Cotação atual, histórico e gráfico do papel: BLOG11
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 |
| 27/10/2025 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 20 | 1 |
| 23/10/2025 | 6,16% | 0,58 | 10,00 | 10,00 | 10,00 | 10,00 | 20 | 2 |
| 20/10/2025 | -0,11% | -0,01 | 9,42 | 9,43 | 9,42 | 9,43 | 179 | 2 |
| 10/10/2025 | -1,77% | -0,17 | 9,43 | 9,43 | 9,43 | 9,43 | 9 | 1 |
| 09/10/2025 | 1,80% | 0,17 | 9,60 | 9,60 | 9,60 | 9,60 | 9 | 1 |
| 08/10/2025 | -1,77% | -0,17 | 9,43 | 9,43 | 9,43 | 9,43 | 9 | 1 |
| 06/10/2025 | 0,00% | 0,00 | 9,60 | 9,60 | 9,60 | 9,60 | 96 | 5 |
|
|
| 03/10/2025 | -2,04% | -0,20 | 9,60 | 9,60 | 9,60 | 9,60 | 9 | 1 |
| 01/10/2025 | 0,00% | 0,00 | 9,80 | 9,80 | 9,80 | 9,80 | 176 | 2 |
| 30/09/2025 | -2,49% | -0,25 | 9,80 | 9,80 | 9,80 | 9,80 | 39 | 2 |
| 22/09/2025 | 0,00% | 0,00 | 10,05 | 10,05 | 10,05 | 10,05 | 190 | 3 |
| 18/09/2025 | 0,00% | 0,00 | 10,05 | 10,05 | 10,05 | 10,05 | 3K | 1 |
| 15/09/2025 | 0,00% | 0,00 | 10,05 | 10,05 | 10,05 | 10,05 | 60 | 5 |
| 12/09/2025 | 0,00% | 0,00 | 10,05 | 10,05 | 10,05 | 10,05 | 1K | 3 |
| 11/09/2025 | 0,00% | 0,00 | 10,05 | 10,05 | 10,05 | 10,05 | 10 | 1 |
| 08/09/2025 | 0,00% | 0,00 | 10,05 | 10,05 | 10,05 | 10,05 | 3K | 5 |
| 04/09/2025 | 4,69% | 0,45 | 10,05 | 9,60 | 9,60 | 10,05 | 232 | 3 |
| 03/09/2025 | 0,00% | 0,00 | 9,60 | 9,60 | 9,60 | 9,60 | 19 | 1 |
| 02/09/2025 | -4,76% | -0,48 | 9,60 | 10,05 | 9,60 | 10,05 | 119 | 5 |
| 01/09/2025 | 0,00% | 0,00 | 10,08 | 10,08 | 10,08 | 10,08 | 10 | 1 |
| 29/08/2025 | 0,00% | 0,00 | 10,08 | 10,08 | 10,08 | 10,08 | 60 | 2 |
| 27/08/2025 | 0,00% | 0,00 | 10,08 | 10,08 | 10,08 | 10,08 | 10 | 1 |
| 22/08/2025 | 0,00% | 0,00 | 10,08 | 10,08 | 10,08 | 10,08 | 131 | 2 |
| 19/08/2025 | 0,00% | 0,00 | 10,08 | 10,08 | 10,08 | 10,08 | 70 | 6 |
| 18/08/2025 | 0,80% | 0,08 | 10,08 | 10,08 | 10,08 | 10,08 | 10 | 1 |
| 13/08/2025 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 10 | 1 |
| 11/08/2025 | -0,99% | -0,10 | 10,00 | 10,10 | 10,00 | 10,10 | 50 | 3 |
| 08/08/2025 | 0,00% | 0,00 | 10,10 | 10,10 | 10,10 | 10,10 | 80 | 1 |
| 07/08/2025 | 1,51% | 0,15 | 10,10 | 10,10 | 10,10 | 10,10 | 30 | 1 |
| 01/08/2025 | 0,00% | 0,00 | 9,95 | 9,95 | 9,95 | 9,95 | 79 | 1 |
| 25/07/2025 | 0,00% | 0,00 | 9,95 | 9,95 | 9,95 | 9,95 | 9 | 1 |
| 21/07/2025 | 0,00% | 0,00 | 9,95 | 9,95 | 9,95 | 9,95 | 39 | 4 |
| 17/07/2025 | 0,00% | 0,00 | 9,95 | 9,95 | 9,95 | 9,95 | 9 | 1 |
| 15/07/2025 | 0,00% | 0,00 | 9,95 | 9,95 | 9,95 | 9,95 | 9 | 1 |
| 14/07/2025 | -7,61% | -0,82 | 9,95 | 9,95 | 9,95 | 9,95 | 29 | 1 |
| 11/07/2025 | -2,00% | -0,22 | 10,77 | 10,77 | 10,77 | 10,77 | 10 | 1 |
| 10/07/2025 | 0,09% | 0,01 | 10,99 | 10,99 | 10,99 | 10,99 | 21 | 1 |
| 08/07/2025 | -0,09% | -0,01 | 10,98 | 10,98 | 10,98 | 10,98 | 54 | 1 |
| 07/07/2025 | 0,00% | 0,00 | 10,99 | 10,99 | 10,99 | 10,99 | 65 | 3 |
| 02/07/2025 | 0,00% | 0,00 | 10,99 | 10,99 | 10,99 | 10,99 | 10 | 1 |
| 01/07/2025 | 0,00% | 0,00 | 10,99 | 10,99 | 10,99 | 10,99 | 494 | 1 |
| 27/06/2025 | 0,00% | 0,00 | 10,99 | 10,99 | 10,99 | 10,99 | 43 | 1 |
| 26/06/2025 | 0,00% | 0,00 | 10,99 | 10,99 | 10,99 | 10,99 | 10 | 1 |
| 25/06/2025 | -0,90% | -0,10 | 10,99 | 10,99 | 10,99 | 10,99 | 21 | 2 |
| 23/06/2025 | 0,00% | 0,00 | 11,09 | 11,05 | 11,05 | 11,09 | 110 | 2 |
| 20/06/2025 | 1,65% | 0,18 | 11,09 | 10,36 | 9,84 | 11,09 | 31 | 3 |
| 13/06/2025 | -0,73% | -0,08 | 10,91 | 10,91 | 10,91 | 10,91 | 54 | 1 |
| 11/06/2025 | 0,00% | 0,00 | 10,99 | 10,99 | 10,99 | 10,99 | 208 | 5 |
| 10/06/2025 | 0,00% | 0,00 | 10,99 | 10,99 | 10,99 | 10,99 | 10 | 1 |
| 06/06/2025 | 0,00% | 0,00 | 10,99 | 10,99 | 10,99 | 10,99 | 21 | 1 |
| 05/06/2025 | 9,68% | 0,97 | 10,99 | 9,90 | 9,90 | 10,99 | 75 | 4 |
| 02/06/2025 | 1,21% | 0,12 | 10,02 | 10,02 | 10,02 | 10,02 | 20 | 2 |
| 29/05/2025 | 0,00% | 0,00 | 9,90 | 9,90 | 9,90 | 9,90 | 108 | 2 |
| 21/05/2025 | -1,10% | -0,11 | 9,90 | 9,90 | 9,90 | 9,90 | 19 | 1 |
| 12/05/2025 | 1,11% | 0,11 | 10,01 | 10,01 | 10,01 | 10,01 | 10 | 1 |
| 08/05/2025 | -13,91% | -1,60 | 9,90 | 9,90 | 9,90 | 9,90 | 89 | 5 |
| 06/05/2025 | -1,12% | -0,13 | 11,50 | 11,50 | 11,50 | 11,50 | 11 | 1 |
| 05/05/2025 | 0,00% | 0,00 | 11,63 | 11,60 | 11,60 | 11,63 | 12K | 7 |
| 30/04/2025 | 0,00% | 0,00 | 11,63 | 11,63 | 11,63 | 11,63 | 81 | 1 |
| 29/04/2025 | 12,04% | 1,25 | 11,63 | 11,63 | 11,63 | 11,63 | 23 | 2 |
| 23/04/2025 | 0,00% | 0,00 | 10,38 | 10,38 | 10,38 | 10,38 | 72 | 1 |
| 17/04/2025 | 0,00% | 0,00 | 10,38 | 10,38 | 10,38 | 10,38 | 10 | 1 |
| 16/04/2025 | -10,75% | -1,25 | 10,38 | 10,38 | 10,38 | 10,38 | 10 | 1 |
| 14/04/2025 | 10,76% | 1,13 | 11,63 | 11,63 | 11,63 | 11,63 | 69 | 1 |
| 11/04/2025 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 21 | 2 |
| 10/04/2025 | 1,16% | 0,12 | 10,50 | 10,50 | 10,50 | 10,50 | 10 | 1 |
| 09/04/2025 | 0,00% | 0,00 | 10,38 | 10,38 | 10,38 | 10,38 | 10 | 1 |
| 08/04/2025 | 0,00% | 0,00 | 10,38 | 10,38 | 10,38 | 10,38 | 10 | 1 |
| 07/04/2025 | 0,00% | 0,00 | 10,38 | 10,38 | 10,38 | 10,38 | 10 | 1 |
| 03/04/2025 | -1,14% | -0,12 | 10,38 | 10,38 | 10,38 | 10,38 | 31 | 2 |
| 02/04/2025 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 10 | 1 |
| 31/03/2025 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 21 | 2 |
| 28/03/2025 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 10 | 1 |
| 27/03/2025 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 10 | 1 |
| 26/03/2025 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 535 | 2 |
| 25/03/2025 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 21 | 1 |
| 24/03/2025 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 63 | 5 |
| 21/03/2025 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 63 | 2 |
| 20/03/2025 | 2,84% | 0,29 | 10,50 | 10,50 | 10,50 | 10,50 | 9K | 6 |
| 13/03/2025 | 0,00% | 0,00 | 10,21 | 10,21 | 10,21 | 10,21 | 10 | 1 |
| 12/03/2025 | 0,00% | 0,00 | 10,21 | 10,21 | 10,21 | 10,21 | 2K | 2 |
| 11/03/2025 | -14,20% | -1,69 | 10,21 | 10,21 | 10,21 | 10,21 | 10 | 1 |
| 12/02/2025 | 18,64% | 1,87 | 11,90 | 10,03 | 10,03 | 11,90 | 367 | 2 |
| 10/02/2025 | -15,71% | -1,87 | 10,03 | 11,90 | 10,03 | 11,90 | 21 | 2 |
| 07/02/2025 | 0,00% | 0,00 | 11,90 | 11,90 | 11,90 | 11,90 | 11 | 1 |
| 06/02/2025 | 0,00% | 0,00 | 11,90 | 11,90 | 11,90 | 11,90 | 107 | 1 |
| 05/02/2025 | 0,25% | 0,03 | 11,90 | 11,90 | 11,90 | 11,90 | 47 | 1 |
| 04/02/2025 | 0,00% | 0,00 | 11,87 | 11,87 | 11,87 | 11,87 | 997 | 2 |
| 31/01/2025 | 0,00% | 0,00 | 11,87 | 11,87 | 11,87 | 11,87 | 35 | 1 |
| 28/01/2025 | 0,00% | 0,00 | 11,87 | 11,90 | 11,87 | 11,90 | 1K | 3 |
| 27/01/2025 | 0,00% | 0,00 | 11,87 | 11,87 | 11,87 | 11,87 | 130 | 3 |
| 20/01/2025 | -0,25% | -0,03 | 11,87 | 11,87 | 11,87 | 11,87 | 118 | 2 |
| 14/01/2025 | 0,00% | 0,00 | 11,90 | 11,90 | 11,90 | 11,90 | 202 | 1 |
| 10/01/2025 | 0,00% | 0,00 | 11,90 | 11,90 | 11,90 | 11,90 | 23 | 2 |
| 09/01/2025 | 0,00% | 0,00 | 11,90 | 11,90 | 11,90 | 11,90 | 47 | 2 |
| 08/01/2025 | 0,17% | 0,02 | 11,90 | 10,23 | 10,21 | 11,90 | 102K | 4 |
| 07/01/2025 | -0,17% | -0,02 | 11,88 | 11,88 | 11,88 | 11,88 | 35 | 1 |
| 06/01/2025 | 0,00% | 0,00 | 11,90 | 10,21 | 10,21 | 11,90 | 613K | 2 |
| 02/01/2025 | -0,25% | -0,03 | 11,90 | 11,93 | 11,90 | 11,93 | 119 | 5 |
| 23/12/2024 | 0,00% | 0,00 | 11,93 | 11,93 | 11,93 | 11,93 | 11 | 1 |
| 20/12/2024 | 0,00% | 0,00 | 11,93 | 11,93 | 11,93 | 11,93 | 11 | 1 |
| 19/12/2024 | 0,00% | 0,00 | 11,93 | 11,93 | 11,93 | 11,93 | 107 | 2 |
| 16/12/2024 | 14,38% | 1,50 | 11,93 | 11,93 | 11,93 | 11,93 | 608 | 2 |
| 10/12/2024 | 0,00% | 0,00 | 10,43 | 10,43 | 10,43 | 10,43 | 20 | 1 |
| 09/12/2024 | 0,00% | 0,00 | 10,43 | 10,43 | 10,43 | 10,43 | 10 | 1 |
| 05/12/2024 | 0,00% | 0,00 | 10,43 | 10,43 | 10,43 | 10,43 | 10 | 1 |
| 04/12/2024 | -0,67% | -0,07 | 10,43 | 10,43 | 10,43 | 10,43 | 20 | 1 |
| 02/12/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 178 | 7 |
| 29/11/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 63 | 2 |
| 28/11/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 168 | 3 |
| 25/11/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 21 | 2 |
| 13/11/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 10 | 1 |
| 07/11/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 136 | 4 |
| 30/10/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 210 | 2 |
| 28/10/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 105 | 6 |
| 25/10/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 115 | 3 |
| 24/10/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 3K | 3 |
| 23/10/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 1K | 2 |
| 22/10/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 10 | 1 |
| 21/10/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 850 | 5 |
| 18/10/2024 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 2K | 5 |
| 16/10/2024 | - | - | 10,50 | 10,50 | 10,50 | 10,50 | 1K | 2 |
Date,Open,High,Low,Close,Volume
27-Oct-25,10.00,10.00,10.00,10.00,20
23-Oct-25,10.00,10.00,10.00,10.00,20
20-Oct-25,9.43,9.43,9.42,9.42,179
10-Oct-25,9.43,9.43,9.43,9.43,9
09-Oct-25,9.60,9.60,9.60,9.60,9
08-Oct-25,9.43,9.43,9.43,9.43,9
06-Oct-25,9.60,9.60,9.60,9.60,96
03-Oct-25,9.60,9.60,9.60,9.60,9
01-Oct-25,9.80,9.80,9.80,9.80,176
30-Sep-25,9.80,9.80,9.80,9.80,39
22-Sep-25,10.05,10.05,10.05,10.05,190
18-Sep-25,10.05,10.05,10.05,10.05,2894
15-Sep-25,10.05,10.05,10.05,10.05,60
12-Sep-25,10.05,10.05,10.05,10.05,1226
11-Sep-25,10.05,10.05,10.05,10.05,10
08-Sep-25,10.05,10.05,10.05,10.05,3025
04-Sep-25,9.60,10.05,9.60,10.05,232
03-Sep-25,9.60,9.60,9.60,9.60,19
02-Sep-25,10.05,10.05,9.60,9.60,119
01-Sep-25,10.08,10.08,10.08,10.08,10
29-Aug-25,10.08,10.08,10.08,10.08,60
27-Aug-25,10.08,10.08,10.08,10.08,10
22-Aug-25,10.08,10.08,10.08,10.08,131
19-Aug-25,10.08,10.08,10.08,10.08,70
18-Aug-25,10.08,10.08,10.08,10.08,10
13-Aug-25,10.00,10.00,10.00,10.00,10
11-Aug-25,10.10,10.10,10.00,10.00,50
08-Aug-25,10.10,10.10,10.10,10.10,80
07-Aug-25,10.10,10.10,10.10,10.10,30
01-Aug-25,9.95,9.95,9.95,9.95,79
25-Jul-25,9.95,9.95,9.95,9.95,9
21-Jul-25,9.95,9.95,9.95,9.95,39
17-Jul-25,9.95,9.95,9.95,9.95,9
15-Jul-25,9.95,9.95,9.95,9.95,9
14-Jul-25,9.95,9.95,9.95,9.95,29
11-Jul-25,10.77,10.77,10.77,10.77,10
10-Jul-25,10.99,10.99,10.99,10.99,21
08-Jul-25,10.98,10.98,10.98,10.98,54
07-Jul-25,10.99,10.99,10.99,10.99,65
02-Jul-25,10.99,10.99,10.99,10.99,10
01-Jul-25,10.99,10.99,10.99,10.99,494
27-Jun-25,10.99,10.99,10.99,10.99,43
26-Jun-25,10.99,10.99,10.99,10.99,10
25-Jun-25,10.99,10.99,10.99,10.99,21
23-Jun-25,11.05,11.09,11.05,11.09,110
20-Jun-25,10.36,11.09,9.84,11.09,31
13-Jun-25,10.91,10.91,10.91,10.91,54
11-Jun-25,10.99,10.99,10.99,10.99,208
10-Jun-25,10.99,10.99,10.99,10.99,10
06-Jun-25,10.99,10.99,10.99,10.99,21
05-Jun-25,9.90,10.99,9.90,10.99,75
02-Jun-25,10.02,10.02,10.02,10.02,20
29-May-25,9.90,9.90,9.90,9.90,108
21-May-25,9.90,9.90,9.90,9.90,19
12-May-25,10.01,10.01,10.01,10.01,10
08-May-25,9.90,9.90,9.90,9.90,89
06-May-25,11.50,11.50,11.50,11.50,11
05-May-25,11.60,11.63,11.60,11.63,11676
30-Apr-25,11.63,11.63,11.63,11.63,81
29-Apr-25,11.63,11.63,11.63,11.63,23
23-Apr-25,10.38,10.38,10.38,10.38,72
17-Apr-25,10.38,10.38,10.38,10.38,10
16-Apr-25,10.38,10.38,10.38,10.38,10
14-Apr-25,11.63,11.63,11.63,11.63,69
11-Apr-25,10.50,10.50,10.50,10.50,21
10-Apr-25,10.50,10.50,10.50,10.50,10
09-Apr-25,10.38,10.38,10.38,10.38,10
08-Apr-25,10.38,10.38,10.38,10.38,10
07-Apr-25,10.38,10.38,10.38,10.38,10
03-Apr-25,10.38,10.38,10.38,10.38,31
02-Apr-25,10.50,10.50,10.50,10.50,10
31-Mar-25,10.50,10.50,10.50,10.50,21
28-Mar-25,10.50,10.50,10.50,10.50,10
27-Mar-25,10.50,10.50,10.50,10.50,10
26-Mar-25,10.50,10.50,10.50,10.50,535
25-Mar-25,10.50,10.50,10.50,10.50,21
24-Mar-25,10.50,10.50,10.50,10.50,63
21-Mar-25,10.50,10.50,10.50,10.50,63
20-Mar-25,10.50,10.50,10.50,10.50,9450
13-Mar-25,10.21,10.21,10.21,10.21,10
12-Mar-25,10.21,10.21,10.21,10.21,2042
11-Mar-25,10.21,10.21,10.21,10.21,10
12-Feb-25,10.03,11.90,10.03,11.90,367
10-Feb-25,11.90,11.90,10.03,10.03,21
07-Feb-25,11.90,11.90,11.90,11.90,11
06-Feb-25,11.90,11.90,11.90,11.90,107
05-Feb-25,11.90,11.90,11.90,11.90,47
04-Feb-25,11.87,11.87,11.87,11.87,997
31-Jan-25,11.87,11.87,11.87,11.87,35
28-Jan-25,11.90,11.90,11.87,11.87,1237
27-Jan-25,11.87,11.87,11.87,11.87,130
20-Jan-25,11.87,11.87,11.87,11.87,118
14-Jan-25,11.90,11.90,11.90,11.90,202
10-Jan-25,11.90,11.90,11.90,11.90,23
09-Jan-25,11.90,11.90,11.90,11.90,47
08-Jan-25,10.23,11.90,10.21,11.90,102253
07-Jan-25,11.88,11.88,11.88,11.88,35
06-Jan-25,10.21,11.90,10.21,11.90,612719
02-Jan-25,11.93,11.93,11.90,11.90,119
23-Dec-24,11.93,11.93,11.93,11.93,11
20-Dec-24,11.93,11.93,11.93,11.93,11
19-Dec-24,11.93,11.93,11.93,11.93,107
16-Dec-24,11.93,11.93,11.93,11.93,608
10-Dec-24,10.43,10.43,10.43,10.43,20
09-Dec-24,10.43,10.43,10.43,10.43,10
05-Dec-24,10.43,10.43,10.43,10.43,10
04-Dec-24,10.43,10.43,10.43,10.43,20
02-Dec-24,10.50,10.50,10.50,10.50,178
29-Nov-24,10.50,10.50,10.50,10.50,63
28-Nov-24,10.50,10.50,10.50,10.50,168
25-Nov-24,10.50,10.50,10.50,10.50,21
13-Nov-24,10.50,10.50,10.50,10.50,10
07-Nov-24,10.50,10.50,10.50,10.50,136
30-Oct-24,10.50,10.50,10.50,10.50,210
28-Oct-24,10.50,10.50,10.50,10.50,105
25-Oct-24,10.50,10.50,10.50,10.50,115
24-Oct-24,10.50,10.50,10.50,10.50,2635
23-Oct-24,10.50,10.50,10.50,10.50,1071
22-Oct-24,10.50,10.50,10.50,10.50,10
21-Oct-24,10.50,10.50,10.50,10.50,850
18-Oct-24,10.50,10.50,10.50,10.50,2047
16-Oct-24,10.50,10.50,10.50,10.50,1071
*exoneração de responsabilidade e termos de uso