Cotação atual, histórico e gráfico do papel: BLMR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/07/2021 | 0,37% | 0,31 | 83,31 | 83,01 | 82,95 | 84,62 | 619K | 1.666 |
| 22/07/2021 | -0,05% | -0,04 | 83,00 | 83,12 | 81,51 | 83,79 | 921K | 2.215 |
| 21/07/2021 | -0,24% | -0,20 | 83,04 | 83,50 | 82,33 | 83,70 | 742K | 1.018 |
| 20/07/2021 | 2,07% | 1,69 | 83,24 | 82,34 | 82,06 | 83,50 | 902K | 1.500 |
| 19/07/2021 | -1,37% | -1,13 | 81,55 | 82,41 | 80,95 | 82,41 | 927K | 1.016 |
| 16/07/2021 | 1,01% | 0,83 | 82,68 | 81,85 | 81,29 | 82,90 | 726K | 489 |
| 15/07/2021 | 0,76% | 0,62 | 81,85 | 80,99 | 80,99 | 82,15 | 912K | 695 |
| 14/07/2021 | 1,54% | 1,23 | 81,23 | 81,47 | 79,45 | 81,47 | 2M | 3.085 |
| 13/07/2021 | -0,92% | -0,74 | 80,00 | 81,00 | 79,15 | 81,00 | 2M | 1.935 |
| 12/07/2021 | -1,54% | -1,26 | 80,74 | 80,99 | 79,03 | 81,00 | 1M | 1.052 |
| 08/07/2021 | 3,80% | 3,00 | 82,00 | 79,75 | 78,97 | 82,00 | 692K | 864 |
|
|
| 07/07/2021 | -1,25% | -1,00 | 79,00 | 79,96 | 78,00 | 80,49 | 606K | 524 |
| 06/07/2021 | 0,00% | 0,00 | 80,00 | 81,45 | 79,13 | 81,45 | 837K | 804 |
| 05/07/2021 | -0,93% | -0,75 | 80,00 | 82,65 | 79,78 | 82,65 | 774K | 1.583 |
| 02/07/2021 | -2,82% | -2,34 | 80,75 | 82,99 | 80,07 | 82,99 | 416K | 353 |
| 01/07/2021 | 1,33% | 1,09 | 83,09 | 81,35 | 79,27 | 83,28 | 1M | 1.606 |
| 30/06/2021 | 1,17% | 0,95 | 82,00 | 81,06 | 78,51 | 82,40 | 801K | 654 |
| 29/06/2021 | 2,62% | 2,07 | 81,05 | 79,38 | 77,76 | 81,98 | 889K | 2.781 |
| 28/06/2021 | -1,11% | -0,89 | 78,98 | 80,39 | 74,65 | 80,39 | 2M | 966 |
| 25/06/2021 | -3,76% | -3,12 | 79,87 | 82,53 | 77,00 | 83,33 | 3M | 1.916 |
| 24/06/2021 | 2,02% | 1,64 | 82,99 | 81,33 | 80,80 | 83,32 | 2M | 4.876 |
| 23/06/2021 | -0,43% | -0,35 | 81,35 | 82,09 | 81,34 | 82,98 | 1M | 2.472 |
| 22/06/2021 | -1,53% | -1,27 | 81,70 | 83,60 | 81,70 | 83,60 | 1M | 1.180 |
| 21/06/2021 | 1,18% | 0,97 | 82,97 | 82,40 | 82,36 | 84,43 | 693K | 562 |
| 18/06/2021 | 0,11% | 0,09 | 82,00 | 82,31 | 81,75 | 83,49 | 1M | 5.182 |
| 17/06/2021 | -3,62% | -3,08 | 81,91 | 85,41 | 81,65 | 86,21 | 2M | 2.221 |
| 16/06/2021 | 0,46% | 0,39 | 84,99 | 84,36 | 83,17 | 86,80 | 3M | 6.485 |
| 15/06/2021 | 0,00% | 0,00 | 84,60 | 84,73 | 83,04 | 88,00 | 2M | 3.449 |
| 14/06/2021 | 1,14% | 0,95 | 84,60 | 84,06 | 84,06 | 88,98 | 1M | 1.962 |
| 11/06/2021 | -0,42% | -0,35 | 83,65 | 82,39 | 82,35 | 84,20 | 640K | 398 |
| 10/06/2021 | 3,00% | 2,45 | 84,00 | 82,00 | 81,55 | 84,21 | 1M | 394 |
| 09/06/2021 | -0,06% | -0,05 | 81,55 | 81,66 | 80,19 | 82,41 | 1M | 1.209 |
| 08/06/2021 | -1,53% | -1,27 | 81,60 | 82,05 | 80,01 | 84,50 | 1M | 1.412 |
| 07/06/2021 | -1,46% | -1,23 | 82,87 | 83,28 | 82,70 | 84,89 | 836K | 1.312 |
| 04/06/2021 | 1,94% | 1,60 | 84,10 | 82,57 | 82,50 | 84,70 | 710K | 307 |
| 02/06/2021 | -1,84% | -1,55 | 82,50 | 84,67 | 82,50 | 85,47 | 729K | 1.942 |
| 01/06/2021 | -0,87% | -0,74 | 84,05 | 85,47 | 84,05 | 85,49 | 910K | 2.133 |
| 31/05/2021 | -0,25% | -0,21 | 84,79 | 85,70 | 84,55 | 86,00 | 1M | 2.076 |
| 28/05/2021 | -0,09% | -0,08 | 85,00 | 85,94 | 85,00 | 86,00 | 504K | 247 |
| 27/05/2021 | 0,09% | 0,08 | 85,08 | 85,20 | 84,76 | 86,79 | 464K | 913 |
| 26/05/2021 | -2,29% | -1,99 | 85,00 | 86,00 | 85,00 | 87,37 | 1M | 2.565 |
| 25/05/2021 | 1,15% | 0,99 | 86,99 | 86,00 | 85,70 | 87,47 | 657K | 699 |
| 24/05/2021 | 0,01% | 0,01 | 86,00 | 86,80 | 85,55 | 87,45 | 578K | 419 |
| 21/05/2021 | -0,52% | -0,45 | 85,99 | 85,72 | 85,18 | 89,30 | 1M | 1.294 |
| 20/05/2021 | 1,08% | 0,92 | 86,44 | 85,51 | 85,24 | 86,44 | 646K | 417 |
| 19/05/2021 | 0,02% | 0,02 | 85,52 | 85,16 | 85,01 | 86,53 | 586K | 366 |
| 18/05/2021 | -0,52% | -0,45 | 85,50 | 85,99 | 85,00 | 86,62 | 627K | 319 |
| 17/05/2021 | 0,37% | 0,32 | 85,95 | 85,60 | 85,00 | 86,10 | 718K | 262 |
| 14/05/2021 | 0,74% | 0,63 | 85,63 | 85,99 | 85,00 | 85,99 | 897K | 465 |
| 13/05/2021 | -1,16% | -1,00 | 85,00 | 86,00 | 85,00 | 86,00 | 647K | 1.172 |
| 12/05/2021 | 0,28% | 0,24 | 86,00 | 85,99 | 85,05 | 86,00 | 981K | 966 |
| 11/05/2021 | -1,03% | -0,89 | 85,76 | 87,17 | 85,44 | 87,98 | 645K | 535 |
| 10/05/2021 | 0,20% | 0,17 | 86,65 | 87,09 | 85,23 | 88,50 | 1M | 1.177 |
| 07/05/2021 | -0,77% | -0,67 | 86,48 | 86,79 | 84,02 | 86,90 | 391K | 219 |
| 06/05/2021 | 0,51% | 0,44 | 87,15 | 87,00 | 85,61 | 87,47 | 573K | 477 |
| 05/05/2021 | -0,73% | -0,64 | 86,71 | 87,35 | 85,75 | 87,35 | 328K | 750 |
| 04/05/2021 | 0,97% | 0,84 | 87,35 | 86,53 | 83,01 | 87,35 | 824K | 1.430 |
| 03/05/2021 | -1,13% | -0,99 | 86,51 | 87,51 | 85,60 | 87,97 | 378K | 331 |
| 30/04/2021 | 1,28% | 1,11 | 87,50 | 86,69 | 78,13 | 88,19 | 1M | 480 |
| 29/04/2021 | -0,37% | -0,32 | 86,39 | 86,70 | 84,15 | 87,88 | 633K | 202 |
| 28/04/2021 | -0,90% | -0,79 | 86,71 | 88,96 | 86,71 | 88,96 | 580K | 362 |
| 27/04/2021 | -0,97% | -0,86 | 87,50 | 88,94 | 86,63 | 88,94 | 564K | 296 |
| 26/04/2021 | -0,69% | -0,61 | 88,36 | 88,96 | 87,29 | 88,97 | 401K | 188 |
| 23/04/2021 | -0,03% | -0,03 | 88,97 | 89,00 | 87,07 | 90,00 | 861K | 1.196 |
| 22/04/2021 | -1,11% | -1,00 | 89,00 | 90,06 | 86,50 | 91,81 | 840K | 2.048 |
| 20/04/2021 | -0,01% | -0,01 | 90,00 | 90,49 | 90,00 | 92,48 | 441K | 331 |
| 19/04/2021 | -3,00% | -2,78 | 90,01 | 92,79 | 90,01 | 92,79 | 333K | 110 |
| 16/04/2021 | -0,23% | -0,21 | 92,79 | 91,00 | 90,01 | 93,96 | 700K | 543 |
| 15/04/2021 | 0,59% | 0,55 | 93,00 | 92,99 | 90,20 | 93,00 | 766K | 298 |
| 14/04/2021 | 1,04% | 0,95 | 92,45 | 92,00 | 90,50 | 92,90 | 476K | 426 |
| 13/04/2021 | 1,23% | 1,11 | 91,50 | 90,45 | 89,22 | 91,98 | 961K | 394 |
| 12/04/2021 | -0,55% | -0,50 | 90,39 | 88,52 | 88,52 | 90,50 | 757K | 915 |
| 09/04/2021 | 0,23% | 0,21 | 90,89 | 90,89 | 89,15 | 91,59 | 1M | 1.735 |
| 08/04/2021 | 1,99% | 1,77 | 90,68 | 89,50 | 87,13 | 90,72 | 1M | 1.067 |
| 07/04/2021 | -0,97% | -0,87 | 88,91 | 90,00 | 87,66 | 91,99 | 734K | 649 |
| 06/04/2021 | 0,31% | 0,28 | 89,78 | 90,95 | 84,59 | 90,95 | 1M | 804 |
| 05/04/2021 | -3,14% | -2,90 | 89,50 | 92,40 | 89,03 | 92,41 | 838K | 775 |
| 01/04/2021 | 2,03% | 1,84 | 92,40 | 93,40 | 89,48 | 94,02 | 830K | 723 |
| 31/03/2021 | -4,37% | -4,14 | 90,56 | 92,05 | 90,48 | 94,62 | 1M | 1.167 |
| 30/03/2021 | 3,89% | 3,55 | 94,70 | 91,05 | 91,05 | 94,80 | 1M | 1.469 |
| 29/03/2021 | -2,00% | -1,86 | 91,15 | 93,03 | 91,15 | 93,97 | 417K | 203 |
| 26/03/2021 | -2,61% | -2,49 | 93,01 | 93,01 | 92,55 | 95,93 | 405K | 697 |
| 25/03/2021 | 2,69% | 2,50 | 95,50 | 94,93 | 92,00 | 95,89 | 564K | 1.209 |
| 24/03/2021 | -2,04% | -1,94 | 93,00 | 95,80 | 93,00 | 95,97 | 492K | 175 |
| 23/03/2021 | 0,49% | 0,46 | 94,94 | 94,47 | 92,53 | 95,31 | 990K | 1.945 |
| 22/03/2021 | 1,56% | 1,45 | 94,48 | 92,00 | 91,56 | 95,00 | 730K | 225 |
| 19/03/2021 | 0,36% | 0,33 | 93,03 | 92,50 | 90,54 | 93,50 | 744K | 257 |
| 18/03/2021 | 0,49% | 0,45 | 92,70 | 93,99 | 92,49 | 95,96 | 681K | 818 |
| 17/03/2021 | -0,11% | -0,10 | 92,25 | 92,00 | 91,06 | 94,00 | 935K | 750 |
| 16/03/2021 | -0,47% | -0,44 | 92,35 | 93,39 | 89,01 | 93,39 | 2M | 2.177 |
| 15/03/2021 | -3,54% | -3,41 | 92,79 | 94,93 | 90,30 | 96,37 | 4M | 5.625 |
| 12/03/2021 | 1,26% | 1,20 | 96,20 | 96,19 | 93,80 | 96,20 | 925K | 2.229 |
| 11/03/2021 | -0,21% | -0,20 | 95,00 | 95,20 | 92,71 | 96,20 | 1M | 510 |
| 10/03/2021 | 1,29% | 1,21 | 95,20 | 93,99 | 92,21 | 95,20 | 2M | 510 |
| 09/03/2021 | -0,12% | -0,11 | 93,99 | 90,17 | 90,17 | 94,20 | 1M | 234 |
| 08/03/2021 | 3,40% | 3,09 | 94,10 | 91,51 | 90,31 | 94,20 | 2M | 661 |
| 05/03/2021 | 0,23% | 0,21 | 91,01 | 92,85 | 91,01 | 92,90 | 522K | 87 |
| 04/03/2021 | -2,13% | -1,98 | 90,80 | 92,80 | 90,67 | 93,99 | 259K | 762 |
| 03/03/2021 | 0,16% | 0,15 | 92,78 | 92,02 | 90,30 | 94,99 | 909K | 86 |
| 02/03/2021 | -2,65% | -2,52 | 92,63 | 96,90 | 92,01 | 96,90 | 890K | 144 |
| 01/03/2021 | -1,91% | -1,85 | 95,15 | 97,49 | 94,01 | 97,49 | 632K | 56 |
| 26/02/2021 | 2,11% | 2,00 | 97,00 | 96,25 | 93,20 | 97,40 | 969K | 148 |
| 25/02/2021 | -2,56% | -2,50 | 95,00 | 97,00 | 95,00 | 97,50 | 686K | 197 |
| 24/02/2021 | 2,96% | 2,80 | 97,50 | 95,00 | 94,71 | 97,90 | 1M | 1.316 |
| 23/02/2021 | 2,38% | 2,20 | 94,70 | 91,57 | 90,80 | 97,00 | 534K | 86 |
| 22/02/2021 | -2,75% | -2,62 | 92,50 | 96,20 | 89,33 | 96,20 | 2M | 2.293 |
| 19/02/2021 | 0,52% | 0,49 | 95,12 | 94,77 | 94,70 | 95,99 | 226K | 21 |
| 18/02/2021 | -2,29% | -2,22 | 94,63 | 93,01 | 93,01 | 96,84 | 1M | 1.853 |
| 17/02/2021 | -0,15% | -0,15 | 96,85 | 96,85 | 90,47 | 96,85 | 793K | 75 |
| 12/02/2021 | - | - | 97,00 | 98,00 | 89,30 | 98,00 | 2M | 1.817 |
Date,Open,High,Low,Close,Volume
23-Jul-21,83.01,84.62,82.95,83.31,619212
22-Jul-21,83.12,83.79,81.51,83.00,920625
21-Jul-21,83.50,83.70,82.33,83.04,741703
20-Jul-21,82.34,83.50,82.06,83.24,901526
19-Jul-21,82.41,82.41,80.95,81.55,927267
16-Jul-21,81.85,82.90,81.29,82.68,726194
15-Jul-21,80.99,82.15,80.99,81.85,911650
14-Jul-21,81.47,81.47,79.45,81.23,1983463
13-Jul-21,81.00,81.00,79.15,80.00,1607691
12-Jul-21,80.99,81.00,79.03,80.74,1056484
08-Jul-21,79.75,82.00,78.97,82.00,691925
07-Jul-21,79.96,80.49,78.00,79.00,605835
06-Jul-21,81.45,81.45,79.13,80.00,837337
05-Jul-21,82.65,82.65,79.78,80.00,774449
02-Jul-21,82.99,82.99,80.07,80.75,415885
01-Jul-21,81.35,83.28,79.27,83.09,1119776
30-Jun-21,81.06,82.40,78.51,82.00,801088
29-Jun-21,79.38,81.98,77.76,81.05,889363
28-Jun-21,80.39,80.39,74.65,78.98,1740833
25-Jun-21,82.53,83.33,77.00,79.87,2884483
24-Jun-21,81.33,83.32,80.80,82.99,1819033
23-Jun-21,82.09,82.98,81.34,81.35,1204609
22-Jun-21,83.60,83.60,81.70,81.70,1288141
21-Jun-21,82.40,84.43,82.36,82.97,692663
18-Jun-21,82.31,83.49,81.75,82.00,1376913
17-Jun-21,85.41,86.21,81.65,81.91,1648288
16-Jun-21,84.36,86.80,83.17,84.99,2688080
15-Jun-21,84.73,88.00,83.04,84.60,2010656
14-Jun-21,84.06,88.98,84.06,84.60,1224054
11-Jun-21,82.39,84.20,82.35,83.65,639782
10-Jun-21,82.00,84.21,81.55,84.00,1150848
09-Jun-21,81.66,82.41,80.19,81.55,1469200
08-Jun-21,82.05,84.50,80.01,81.60,1100383
07-Jun-21,83.28,84.89,82.70,82.87,836133
04-Jun-21,82.57,84.70,82.50,84.10,710236
02-Jun-21,84.67,85.47,82.50,82.50,728621
01-Jun-21,85.47,85.49,84.05,84.05,909800
31-May-21,85.70,86.00,84.55,84.79,1301363
28-May-21,85.94,86.00,85.00,85.00,504377
27-May-21,85.20,86.79,84.76,85.08,463829
26-May-21,86.00,87.37,85.00,85.00,1218600
25-May-21,86.00,87.47,85.70,86.99,656640
24-May-21,86.80,87.45,85.55,86.00,577957
21-May-21,85.72,89.30,85.18,85.99,1228505
20-May-21,85.51,86.44,85.24,86.44,646245
19-May-21,85.16,86.53,85.01,85.52,585518
18-May-21,85.99,86.62,85.00,85.50,627407
17-May-21,85.60,86.10,85.00,85.95,717537
14-May-21,85.99,85.99,85.00,85.63,896992
13-May-21,86.00,86.00,85.00,85.00,646816
12-May-21,85.99,86.00,85.05,86.00,980831
11-May-21,87.17,87.98,85.44,85.76,645225
10-May-21,87.09,88.50,85.23,86.65,1201038
07-May-21,86.79,86.90,84.02,86.48,390817
06-May-21,87.00,87.47,85.61,87.15,573429
05-May-21,87.35,87.35,85.75,86.71,328291
04-May-21,86.53,87.35,83.01,87.35,823743
03-May-21,87.51,87.97,85.60,86.51,377985
30-Apr-21,86.69,88.19,78.13,87.50,1093537
29-Apr-21,86.70,87.88,84.15,86.39,633268
28-Apr-21,88.96,88.96,86.71,86.71,580251
27-Apr-21,88.94,88.94,86.63,87.50,563829
26-Apr-21,88.96,88.97,87.29,88.36,401057
23-Apr-21,89.00,90.00,87.07,88.97,861091
22-Apr-21,90.06,91.81,86.50,89.00,839656
20-Apr-21,90.49,92.48,90.00,90.00,441036
19-Apr-21,92.79,92.79,90.01,90.01,333141
16-Apr-21,91.00,93.96,90.01,92.79,699931
15-Apr-21,92.99,93.00,90.20,93.00,766329
14-Apr-21,92.00,92.90,90.50,92.45,475679
13-Apr-21,90.45,91.98,89.22,91.50,961455
12-Apr-21,88.52,90.50,88.52,90.39,756651
09-Apr-21,90.89,91.59,89.15,90.89,1360295
08-Apr-21,89.50,90.72,87.13,90.68,1274481
07-Apr-21,90.00,91.99,87.66,88.91,733903
06-Apr-21,90.95,90.95,84.59,89.78,1078223
05-Apr-21,92.40,92.41,89.03,89.50,838021
01-Apr-21,93.40,94.02,89.48,92.40,829727
31-Mar-21,92.05,94.62,90.48,90.56,1484499
30-Mar-21,91.05,94.80,91.05,94.70,1180571
29-Mar-21,93.03,93.97,91.15,91.15,417030
26-Mar-21,93.01,95.93,92.55,93.01,405422
25-Mar-21,94.93,95.89,92.00,95.50,563851
24-Mar-21,95.80,95.97,93.00,93.00,492471
23-Mar-21,94.47,95.31,92.53,94.94,990417
22-Mar-21,92.00,95.00,91.56,94.48,729609
19-Mar-21,92.50,93.50,90.54,93.03,743604
18-Mar-21,93.99,95.96,92.49,92.70,681351
17-Mar-21,92.00,94.00,91.06,92.25,934953
16-Mar-21,93.39,93.39,89.01,92.35,1753792
15-Mar-21,94.93,96.37,90.30,92.79,3734291
12-Mar-21,96.19,96.20,93.80,96.20,925113
11-Mar-21,95.20,96.20,92.71,95.00,1201632
10-Mar-21,93.99,95.20,92.21,95.20,1776476
09-Mar-21,90.17,94.20,90.17,93.99,1326099
08-Mar-21,91.51,94.20,90.31,94.10,1583646
05-Mar-21,92.85,92.90,91.01,91.01,521516
04-Mar-21,92.80,93.99,90.67,90.80,258839
03-Mar-21,92.02,94.99,90.30,92.78,908774
02-Mar-21,96.90,96.90,92.01,92.63,889975
01-Mar-21,97.49,97.49,94.01,95.15,632018
26-Feb-21,96.25,97.40,93.20,97.00,969216
25-Feb-21,97.00,97.50,95.00,95.00,686292
24-Feb-21,95.00,97.90,94.71,97.50,1074754
23-Feb-21,91.57,97.00,90.80,94.70,533829
22-Feb-21,96.20,96.20,89.33,92.50,1814592
19-Feb-21,94.77,95.99,94.70,95.12,225913
18-Feb-21,93.01,96.84,93.01,94.63,1018186
17-Feb-21,96.85,96.85,90.47,96.85,792933
12-Feb-21,98.00,98.00,89.30,97.00,1814856
*exoneração de responsabilidade e termos de uso