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
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	2,35%	0,60	26,08	25,73	25,40	26,96	533K	3.469
20/12/2024	0,00%	0,00	25,48	25,48	25,00	26,07	403K	817
19/12/2024	0,00%	0,00	25,48	25,00	25,00	25,97	482K	1.555
18/12/2024	-2,52%	-0,66	25,48	26,40	25,37	26,69	398K	508
17/12/2024	-0,68%	-0,18	26,14	26,99	26,02	26,99	774K	527
16/12/2024	2,81%	0,72	26,32	25,60	25,51	26,65	191K	1.851
13/12/2024	1,79%	0,45	25,60	25,41	25,07	25,86	849K	523
12/12/2024	-3,64%	-0,95	25,15	26,25	25,05	26,25	550K	1.250
11/12/2024	-4,47%	-1,22	26,10	27,50	25,99	27,50	601K	1.364
10/12/2024	-2,39%	-0,67	27,32	27,43	27,30	28,12	796K	534
09/12/2024	3,67%	0,99	27,99	28,25	27,60	28,90	1M	1.601
06/12/2024	-10,48%	-3,16	27,00	30,47	26,81	30,65	850K	997
05/12/2024	-2,24%	-0,69	30,16	31,16	30,15	31,16	569K	3.192
04/12/2024	-2,22%	-0,70	30,85	31,51	30,62	31,55	408K	941
03/12/2024	-0,47%	-0,15	31,55	31,70	31,50	32,06	373K	1.117
02/12/2024	-2,16%	-0,70	31,70	32,85	31,66	32,85	523K	3.947
29/11/2024	-1,76%	-0,58	32,40	32,98	32,25	33,43	315K	777
28/11/2024	-0,06%	-0,02	32,98	33,00	32,51	33,45	279K	3.395
27/11/2024	0,27%	0,09	33,00	32,91	32,66	33,32	455K	559
26/11/2024	-2,63%	-0,89	32,91	33,31	32,90	33,92	526K	1.720
25/11/2024	2,08%	0,69	33,80	33,28	33,11	33,93	202K	489
22/11/2024	1,56%	0,51	33,11	32,60	32,56	33,55	300K	748
21/11/2024	0,31%	0,10	32,60	32,50	32,00	32,80	1M	707
19/11/2024	-0,91%	-0,30	32,50	32,80	32,40	33,04	517K	593
18/11/2024	0,46%	0,15	32,80	32,65	32,40	33,16	413K	722
14/11/2024	1,40%	0,45	32,65	32,54	32,11	33,10	675K	1.889
13/11/2024	-1,11%	-0,36	32,20	33,00	32,20	33,00	484K	890
12/11/2024	-0,12%	-0,04	32,56	32,65	32,54	32,95	371K	518
11/11/2024	-1,81%	-0,60	32,60	33,20	32,50	33,47	977K	1.052
08/11/2024	-2,72%	-0,93	33,20	33,84	33,20	33,84	358K	559
07/11/2024	-0,41%	-0,14	34,13	33,81	33,75	34,46	950K	1.062
06/11/2024	0,41%	0,14	34,27	34,07	33,72	34,27	576K	825
05/11/2024	-1,61%	-0,56	34,13	34,61	34,04	34,70	418K	686
04/11/2024	1,20%	0,41	34,69	34,63	33,99	34,69	617K	4.029
01/11/2024	3,25%	1,08	34,28	33,23	33,04	34,52	1M	10.099
31/10/2024	-0,30%	-0,10	33,20	33,43	32,55	33,64	1M	1.630
30/10/2024	-0,42%	-0,14	33,30	33,53	33,30	33,53	401K	1.377
29/10/2024	-0,48%	-0,16	33,44	33,66	33,25	33,66	512K	706
28/10/2024	-1,18%	-0,40	33,60	33,65	33,32	33,99	1M	715
25/10/2024	0,03%	0,01	34,00	34,39	33,95	34,39	807K	1.178
24/10/2024	-1,62%	-0,56	33,99	34,70	33,99	34,70	816K	456
23/10/2024	-1,00%	-0,35	34,55	35,05	34,24	35,13	788K	953
22/10/2024	-0,29%	-0,10	34,90	35,01	34,00	35,05	2M	3.413
21/10/2024	-0,54%	-0,19	35,00	35,50	34,50	35,51	910K	1.223
18/10/2024	-1,26%	-0,45	35,19	35,53	35,18	35,70	778K	1.144
17/10/2024	-0,59%	-0,21	35,64	36,48	35,63	36,55	843K	1.381
16/10/2024	-1,59%	-0,58	35,85	36,57	35,75	36,57	690K	1.334
15/10/2024	-0,55%	-0,20	36,43	36,94	36,40	36,94	441K	656
14/10/2024	-0,38%	-0,14	36,63	37,00	36,61	37,20	552K	2.090
11/10/2024	-0,89%	-0,33	36,77	37,17	36,66	37,31	482K	2.245
10/10/2024	-	-	37,10	37,86	36,90	37,86	742K	1.481

Date,Open,High,Low,Close,Volume
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
20-Dec-24,25.48,26.07,25.00,25.48,403261
19-Dec-24,25.00,25.97,25.00,25.48,481560
18-Dec-24,26.40,26.69,25.37,25.48,398059
17-Dec-24,26.99,26.99,26.02,26.14,774059
16-Dec-24,25.60,26.65,25.51,26.32,190635
13-Dec-24,25.41,25.86,25.07,25.60,849234
12-Dec-24,26.25,26.25,25.05,25.15,549969
11-Dec-24,27.50,27.50,25.99,26.10,600559
10-Dec-24,27.43,28.12,27.30,27.32,796364
09-Dec-24,28.25,28.90,27.60,27.99,1123800
06-Dec-24,30.47,30.65,26.81,27.00,849518
05-Dec-24,31.16,31.16,30.15,30.16,569208
04-Dec-24,31.51,31.55,30.62,30.85,407687
03-Dec-24,31.70,32.06,31.50,31.55,373436
02-Dec-24,32.85,32.85,31.66,31.70,522714
29-Nov-24,32.98,33.43,32.25,32.40,315389
28-Nov-24,33.00,33.45,32.51,32.98,278740
27-Nov-24,32.91,33.32,32.66,33.00,455475
26-Nov-24,33.31,33.92,32.90,32.91,525762
25-Nov-24,33.28,33.93,33.11,33.80,201662
22-Nov-24,32.60,33.55,32.56,33.11,300159
21-Nov-24,32.50,32.80,32.00,32.60,1347430
19-Nov-24,32.80,33.04,32.40,32.50,517172
18-Nov-24,32.65,33.16,32.40,32.80,413054
14-Nov-24,32.54,33.10,32.11,32.65,675418
13-Nov-24,33.00,33.00,32.20,32.20,483967
12-Nov-24,32.65,32.95,32.54,32.56,371063
11-Nov-24,33.20,33.47,32.50,32.60,976632
08-Nov-24,33.84,33.84,33.20,33.20,357521
07-Nov-24,33.81,34.46,33.75,34.13,949909
06-Nov-24,34.07,34.27,33.72,34.27,576476
05-Nov-24,34.61,34.70,34.04,34.13,418203
04-Nov-24,34.63,34.69,33.99,34.69,617115
01-Nov-24,33.23,34.52,33.04,34.28,1345180
31-Oct-24,33.43,33.64,32.55,33.20,1448898
30-Oct-24,33.53,33.53,33.30,33.30,401004
29-Oct-24,33.66,33.66,33.25,33.44,511867
28-Oct-24,33.65,33.99,33.32,33.60,1017735
25-Oct-24,34.39,34.39,33.95,34.00,807408
24-Oct-24,34.70,34.70,33.99,33.99,816288
23-Oct-24,35.05,35.13,34.24,34.55,788180
22-Oct-24,35.01,35.05,34.00,34.90,1538218
21-Oct-24,35.50,35.51,34.50,35.00,910128
18-Oct-24,35.53,35.70,35.18,35.19,778348
17-Oct-24,36.48,36.55,35.63,35.64,842806
16-Oct-24,36.57,36.57,35.75,35.85,689687
15-Oct-24,36.94,36.94,36.40,36.43,441217
14-Oct-24,37.00,37.20,36.61,36.63,551984
11-Oct-24,37.17,37.31,36.66,36.77,481891
10-Oct-24,37.86,37.86,36.90,37.10,741643

*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