Cotação atual, histórico e gráfico do papel: BLOK11

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 BLOK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/01/2025	-4,51%	-13,30	281,70	295,00	281,70	297,71	72K	36
21/01/2025	-1,50%	-4,50	295,00	292,00	282,04	297,99	146K	52
20/01/2025	1,45%	4,28	299,50	299,38	285,00	301,63	39K	19
17/01/2025	3,66%	10,43	295,22	291,75	288,78	295,22	75K	18
16/01/2025	3,43%	9,45	284,79	261,91	261,91	291,70	24K	20
15/01/2025	6,74%	17,38	275,34	257,96	248,00	284,98	136K	41
14/01/2025	4,34%	10,73	257,96	247,23	247,23	276,90	109K	57

13/01/2025	-5,80%	-15,23	247,23	257,21	235,00	257,21	46K	48
10/01/2025	9,34%	22,41	262,46	240,12	240,12	269,03	57K	30
09/01/2025	-9,09%	-23,99	240,05	261,01	240,03	265,00	131K	58
08/01/2025	-5,70%	-15,95	264,04	269,99	260,02	305,98	84K	44
07/01/2025	-9,23%	-28,47	279,99	267,75	250,46	284,99	330K	128
06/01/2025	2,82%	8,46	308,46	302,12	300,00	310,54	3M	44
03/01/2025	5,45%	15,51	300,00	284,49	284,49	300,00	7K	8
02/01/2025	-1,90%	-5,50	284,49	297,99	284,44	314,00	55K	21
30/12/2024	7,78%	20,93	289,99	283,49	255,99	289,99	27K	17
27/12/2024	-5,26%	-14,94	269,06	284,00	264,36	284,00	10K	25
26/12/2024	9,23%	24,00	284,00	297,96	279,00	297,96	3K	11
23/12/2024	-2,26%	-6,00	260,00	266,00	260,00	309,88	25K	22
20/12/2024	-1,48%	-4,00	266,00	270,00	250,81	287,02	347K	31
19/12/2024	-11,89%	-36,43	270,00	295,50	270,00	327,00	908K	24
18/12/2024	-4,38%	-14,04	306,43	316,68	306,43	339,71	91K	53
17/12/2024	-0,58%	-1,86	320,47	323,44	316,68	323,44	29K	16
16/12/2024	-0,29%	-0,95	322,33	323,28	306,69	323,28	49K	22
13/12/2024	0,58%	1,88	323,28	320,74	315,03	323,28	106K	19
12/12/2024	3,17%	9,87	321,40	317,69	314,00	328,59	85K	30
11/12/2024	8,08%	23,29	311,53	308,11	301,61	313,54	63K	37
10/12/2024	-7,02%	-21,76	288,24	303,15	278,00	303,15	176K	96
09/12/2024	-9,63%	-33,04	310,00	350,00	305,50	362,00	302K	83
06/12/2024	6,33%	20,43	343,04	321,91	305,60	343,04	159K	27
05/12/2024	7,54%	22,62	322,61	328,34	290,00	333,24	151K	44
04/12/2024	-2,87%	-8,87	299,99	324,20	299,99	329,18	615K	72
03/12/2024	-0,93%	-2,91	308,86	320,86	302,58	320,86	107K	26
02/12/2024	3,60%	10,83	311,77	306,08	300,68	315,50	70K	22
29/11/2024	2,87%	8,39	300,94	299,99	299,99	306,88	181K	236
28/11/2024	0,75%	2,19	292,55	290,40	288,29	293,41	73K	96
27/11/2024	7,47%	20,18	290,36	270,18	270,18	293,22	58K	46
26/11/2024	-3,12%	-8,71	270,18	278,87	261,66	284,78	88K	65
25/11/2024	2,30%	6,28	278,89	285,20	275,00	287,29	271K	129
22/11/2024	4,05%	10,61	272,61	262,00	262,00	277,39	150K	49
21/11/2024	5,22%	13,00	262,00	251,00	251,00	262,00	266K	117
19/11/2024	1,40%	3,43	249,00	246,91	240,43	249,99	60K	19
18/11/2024	9,24%	20,77	245,57	230,00	230,00	249,61	95K	111
14/11/2024	-1,10%	-2,50	224,80	227,30	221,00	227,30	40K	23
13/11/2024	-1,95%	-4,53	227,30	223,00	217,47	236,05	208K	233
12/11/2024	-2,71%	-6,45	231,83	238,28	223,69	238,28	152K	364
11/11/2024	17,96%	36,28	238,28	210,00	210,00	238,28	234K	125
08/11/2024	5,76%	11,00	202,00	191,00	188,24	202,00	122K	79
07/11/2024	4,27%	7,83	191,00	184,80	184,80	193,71	62K	104
06/11/2024	10,12%	16,83	183,17	171,99	171,99	184,75	33K	19
05/11/2024	1,71%	2,79	166,34	166,78	166,34	168,80	10K	9
04/11/2024	-6,85%	-12,03	163,55	168,01	163,55	168,01	34K	13
01/11/2024	0,86%	1,49	175,58	181,43	171,58	181,43	31K	9
31/10/2024	-3,89%	-7,04	174,09	186,49	172,80	186,49	33K	41
30/10/2024	-0,97%	-1,78	181,13	183,92	181,13	183,92	7K	23
29/10/2024	4,78%	8,34	182,91	179,00	178,02	185,44	108K	210
28/10/2024	-0,51%	-0,89	174,57	174,57	171,00	174,57	30K	23
25/10/2024	-4,15%	-7,59	175,46	190,75	174,71	190,75	43K	21
24/10/2024	4,42%	7,74	183,05	175,32	175,32	183,05	111K	55
23/10/2024	-1,70%	-3,04	175,31	176,50	170,00	176,50	39K	8
22/10/2024	5,22%	8,84	178,35	172,64	172,64	179,57	66K	11
21/10/2024	-3,06%	-5,35	169,51	174,86	169,51	179,63	107K	25
18/10/2024	3,50%	5,91	174,86	172,08	172,01	174,86	55K	10
17/10/2024	-1,98%	-3,41	168,95	172,36	168,49	172,36	27K	5
16/10/2024	-0,44%	-0,77	172,36	173,44	170,11	173,44	38K	9
15/10/2024	-0,12%	-0,21	173,13	172,79	170,72	174,88	9K	8
14/10/2024	7,33%	11,84	173,34	168,33	168,33	174,87	6K	8
11/10/2024	5,14%	7,90	161,50	158,00	158,00	161,50	55K	15
10/10/2024	-1,35%	-2,10	153,60	155,70	153,17	155,70	9K	7
09/10/2024	-0,73%	-1,14	155,70	158,73	154,93	159,00	24K	7
08/10/2024	-2,05%	-3,29	156,84	158,87	156,54	158,87	35K	25
07/10/2024	3,38%	5,24	160,13	154,89	154,89	161,69	18K	20
04/10/2024	5,01%	7,39	154,89	153,86	153,86	154,89	10K	9
03/10/2024	-2,32%	-3,51	147,50	151,01	147,00	152,41	612K	256
02/10/2024	-3,39%	-5,30	151,01	163,19	150,96	165,64	21K	35
01/10/2024	-5,32%	-8,79	156,31	166,76	153,17	166,76	97K	247
30/09/2024	-4,57%	-7,90	165,10	173,00	165,10	173,00	7K	12
27/09/2024	0,69%	1,18	173,00	172,51	172,51	175,40	59K	12
26/09/2024	4,39%	7,23	171,82	161,29	161,29	171,82	47K	37
25/09/2024	-0,01%	-0,02	164,59	162,39	162,39	167,85	52K	158
24/09/2024	-0,31%	-0,51	164,61	163,57	162,56	165,06	69K	14
23/09/2024	2,76%	4,43	165,12	160,69	160,68	165,18	6K	11
20/09/2024	5,61%	8,54	160,69	152,15	152,15	160,69	30K	27
19/09/2024	6,76%	9,63	152,15	150,16	150,16	155,45	46K	18
18/09/2024	-0,74%	-1,06	142,52	142,25	140,90	144,41	11K	33
17/09/2024	0,20%	0,29	143,58	146,31	143,58	146,38	83K	11
16/09/2024	-6,89%	-10,61	143,29	144,06	142,54	144,57	43K	19
13/09/2024	4,87%	7,14	153,90	147,12	147,12	154,04	10K	33
12/09/2024	-1,90%	-2,85	146,76	147,13	146,76	150,78	38K	17
11/09/2024	-1,82%	-2,78	149,61	145,98	145,97	149,61	6K	10
10/09/2024	2,29%	3,41	152,39	148,98	147,10	152,96	57K	11
09/09/2024	7,32%	10,16	148,98	145,68	144,92	148,98	36K	66
06/09/2024	-6,63%	-9,86	138,82	146,76	138,30	146,76	69K	90
05/09/2024	0,47%	0,69	148,68	148,09	148,09	151,00	8K	8
04/09/2024	0,17%	0,25	147,99	147,73	145,00	160,00	376K	66
03/09/2024	-1,80%	-2,71	147,74	150,42	147,74	150,42	9K	6
02/09/2024	-0,65%	-0,99	150,45	153,82	148,98	153,82	25K	23
30/08/2024	-5,40%	-8,65	151,44	156,52	151,25	156,52	46K	15
29/08/2024	3,47%	5,37	160,09	156,08	156,08	160,09	4K	5
28/08/2024	-5,35%	-8,74	154,72	158,50	152,81	158,50	68K	116
27/08/2024	-2,38%	-3,99	163,46	164,36	163,46	164,36	1K	3
26/08/2024	1,91%	3,14	167,45	170,14	164,62	170,16	49K	11
23/08/2024	2,99%	4,77	164,31	160,87	160,87	165,09	4K	7
22/08/2024	2,36%	3,68	159,54	160,86	159,54	160,86	42K	4
21/08/2024	1,80%	2,76	155,86	153,56	151,76	156,00	12K	10
20/08/2024	2,13%	3,20	153,10	155,29	153,04	155,29	7K	17
19/08/2024	-0,07%	-0,10	149,90	153,79	148,87	153,79	8K	10
16/08/2024	2,12%	3,12	150,00	150,25	147,92	153,10	22K	30
15/08/2024	-4,72%	-7,27	146,88	154,98	146,88	155,59	52K	18
14/08/2024	-1,52%	-2,38	154,15	157,56	153,31	160,51	13K	9
13/08/2024	0,86%	1,33	156,53	154,30	153,30	156,90	17K	11
12/08/2024	-0,96%	-1,50	155,20	158,68	153,57	158,68	27K	14
09/08/2024	-0,23%	-0,36	156,70	158,85	154,35	158,85	12K	12
08/08/2024	6,14%	9,08	157,06	157,52	150,47	158,70	135K	77
07/08/2024	-4,52%	-7,01	147,98	154,99	147,98	154,99	31K	18
06/08/2024	8,39%	12,00	154,99	153,40	153,40	155,95	8K	10
05/08/2024	-18,48%	-32,42	142,99	175,00	142,25	175,00	60K	119
02/08/2024	-4,45%	-8,17	175,41	186,35	175,41	186,35	11K	23
01/08/2024	-5,08%	-9,83	183,58	188,22	181,00	188,22	119K	180
31/07/2024	2,13%	4,03	193,41	189,38	189,38	196,94	11K	3
30/07/2024	-3,13%	-6,12	189,38	197,68	189,38	197,68	73K	25
29/07/2024	-2,25%	-4,50	195,50	202,00	195,50	203,61	66K	29
26/07/2024	8,17%	15,11	200,00	193,00	193,00	200,80	46K	17
25/07/2024	-8,49%	-17,16	184,89	192,12	184,89	192,12	60K	39
24/07/2024	0,97%	1,95	202,05	200,10	194,25	202,40	30K	17
23/07/2024	-1,01%	-2,04	200,10	202,55	192,59	202,55	29K	30
22/07/2024	3,58%	6,99	202,14	197,31	192,00	202,20	73K	110
19/07/2024	3,80%	7,15	195,15	193,64	193,64	200,42	91K	17
18/07/2024	-1,51%	-2,88	188,00	194,31	186,91	194,31	23K	57
17/07/2024	-0,55%	-1,06	190,88	187,06	180,73	193,45	30K	18
16/07/2024	2,47%	4,62	191,94	184,78	184,70	191,94	82K	9
15/07/2024	10,96%	18,50	187,32	181,95	181,50	187,32	148K	64
12/07/2024	0,24%	0,40	168,82	168,14	167,15	169,63	10K	9
11/07/2024	-	-	168,42	170,01	165,27	170,01	50K	15

Date,Open,High,Low,Close,Volume
22-Jan-25,295.00,297.71,281.70,281.70,72314
21-Jan-25,292.00,297.99,282.04,295.00,145738
20-Jan-25,299.38,301.63,285.00,299.50,38565
17-Jan-25,291.75,295.22,288.78,295.22,75411
16-Jan-25,261.91,291.70,261.91,284.79,23614
15-Jan-25,257.96,284.98,248.00,275.34,136092
14-Jan-25,247.23,276.90,247.23,257.96,109495
13-Jan-25,257.21,257.21,235.00,247.23,46020
10-Jan-25,240.12,269.03,240.12,262.46,57384
09-Jan-25,261.01,265.00,240.03,240.05,131296
08-Jan-25,269.99,305.98,260.02,264.04,83662
07-Jan-25,267.75,284.99,250.46,279.99,330215
06-Jan-25,302.12,310.54,300.00,308.46,3337054
03-Jan-25,284.49,300.00,284.49,300.00,6537
02-Jan-25,297.99,314.00,284.44,284.49,54997
30-Dec-24,283.49,289.99,255.99,289.99,27415
27-Dec-24,284.00,284.00,264.36,269.06,9637
26-Dec-24,297.96,297.96,279.00,284.00,3184
23-Dec-24,266.00,309.88,260.00,260.00,25331
20-Dec-24,270.00,287.02,250.81,266.00,346668
19-Dec-24,295.50,327.00,270.00,270.00,907733
18-Dec-24,316.68,339.71,306.43,306.43,91201
17-Dec-24,323.44,323.44,316.68,320.47,29149
16-Dec-24,323.28,323.28,306.69,322.33,49418
13-Dec-24,320.74,323.28,315.03,323.28,105969
12-Dec-24,317.69,328.59,314.00,321.40,84564
11-Dec-24,308.11,313.54,301.61,311.53,62897
10-Dec-24,303.15,303.15,278.00,288.24,175601
09-Dec-24,350.00,362.00,305.50,310.00,301665
06-Dec-24,321.91,343.04,305.60,343.04,158948
05-Dec-24,328.34,333.24,290.00,322.61,150868
04-Dec-24,324.20,329.18,299.99,299.99,614709
03-Dec-24,320.86,320.86,302.58,308.86,107135
02-Dec-24,306.08,315.50,300.68,311.77,70142
29-Nov-24,299.99,306.88,299.99,300.94,180747
28-Nov-24,290.40,293.41,288.29,292.55,72996
27-Nov-24,270.18,293.22,270.18,290.36,57696
26-Nov-24,278.87,284.78,261.66,270.18,87939
25-Nov-24,285.20,287.29,275.00,278.89,270754
22-Nov-24,262.00,277.39,262.00,272.61,149899
21-Nov-24,251.00,262.00,251.00,262.00,266206
19-Nov-24,246.91,249.99,240.43,249.00,60286
18-Nov-24,230.00,249.61,230.00,245.57,94573
14-Nov-24,227.30,227.30,221.00,224.80,39686
13-Nov-24,223.00,236.05,217.47,227.30,207621
12-Nov-24,238.28,238.28,223.69,231.83,152347
11-Nov-24,210.00,238.28,210.00,238.28,233833
08-Nov-24,191.00,202.00,188.24,202.00,122322
07-Nov-24,184.80,193.71,184.80,191.00,61759
06-Nov-24,171.99,184.75,171.99,183.17,33363
05-Nov-24,166.78,168.80,166.34,166.34,10023
04-Nov-24,168.01,168.01,163.55,163.55,33520
01-Nov-24,181.43,181.43,171.58,175.58,31297
31-Oct-24,186.49,186.49,172.80,174.09,33275
30-Oct-24,183.92,183.92,181.13,181.13,7120
29-Oct-24,179.00,185.44,178.02,182.91,107500
28-Oct-24,174.57,174.57,171.00,174.57,29687
25-Oct-24,190.75,190.75,174.71,175.46,42830
24-Oct-24,175.32,183.05,175.32,183.05,111413
23-Oct-24,176.50,176.50,170.00,175.31,38656
22-Oct-24,172.64,179.57,172.64,178.35,65509
21-Oct-24,174.86,179.63,169.51,169.51,107497
18-Oct-24,172.08,174.86,172.01,174.86,54627
17-Oct-24,172.36,172.36,168.49,168.95,27376
16-Oct-24,173.44,173.44,170.11,172.36,37670
15-Oct-24,172.79,174.88,170.72,173.13,9179
14-Oct-24,168.33,174.87,168.33,173.34,6027
11-Oct-24,158.00,161.50,158.00,161.50,55132
10-Oct-24,155.70,155.70,153.17,153.60,8762
09-Oct-24,158.73,159.00,154.93,155.70,23659
08-Oct-24,158.87,158.87,156.54,156.84,35422
07-Oct-24,154.89,161.69,154.89,160.13,17692
04-Oct-24,153.86,154.89,153.86,154.89,9718
03-Oct-24,151.01,152.41,147.00,147.50,611576
02-Oct-24,163.19,165.64,150.96,151.01,20608
01-Oct-24,166.76,166.76,153.17,156.31,96577
30-Sep-24,173.00,173.00,165.10,165.10,7193
27-Sep-24,172.51,175.40,172.51,173.00,58724
26-Sep-24,161.29,171.82,161.29,171.82,47229
25-Sep-24,162.39,167.85,162.39,164.59,52010
24-Sep-24,163.57,165.06,162.56,164.61,69400
23-Sep-24,160.69,165.18,160.68,165.12,6005
20-Sep-24,152.15,160.69,152.15,160.69,30461
19-Sep-24,150.16,155.45,150.16,152.15,45627
18-Sep-24,142.25,144.41,140.90,142.52,11095
17-Sep-24,146.31,146.38,143.58,143.58,83304
16-Sep-24,144.06,144.57,142.54,143.29,43126
13-Sep-24,147.12,154.04,147.12,153.90,10360
12-Sep-24,147.13,150.78,146.76,146.76,37630
11-Sep-24,145.98,149.61,145.97,149.61,6100
10-Sep-24,148.98,152.96,147.10,152.39,57100
09-Sep-24,145.68,148.98,144.92,148.98,35592
06-Sep-24,146.76,146.76,138.30,138.82,69259
05-Sep-24,148.09,151.00,148.09,148.68,8410
04-Sep-24,147.73,160.00,145.00,147.99,376473
03-Sep-24,150.42,150.42,147.74,147.74,8934
02-Sep-24,153.82,153.82,148.98,150.45,24597
30-Aug-24,156.52,156.52,151.25,151.44,45548
29-Aug-24,156.08,160.09,156.08,160.09,4294
28-Aug-24,158.50,158.50,152.81,154.72,67593
27-Aug-24,164.36,164.36,163.46,163.46,1145
26-Aug-24,170.14,170.16,164.62,167.45,49461
23-Aug-24,160.87,165.09,160.87,164.31,4414
22-Aug-24,160.86,160.86,159.54,159.54,41972
21-Aug-24,153.56,156.00,151.76,155.86,12321
20-Aug-24,155.29,155.29,153.04,153.10,7351
19-Aug-24,153.79,153.79,148.87,149.90,8279
16-Aug-24,150.25,153.10,147.92,150.00,21887
15-Aug-24,154.98,155.59,146.88,146.88,52324
14-Aug-24,157.56,160.51,153.31,154.15,13071
13-Aug-24,154.30,156.90,153.30,156.53,16808
12-Aug-24,158.68,158.68,153.57,155.20,26776
09-Aug-24,158.85,158.85,154.35,156.70,11726
08-Aug-24,157.52,158.70,150.47,157.06,135245
07-Aug-24,154.99,154.99,147.98,147.98,31412
06-Aug-24,153.40,155.95,153.40,154.99,7577
05-Aug-24,175.00,175.00,142.25,142.99,59659
02-Aug-24,186.35,186.35,175.41,175.41,11104
01-Aug-24,188.22,188.22,181.00,183.58,119088
31-Jul-24,189.38,196.94,189.38,193.41,10826
30-Jul-24,197.68,197.68,189.38,189.38,72815
29-Jul-24,202.00,203.61,195.50,195.50,65558
26-Jul-24,193.00,200.80,193.00,200.00,46117
25-Jul-24,192.12,192.12,184.89,184.89,60066
24-Jul-24,200.10,202.40,194.25,202.05,30068
23-Jul-24,202.55,202.55,192.59,200.10,28752
22-Jul-24,197.31,202.20,192.00,202.14,72853
19-Jul-24,193.64,200.42,193.64,195.15,90636
18-Jul-24,194.31,194.31,186.91,188.00,23083
17-Jul-24,187.06,193.45,180.73,190.88,30249
16-Jul-24,184.78,191.94,184.70,191.94,81987
15-Jul-24,181.95,187.32,181.50,187.32,148388
12-Jul-24,168.14,169.63,167.15,168.82,10293
11-Jul-24,170.01,170.01,165.27,168.42,49761

*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: BLOK11