ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BLOK11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
31/10/20250,82%1,70209,00215,68209,00215,709K14
30/10/2025-4,20%-9,09207,30215,69207,30219,3434K39
29/10/20254,49%9,29216,39215,13207,11219,0028K23
28/10/20251,52%3,11207,10207,11207,10210,292K3
27/10/2025-1,45%-3,01203,99212,45203,99212,456K10
24/10/2025-0,48%-1,00207,00216,48207,00216,923K11
23/10/2025-2,80%-6,00208,00207,88203,33219,9922K23
22/10/2025-2,02%-4,41214,00214,48210,00214,483K8
21/10/20253,02%6,41218,41217,18208,01224,9840K47
20/10/2025-6,19%-13,99212,00221,19207,88221,1936K90
17/10/20252,11%4,67225,99215,00214,01225,9924K79
16/10/2025-0,31%-0,68221,32224,28214,54224,284K12
15/10/2025-1,33%-2,99222,00224,99214,00224,993K10
14/10/2025-4,26%-10,00224,99224,47224,47224,998K7
13/10/20252,17%5,00234,99229,11220,01236,3020K31
10/10/20252,17%4,89229,99229,45229,45236,363K8
09/10/2025-6,02%-14,43225,10230,26225,10239,9029K56
08/10/20253,96%9,13239,53232,94232,03243,5010K14
07/10/2025-3,63%-8,68230,40239,01230,00256,9525K25
06/10/20253,93%9,04239,08249,44238,62249,4410K13
03/10/2025-2,94%-6,96230,04237,90227,00244,062M58
02/10/20255,34%12,02237,00231,00225,01238,0027K35
01/10/20253,44%7,48224,98229,99213,77238,5038K34
30/09/2025-6,24%-14,47217,50227,33217,50232,0719K36
29/09/20253,10%6,97231,97227,00221,06239,9865K63
26/09/2025-2,17%-4,98225,00225,00220,00240,0013K26
25/09/2025-0,02%-0,04229,98232,03221,99236,9827K28
24/09/2025-3,61%-8,61230,02241,10230,01241,1030K60
23/09/20252,86%6,63238,63241,37231,96247,1920K49
22/09/2025-7,94%-20,02232,00245,25232,00245,2541K48
19/09/2025-4,31%-11,34252,02250,01250,00258,2015K21
18/09/20259,28%22,36263,36242,00241,99263,3626K27
17/09/2025-0,81%-1,98241,00251,63241,00251,6329K24
16/09/20250,20%0,49242,98246,00241,49250,8021K32
15/09/2025-3,31%-8,31242,49249,22242,29252,2134K20
12/09/20252,30%5,63250,80250,07248,61258,5126K51
11/09/20250,07%0,17245,17244,41244,41253,107K16
10/09/20253,11%7,40245,00242,45237,61246,0014K27
09/09/2025-1,97%-4,78237,60242,21233,91249,2344K75
08/09/20255,62%12,89242,38239,99234,00242,4340K78
05/09/2025-2,55%-6,00229,49232,38228,99236,7351K46
04/09/2025-1,90%-4,56235,49244,97235,49244,974K14
03/09/2025-7,66%-19,92240,05259,97239,96275,882M74
02/09/2025-0,01%-0,02259,97259,99259,97269,8027K16
01/09/20252,77%7,01259,99256,29252,99259,9933K18
29/08/20256,30%14,99252,98239,00237,16252,999K16
28/08/2025-7,35%-18,89237,99252,55237,99257,282M19
27/08/20250,35%0,89256,88254,98254,98256,8827K24
26/08/20256,22%14,99255,99249,00249,00255,9919K32
25/08/2025-5,48%-13,98241,00248,00229,88248,0037K21
22/08/202512,77%28,87254,98229,99229,99254,9840K25
21/08/20251,49%3,31226,11234,48224,19234,4829K23
20/08/2025-0,45%-1,00222,80222,80222,80222,802221
19/08/2025-4,96%-11,68223,80226,61223,80226,6121K14
18/08/20252,39%5,50235,48234,99234,55238,0015K36
15/08/2025-3,77%-9,01229,98232,99223,99233,0070K20
14/08/20250,00%0,00238,99248,58238,99248,5860K9
13/08/20252,64%6,14238,99236,00236,00260,0028K49
12/08/20252,13%4,85232,85231,99230,50234,999K18
11/08/20251,33%3,00228,00228,00228,00233,9911K24
08/08/20253,69%8,00225,00221,19221,19227,9927K49
07/08/20256,09%12,46217,00204,54204,54217,6327K22
06/08/20250,83%1,68204,54202,86202,51209,0015K6
05/08/2025-1,48%-3,04202,86205,90202,86205,906K31
04/08/20252,44%4,90205,90201,00201,00209,994K11
01/08/2025-12,33%-28,28201,00227,50201,00227,5055K100
31/07/20256,15%13,28229,28225,06211,95229,2811K32
30/07/2025-4,67%-10,58216,00220,93216,00236,9312K17
29/07/20250,35%0,79226,58226,51215,18236,878K21
28/07/20253,10%6,78225,79223,89215,08239,9820K13
25/07/2025-3,52%-7,99219,01225,00219,01226,593K3
24/07/2025-0,32%-0,72227,00220,25210,00259,8936K66
23/07/2025-4,72%-11,28227,72228,99219,99229,0021K24
22/07/2025-2,40%-5,87239,00244,87228,00244,9839K43
21/07/202516,60%34,87244,87210,00210,00244,8751K53
18/07/2025-0,81%-1,71210,00218,16204,99218,1624K22
17/07/20251,79%3,73211,71208,86204,00212,9434K95
16/07/20256,12%11,99207,98196,01196,01207,9848K67
15/07/20255,94%10,99195,99187,00180,32196,6765K59
14/07/2025-4,65%-9,02185,00194,30185,00195,3231K47
11/07/20257,69%13,85194,02189,93181,49195,4949K69
10/07/20253,43%5,98180,17174,19169,99180,2822K21
09/07/20255,58%9,20174,19164,99164,99174,195K5
08/07/20256,91%10,67164,99159,91159,91164,994892
07/07/2025-3,19%-5,08154,32159,40151,90163,4943K33
04/07/2025-2,50%-4,09159,40158,56158,56159,783K5
03/07/2025-1,75%-2,91163,49165,00160,41166,406K11
02/07/20257,58%11,72166,40154,98150,10166,4027K21
01/07/20250,05%0,07154,68148,99136,51154,6831K52
27/06/20253,77%5,61154,61149,00147,48154,6641K13
26/06/2025-3,46%-5,34149,00154,34140,99154,345K11
25/06/2025-2,97%-4,73154,34159,07154,34159,078K5
24/06/20258,40%12,32159,07142,60139,03159,0720K27
23/06/2025-2,92%-4,42146,75151,29134,99151,2928K74
20/06/2025-7,26%-11,83151,17157,66149,99157,663K6
18/06/2025-1,44%-2,38163,00163,00161,99163,008K9
17/06/2025-3,16%-5,39165,38167,34159,75167,3428K40
16/06/20252,94%4,87170,77170,77170,77170,773412
13/06/2025-8,56%-15,54165,90175,44165,90175,4481K18
12/06/20250,52%0,94181,44175,45175,45181,4411K16
11/06/2025-4,13%-7,78180,50189,99180,50189,9923K19
10/06/20258,91%15,40188,28180,00174,78188,2821K30
09/06/20252,76%4,65172,88172,95167,15172,9524K97
06/06/2025-0,64%-1,09168,23168,23168,23176,743K6
05/06/2025-4,97%-8,85169,32175,02169,32180,5412K15
04/06/2025-4,05%-7,53178,17182,54178,17182,984K7
03/06/20254,21%7,50185,70178,19178,19185,708K10
02/06/2025-4,78%-8,94178,20182,46178,15182,464K9
30/05/2025-4,35%-8,52187,14189,96185,80189,969K10
29/05/20251,38%2,66195,66190,00190,00197,331K4
28/05/2025-2,51%-4,97193,00197,95189,97197,953K4
27/05/20251,30%2,55197,97191,34189,43197,976K9
26/05/2025-0,01%-0,01195,42195,43195,42195,432K5
23/05/2025-1,93%-3,84195,43194,27186,42195,7911K8
22/05/20255,67%10,70199,27190,00190,00199,2714K5
21/05/20251,93%3,57188,57185,49185,49188,574K9
20/05/2025-2,63%-5,00185,00184,99182,37185,0010K9
19/05/2025-4,04%-7,99190,00194,99188,00194,9929K11
16/05/20252,59%4,99197,99197,99197,99197,991971
15/05/2025-3,50%-7,00193,00177,99177,99193,003K3
14/05/20254,88%9,31200,00199,99191,00200,0019K20
13/05/20250,69%1,31190,69188,12188,12190,932K3
12/05/20251,22%2,29189,38195,00189,38198,7013K34
09/05/20256,07%10,70187,09179,94179,94188,3813K8
08/05/202513,27%20,67176,39159,99159,75176,3923K19
07/05/20250,39%0,61155,72157,18155,72158,7711K15
06/05/20250,13%0,20155,11155,83154,91155,836K4
05/05/2025-4,01%-6,47154,91155,83154,91155,833102
02/05/20251,84%2,92161,38161,73161,38161,731K4
30/04/2025-0,34%-0,54158,46159,51155,17159,512K6
29/04/2025-1,10%-1,77159,00161,00159,00161,002K4
28/04/2025-1,53%-2,49160,77160,99160,71160,998K9
25/04/20254,07%6,39163,26162,99162,99163,261K4
24/04/2025--156,87157,21156,87161,102K5


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar