-Oct-26,30.90,31.20,30.90,30.90,83502
26-Oct-26,31.15,31.15,30.50,30.88,203313
23-Oct-26,32.15,33.43,31.81,32.54,389685
22-Oct-26,32.36,32.36,32.15,32.15,38532
21-Oct-26,32.43,32.57,32.10,32.14,108078
20-Oct-26,33.00,33.00,31.55,32.42,73021
19-Oct-26,32.51,33.46,32.43,32.71,125371
16-Oct-26,32.30,33.19,32.29,33.03,91783
15-Oct-26,31.99,32.33,31.70,32.33,101730
14-Oct-26,31.95,32.30,31.78,31.78,122935
13-Oct-26,31.58,32.38,31.57,32.00,124898
09-Oct-26,32.50,33.39,31.56,32.04,184478
08-Oct-26,32.48,32.55,31.61,32.55,74110
07-Oct-26,32.01,33.30,32.00,32.40,87683
06-Oct-26,31.90,32.50,31.72,32.03,103198
05-Oct-26,31.92,32.53,31.60,31.90,55061
02-Oct-26,31.95,32.27,31.60,31.60,85602
01-Oct-26,33.80,33.80,31.78,31.95,181986
30-Sep-26,31.97,34.00,31.50,33.92,123131
29-Sep-26,31.93,32.00,31.25,31.65,39332
28-Sep-26,31.70,32.48,31.16,32.00,248892
25-Sep-26,33.14,33.74,31.02,32.20,112467
24-Sep-26,33.46,33.90,32.85,33.38,57029
23-Sep-26,34.58,34.58,32.53,34.15,266288
22-Sep-26,31.36,34.75,30.73,34.75,772173
21-Sep-26,30.51,32.00,30.51,32.00,163599
18-Sep-26,30.75,30.90,30.51,30.51,33868
17-Sep-26,32.00,32.00,30.40,30.42,233748
16-Sep-26,31.63,31.63,30.96,31.08,90957
15-Sep-26,31.22,31.95,31.22,31.63,79688
14-Sep-26,31.11,31.22,30.97,31.15,77904
11-Sep-26,30.91,31.22,30.79,30.80,61699
10-Sep-26,30.99,30.99,30.70,30.80,49416
09-Sep-26,30.90,31.16,30.88,30.99,50304
08-Sep-26,32.00,32.00,31.51,31.57,74894
04-Sep-26,32.30,32.30,31.58,31.69,50152
03-Sep-26,31.75,32.40,31.21,32.00,211307
02-Sep-26,32.70,32.70,31.80,32.39,63619
01-Sep-26,32.50,32.76,31.26,32.39,271877
31-Aug-26,31.85,32.90,31.12,32.60,299982
28-Aug-26,30.50,32.50,30.44,32.50,214420
27-Aug-26,30.90,30.97,30.28,30.40,145464
26-Aug-26,30.76,30.90,30.51,30.90,61503
25-Aug-26,30.65,30.99,30.40,30.45,118137
24-Aug-26,30.69,30.98,30.39,30.93,149574
21-Aug-26,30.30,31.15,30.25,30.69,232155
20-Aug-26,30.87,30.87,30.47,30.47,172597
19-Aug-26,31.04,32.60,30.58,30.59,183063
18-Aug-26,31.21,31.78,31.10,31.29,134413
17-Aug-26,31.72,32.99,31.20,31.23,49500
14-Aug-26,30.72,34.75,30.38,31.40,3981573
13-Aug-26,31.10,31.44,30.50,30.50,122517
12-Aug-26,31.77,32.05,31.10,31.11,62483
11-Aug-26,32.46,32.50,30.85,31.82,281822
10-Aug-26,32.00,33.40,31.75,32.08,132615
07-Aug-26,33.30,33.61,31.60,33.00,278537
06-Aug-26,33.10,34.73,32.20,33.31,1719188
05-Aug-26,32.50,33.17,31.62,33.15,159222
04-Aug-26,31.97,32.69,31.32,32.69,123565
03-Aug-26,34.68,34.68,31.21,31.21,402217
31-Jul-26,33.03,34.72,32.44,34.68,364721
30-Jul-26,32.14,34.72,31.79,34.72,485577
29-Jul-26,32.73,32.80,31.81,32.80,174681
28-Jul-26,32.24,32.80,31.70,32.79,105710
27-Jul-26,31.69,32.90,31.31,32.90,119937
24-Jul-26,31.00,31.89,31.00,31.89,119062
23-Jul-26,31.19,31.89,30.68,30.87,94336
22-Jul-26,31.47,31.93,30.50,30.88,199414
21-Jul-26,30.35,31.50,30.35,31.50,101548
20-Jul-26,30.60,31.00,30.32,30.99,185920
17-Jul-26,30.78,30.78,30.26,30.59,64556
16-Jul-26,30.45,30.49,30.02,30.15,270840
15-Jul-26,30.74,30.83,30.10,30.14,98340
14-Jul-26,30.83,30.96,30.00,30.39,467659
13-Jul-26,31.31,31.42,30.80,30.83,122977
10-Jul-26,31.00,31.00,30.62,31.00,230561
09-Jul-26,31.15,31.24,30.50,30.50,136743
08-Jul-26,31.49,31.49,31.00,31.00,22123
07-Jul-26,31.30,31.77,31.30,31.50,137706
06-Jul-26,31.04,31.30,31.01,31.21,101473
03-Jul-26,31.45,31.55,30.92,31.04,123859
02-Jul-26,30.82,31.70,30.82,31.14,123622
01-Jul-26,31.99,31.99,30.80,30.80,123124
30-Jun-26,31.85,31.99,31.60,31.99,366224
29-Jun-26,30.97,31.95,30.72,31.95,237613
26-Jun-26,30.97,30.97,30.70,30.97,84781
25-Jun-26,30.61,30.97,30.61,30.90,70259
24-Jun-26,30.61,31.01,30.61,30.85,197377
23-Jun-26,31.21,31.26,29.99,30.69,239732
22-Jun-26,30.86,31.33,30.86,31.20,90071
19-Jun-26,31.40,31.46,31.00,31.29,39851
18-Jun-26,31.12,31.80,31.00,31.03,56638
17-Jun-26,31.79,31.79,30.85,31.76,264920
16-Jun-26,30.63,31.57,30.50,31.57,148747
15-Jun-26,30.58,30.99,30.36,30.63,142009
12-Jun-26,31.31,31.32,30.52,30.58,186251
11-Jun-26,30.52,31.36,30.18,31.00,151293
10-Jun-26,30.80,31.23,30.30,30.52,181132
09-Jun-26,31.60,31.93,31.00,31.00,41466
08-Jun-26,31.39,32.88,30.62,31.98,215765
05-Jun-26,31.37,31.54,30.80,31.07,144841
03-Jun-26,31.01,31.43,31.01,31.05,110764
02-Jun-26,31.85,31.85,30.84,31.32,182215
01-Jun-26,31.74,31.87,30.50,31.59,463458
29-May-26,30.46,31.79,30.46,31.74,207959
28-May-26,30.99,31.42,30.15,31.10,770270
27-May-26,31.11,31.27,30.87,30.89,207054
26-May-26,31.25,31.87,31.06,31.07,227282
25-May-26,31.74,31.74,31.10,31.19,418952
22-May-26,31.76,31.94,31.10,31.75,415754
21-May-26,31.00,31.63,31.00,31.15,402029
20-May-26,31.90,31.90,31.10,31.25,278498
19-May-26,31.15,32.89,30.98,31.27,871843
18-May-26,31.33,31.69,30.83,30.84,624464
15-May-26,31.67,31.84,30.90,31.02,449791
14-May-26,31.59,32.96,30.57,30.90,1031340
13-May-26,31.96,32.26,31.00,31.00,251574
12-May-26,32.12,32.98,31.95,31.95,127387
11-May-26,32.70,33.08,32.05,32.12,230158
08-May-26,33.20,33.29,32.91,33.08,80193
07-May-26,33.65,33.65,32.91,32.91,150526
06-May-26,33.70,33.70,32.68,32.91,503900
05-May-26,33.37,33.70,33.10,33.70,301734
04-May-26,32.99,33.47,32.71,33.40,387467
30-Apr-26,32.66,32.99,32.66,32.99,129853
29-Apr-26,32.90,32.90,32.61,32.70,247116
28-Apr-26,32.75,32.91,32.55,32.89,98206
27-Apr-26,32.56,32.65,32.50,32.65,143031
24-Apr-26,32.90,32.90,32.60,32.65,168388
23-Apr-26,33.00,33.00,32.70,32.79,149198

*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