Cotação atual, histórico e gráfico do papel: BLMR11

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 BLMR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2021	-0,89%	-0,07	7,78	7,89	7,78	7,89	328K	5.432
19/10/2021	0,13%	0,01	7,85	7,84	7,73	7,89	819K	5.362
18/10/2021	0,64%	0,05	7,84	7,85	7,71	7,88	644K	6.487
15/10/2021	1,43%	0,11	7,79	7,68	7,61	7,84	343K	7.498
14/10/2021	0,52%	0,04	7,68	7,75	7,61	7,80	229K	1.082
13/10/2021	-4,14%	-0,33	7,64	8,05	7,58	8,05	910K	4.765
11/10/2021	4,32%	0,33	7,97	7,62	7,54	8,00	662K	5.128
08/10/2021	0,66%	0,05	7,64	7,62	7,53	7,66	386K	3.895
07/10/2021	-0,65%	-0,05	7,59	7,59	7,50	7,70	528K	3.427
06/10/2021	0,13%	0,01	7,64	7,62	7,50	7,70	755K	3.388
05/10/2021	-0,39%	-0,03	7,63	7,62	7,52	7,81	553K	2.422

04/10/2021	0,52%	0,04	7,66	7,68	7,52	7,69	327K	1.914
01/10/2021	0,13%	0,01	7,62	7,61	7,46	7,78	539K	7.734
30/09/2021	1,33%	0,10	7,61	7,73	7,46	7,73	489K	3.004
29/09/2021	-89,94%	-67,14	7,51	7,54	7,50	7,90	697K	5.147
28/09/2021	-2,29%	-1,75	74,65	76,39	74,65	77,36	951K	1.746
27/09/2021	0,20%	0,15	76,40	76,99	76,00	77,46	538K	1.038
24/09/2021	2,68%	1,99	76,25	74,31	74,30	76,99	639K	576
23/09/2021	0,20%	0,15	74,26	74,98	74,26	75,34	339K	1.666
22/09/2021	-0,78%	-0,58	74,11	74,49	74,01	75,90	775K	1.818
21/09/2021	0,78%	0,58	74,69	74,48	74,13	75,01	848K	3.142
20/09/2021	-1,16%	-0,87	74,11	75,00	74,02	75,32	996K	2.342
17/09/2021	1,31%	0,97	74,98	74,51	74,44	76,14	1M	2.121
16/09/2021	-0,75%	-0,56	74,01	74,25	73,90	75,18	498K	1.397
15/09/2021	0,36%	0,27	74,57	74,45	74,39	75,29	432K	359
14/09/2021	0,05%	0,04	74,30	74,95	74,12	75,70	731K	2.154
13/09/2021	-0,11%	-0,08	74,26	74,99	74,05	75,69	396K	1.442
10/09/2021	0,62%	0,46	74,34	74,30	73,91	74,97	714K	1.613
09/09/2021	-0,14%	-0,10	73,88	74,40	73,88	75,26	447K	1.979
08/09/2021	-3,29%	-2,52	73,98	76,91	73,98	76,95	1M	3.746
06/09/2021	-1,65%	-1,28	76,50	77,51	76,12	77,75	1M	1.770
03/09/2021	0,75%	0,58	77,78	77,94	77,49	77,99	598K	3.304
02/09/2021	0,17%	0,13	77,20	77,52	77,06	78,00	638K	4.036
01/09/2021	0,08%	0,06	77,07	77,01	77,01	77,44	336K	301
31/08/2021	0,10%	0,08	77,01	77,87	76,67	77,87	837K	2.648
30/08/2021	-0,13%	-0,10	76,93	77,30	76,56	77,84	802K	3.392
27/08/2021	-0,40%	-0,31	77,03	76,89	75,74	77,88	1M	3.157
26/08/2021	1,88%	1,43	77,34	76,13	76,03	77,63	1M	3.106
25/08/2021	-1,06%	-0,81	75,91	76,99	75,91	77,76	956K	2.473
24/08/2021	-0,12%	-0,09	76,72	76,84	76,70	77,87	893K	2.358
23/08/2021	2,13%	1,60	76,81	76,05	76,00	77,73	819K	577
20/08/2021	-1,03%	-0,78	75,21	75,99	74,16	76,45	602K	749
19/08/2021	-1,31%	-1,01	75,99	76,40	74,05	76,80	1M	801
18/08/2021	-0,99%	-0,77	77,00	78,99	76,55	78,99	852K	1.144
17/08/2021	-1,99%	-1,58	77,77	78,56	77,44	79,97	663K	628
16/08/2021	0,38%	0,30	79,35	79,30	78,20	79,36	621K	466
13/08/2021	1,02%	0,80	79,05	79,48	78,86	79,48	459K	1.440
12/08/2021	1,10%	0,85	78,25	77,97	77,57	79,00	400K	384
11/08/2021	-0,01%	-0,01	77,40	77,98	77,40	78,94	842K	1.435
10/08/2021	-0,26%	-0,20	77,41	78,33	77,40	79,87	1M	1.186
09/08/2021	-0,05%	-0,04	77,61	77,98	77,01	78,81	575K	1.507
06/08/2021	-2,45%	-1,95	77,65	78,43	77,04	80,91	1M	1.730
05/08/2021	-0,76%	-0,61	79,60	80,25	79,18	81,93	1M	1.910
04/08/2021	-1,56%	-1,27	80,21	81,08	80,21	81,76	1M	1.481
03/08/2021	-0,88%	-0,72	81,48	82,35	81,11	82,35	629K	594
02/08/2021	-0,87%	-0,72	82,20	82,90	82,09	83,42	573K	419
30/07/2021	1,78%	1,45	82,92	82,20	81,77	84,14	784K	2.201
29/07/2021	-1,07%	-0,88	81,47	81,53	81,02	82,87	1M	2.781
28/07/2021	-0,53%	-0,44	82,35	82,70	81,67	84,10	1M	3.030
27/07/2021	1,71%	1,39	82,79	81,97	81,41	83,88	953K	3.314
26/07/2021	-2,29%	-1,91	81,40	84,12	81,11	84,12	1M	3.231
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	-	-	90,89	90,89	89,15	91,59	1M	1.735

Date,Open,High,Low,Close,Volume
20-Oct-21,7.89,7.89,7.78,7.78,327917
19-Oct-21,7.84,7.89,7.73,7.85,819013
18-Oct-21,7.85,7.88,7.71,7.84,644056
15-Oct-21,7.68,7.84,7.61,7.79,342754
14-Oct-21,7.75,7.80,7.61,7.68,228541
13-Oct-21,8.05,8.05,7.58,7.64,909530
11-Oct-21,7.62,8.00,7.54,7.97,661686
08-Oct-21,7.62,7.66,7.53,7.64,386054
07-Oct-21,7.59,7.70,7.50,7.59,527548
06-Oct-21,7.62,7.70,7.50,7.64,754903
05-Oct-21,7.62,7.81,7.52,7.63,552646
04-Oct-21,7.68,7.69,7.52,7.66,326861
01-Oct-21,7.61,7.78,7.46,7.62,539320
30-Sep-21,7.73,7.73,7.46,7.61,488687
29-Sep-21,7.54,7.90,7.50,7.51,697073
28-Sep-21,76.39,77.36,74.65,74.65,951392
27-Sep-21,76.99,77.46,76.00,76.40,538150
24-Sep-21,74.31,76.99,74.30,76.25,638569
23-Sep-21,74.98,75.34,74.26,74.26,338916
22-Sep-21,74.49,75.90,74.01,74.11,775088
21-Sep-21,74.48,75.01,74.13,74.69,847590
20-Sep-21,75.00,75.32,74.02,74.11,995898
17-Sep-21,74.51,76.14,74.44,74.98,1081202
16-Sep-21,74.25,75.18,73.90,74.01,497784
15-Sep-21,74.45,75.29,74.39,74.57,432390
14-Sep-21,74.95,75.70,74.12,74.30,731201
13-Sep-21,74.99,75.69,74.05,74.26,396315
10-Sep-21,74.30,74.97,73.91,74.34,714285
09-Sep-21,74.40,75.26,73.88,73.88,446722
08-Sep-21,76.91,76.95,73.98,73.98,1090968
06-Sep-21,77.51,77.75,76.12,76.50,1268680
03-Sep-21,77.94,77.99,77.49,77.78,598319
02-Sep-21,77.52,78.00,77.06,77.20,638217
01-Sep-21,77.01,77.44,77.01,77.07,336275
31-Aug-21,77.87,77.87,76.67,77.01,837019
30-Aug-21,77.30,77.84,76.56,76.93,801659
27-Aug-21,76.89,77.88,75.74,77.03,1236256
26-Aug-21,76.13,77.63,76.03,77.34,1270071
25-Aug-21,76.99,77.76,75.91,75.91,955916
24-Aug-21,76.84,77.87,76.70,76.72,892937
23-Aug-21,76.05,77.73,76.00,76.81,818893
20-Aug-21,75.99,76.45,74.16,75.21,602098
19-Aug-21,76.40,76.80,74.05,75.99,1047421
18-Aug-21,78.99,78.99,76.55,77.00,852317
17-Aug-21,78.56,79.97,77.44,77.77,663105
16-Aug-21,79.30,79.36,78.20,79.35,620921
13-Aug-21,79.48,79.48,78.86,79.05,459375
12-Aug-21,77.97,79.00,77.57,78.25,399592
11-Aug-21,77.98,78.94,77.40,77.40,842153
10-Aug-21,78.33,79.87,77.40,77.41,1192928
09-Aug-21,77.98,78.81,77.01,77.61,575434
06-Aug-21,78.43,80.91,77.04,77.65,1337567
05-Aug-21,80.25,81.93,79.18,79.60,1165494
04-Aug-21,81.08,81.76,80.21,80.21,1229799
03-Aug-21,82.35,82.35,81.11,81.48,628542
02-Aug-21,82.90,83.42,82.09,82.20,573237
30-Jul-21,82.20,84.14,81.77,82.92,784063
29-Jul-21,81.53,82.87,81.02,81.47,1096885
28-Jul-21,82.70,84.10,81.67,82.35,1300986
27-Jul-21,81.97,83.88,81.41,82.79,952708
26-Jul-21,84.12,84.12,81.11,81.40,1244752
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BLMR11

cotações, gráficos e mais...