Cotação atual, histórico e gráfico do papel: BLPX39

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 BLPX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	3,32%	2,01	62,55	62,55	62,55	62,55	58K	2
16/04/2024	-3,54%	-2,22	60,54	60,54	60,54	60,54	60	1
12/04/2024	1,26%	0,78	62,76	62,70	62,70	62,76	38K	2
10/04/2024	-0,10%	-0,06	61,98	61,98	61,98	61,98	61	1
08/04/2024	2,04%	1,24	62,04	62,22	62,04	62,22	27K	2
28/03/2024	4,15%	2,42	60,80	61,92	60,60	61,92	112K	7
08/03/2024	0,10%	0,06	58,38	58,38	58,38	58,38	5K	1
07/03/2024	-1,52%	-0,90	58,32	58,32	58,32	58,32	5K	1
06/03/2024	4,52%	2,56	59,22	59,22	59,22	59,22	5K	1
26/02/2024	3,04%	1,67	56,66	56,66	56,66	56,66	226	1
06/02/2024	-0,92%	-0,51	54,99	55,50	54,45	55,50	219	4

02/02/2024	0,40%	0,22	55,50	55,50	55,50	55,50	55	1
01/02/2024	-0,49%	-0,27	55,28	55,28	55,28	55,28	442	1
31/01/2024	-1,19%	-0,67	55,55	55,55	55,55	55,55	444	1
30/01/2024	2,18%	1,20	56,22	56,22	56,22	56,22	449	1
29/01/2024	0,40%	0,22	55,02	55,02	55,02	55,02	1K	1
24/01/2024	-0,90%	-0,50	54,80	54,80	54,80	54,80	54	1
22/01/2024	1,39%	0,76	55,30	55,30	55,30	55,30	55	1
16/01/2024	-0,02%	-0,01	54,54	54,54	54,54	54,54	3K	1
08/01/2024	-0,37%	-0,20	54,55	54,65	54,55	54,65	982	3
05/01/2024	5,49%	2,85	54,75	54,84	54,75	54,84	328	5
02/01/2024	-0,04%	-0,02	51,90	51,90	51,90	51,90	51	1
08/11/2023	-8,07%	-4,56	51,92	55,19	51,92	55,19	159	3
07/11/2023	4,25%	2,30	56,48	52,26	52,26	56,48	109K	7
06/11/2023	-2,47%	-1,37	54,18	54,18	54,18	54,18	650	1
16/10/2023	0,00%	0,00	55,55	55,55	55,55	55,55	55	1
13/10/2023	5,81%	3,05	55,55	55,55	55,55	55,55	666	1
20/09/2023	-0,76%	-0,40	52,50	52,30	52,30	52,50	2K	2
14/08/2023	0,88%	0,46	52,90	52,84	52,84	52,90	317	2
07/08/2023	-0,42%	-0,22	52,44	52,44	52,44	52,44	104	2
04/08/2023	7,82%	3,82	52,66	52,66	52,66	52,66	684	1
04/05/2023	-0,53%	-0,26	48,84	49,26	48,84	49,26	539	11
03/05/2023	-1,50%	-0,75	49,10	49,59	49,10	49,65	738	11
02/05/2023	-1,77%	-0,90	49,85	49,92	49,84	49,95	548	11
28/04/2023	1,58%	0,79	50,75	50,70	50,67	51,02	88K	17
27/04/2023	0,02%	0,01	49,96	50,29	49,96	50,37	501	10
26/04/2023	-1,42%	-0,72	49,95	50,47	49,95	50,48	552	11
25/04/2023	-0,65%	-0,33	50,67	50,80	50,61	50,89	558	11
24/04/2023	1,19%	0,60	51,00	51,26	50,98	51,31	511	10
20/04/2023	-1,41%	-0,72	50,40	50,76	50,34	50,81	556	11
19/04/2023	0,95%	0,48	51,12	51,13	51,12	51,15	255	5
18/04/2023	0,98%	0,49	50,64	50,56	50,56	50,64	252	5
17/04/2023	0,20%	0,10	50,15	50,70	50,13	50,80	755	11
14/04/2023	-0,50%	-0,25	50,05	50,98	50,05	50,98	959	12
13/04/2023	0,10%	0,05	50,30	50,35	50,30	50,35	805	8
12/04/2023	-1,39%	-0,71	50,25	50,49	50,25	50,51	856	12
11/04/2023	-0,41%	-0,21	50,96	50,99	50,95	50,99	509	10
10/04/2023	0,59%	0,30	51,17	51,60	51,16	51,65	514	10
06/04/2023	-0,06%	-0,03	50,87	51,52	50,86	51,54	511	10
05/04/2023	0,39%	0,20	50,90	50,56	50,56	50,90	558	11
04/04/2023	-1,17%	-0,60	50,70	51,24	50,70	51,25	611	10
03/04/2023	1,89%	0,95	51,30	51,68	51,30	51,78	566	11
31/03/2023	0,20%	0,10	50,35	50,72	50,35	50,75	606	11
30/03/2023	-0,61%	-0,31	50,25	50,92	50,25	51,16	557	11
29/03/2023	1,42%	0,71	50,56	50,82	50,56	50,82	506	10
28/03/2023	-0,60%	-0,30	49,85	50,00	49,85	50,13	550	10
27/03/2023	0,80%	0,40	50,15	50,00	49,75	50,25	702	14
24/03/2023	0,40%	0,20	49,75	49,62	49,53	49,75	546	11
23/03/2023	-1,20%	-0,60	49,55	50,72	49,50	50,78	501	10
22/03/2023	-1,38%	-0,70	50,15	51,34	50,15	51,39	507	10
21/03/2023	1,72%	0,86	50,85	51,16	50,83	51,16	509	10
20/03/2023	0,91%	0,45	49,99	50,37	49,99	50,43	1K	19
17/03/2023	-0,84%	-0,42	49,54	50,06	49,50	50,06	995	20
16/03/2023	-0,50%	-0,25	49,96	49,52	49,40	50,05	1K	20
15/03/2023	-2,24%	-1,15	50,21	50,96	50,17	50,98	1K	20
14/03/2023	-0,72%	-0,37	51,36	52,48	51,28	52,52	2K	29
13/03/2023	0,27%	0,14	51,73	51,45	51,45	51,80	2K	25
10/03/2023	-0,19%	-0,10	51,59	51,90	51,53	51,92	2K	30
09/03/2023	-0,37%	-0,19	51,69	52,61	51,69	52,74	2K	24
08/03/2023	-1,74%	-0,92	51,88	52,50	51,86	52,55	2K	40
07/03/2023	-0,60%	-0,32	52,80	52,74	52,74	52,80	211	4
06/03/2023	-1,68%	-0,91	53,12	53,18	53,12	53,22	3K	25
03/03/2023	1,43%	0,76	54,03	54,05	54,03	54,08	2K	20
02/03/2023	1,74%	0,91	53,27	53,23	53,23	53,30	1K	20
01/03/2023	-0,08%	-0,04	52,36	52,25	52,25	52,36	1K	9
28/02/2023	-0,81%	-0,43	52,40	52,40	52,40	52,40	1K	20
27/02/2023	-0,45%	-0,24	52,83	52,75	52,70	52,83	1K	19
24/02/2023	0,86%	0,45	53,07	53,15	53,07	53,15	1K	10
23/02/2023	1,49%	0,77	52,62	52,56	52,56	52,62	1K	20
22/02/2023	-1,58%	-0,83	51,85	51,85	51,84	51,88	518	10
17/02/2023	-3,25%	-1,77	52,68	52,74	52,66	52,74	526	10
16/02/2023	0,06%	0,03	54,45	54,45	54,40	54,45	272	5
15/02/2023	0,26%	0,14	54,42	54,42	54,42	54,42	54	1
03/02/2023	2,01%	1,07	54,28	54,28	54,28	54,28	54	1
02/02/2023	-0,78%	-0,42	53,21	52,93	52,93	53,21	106	2
01/02/2023	0,52%	0,28	53,63	53,43	53,43	53,64	160	3
31/01/2023	-0,56%	-0,30	53,35	53,35	53,35	53,35	53	1
30/01/2023	-1,65%	-0,90	53,65	54,00	53,65	54,00	107	2
27/01/2023	1,21%	0,65	54,55	54,55	54,55	54,55	54	1
26/01/2023	0,48%	0,26	53,90	53,90	53,90	53,90	53	1
25/01/2023	-1,87%	-1,02	53,64	53,64	53,64	53,64	53	1
24/01/2023	-1,34%	-0,74	54,66	54,66	54,66	54,66	54	1
23/01/2023	0,45%	0,25	55,40	55,45	55,40	55,45	110	2
20/01/2023	0,64%	0,35	55,15	54,95	54,95	55,15	110	2
19/01/2023	1,11%	0,60	54,80	54,65	54,65	54,80	109	2
18/01/2023	-0,18%	-0,10	54,20	54,45	54,20	54,45	108	2
17/01/2023	-1,97%	-1,09	54,30	55,10	54,30	55,10	109	2
16/01/2023	0,78%	0,43	55,39	55,10	55,10	55,39	110	2
13/01/2023	0,29%	0,16	54,96	54,42	54,42	54,96	109	2
12/01/2023	0,46%	0,25	54,80	54,80	54,80	54,80	109	2
11/01/2023	0,46%	0,25	54,55	54,70	54,55	54,70	109	2
10/01/2023	-1,09%	-0,60	54,30	54,50	54,30	54,50	108	2
09/01/2023	1,67%	0,90	54,90	55,56	54,90	55,56	165	3
06/01/2023	0,00%	0,00	54,00	54,60	54,00	54,60	108	2
05/01/2023	-1,91%	-1,05	54,00	54,49	53,70	54,49	162	3
04/01/2023	1,10%	0,60	55,05	54,80	54,80	55,05	109	2
03/01/2023	-1,00%	-0,55	54,45	54,65	54,45	54,65	109	2
02/01/2023	0,40%	0,22	55,00	55,00	55,00	55,00	55	1
27/12/2022	5,04%	2,63	54,78	54,46	54,46	54,78	109	2
22/12/2022	-1,51%	-0,80	52,15	52,20	52,15	52,20	104	2
21/12/2022	1,73%	0,90	52,95	52,45	52,45	52,95	105	2
20/12/2022	-0,95%	-0,50	52,05	52,00	52,00	52,05	104	2
19/12/2022	-1,50%	-0,80	52,55	53,15	52,55	53,15	105	2
16/12/2022	-2,29%	-1,25	53,35	53,15	53,15	53,35	106	2
15/12/2022	-0,87%	-0,48	54,60	54,50	54,50	54,60	109	2
14/12/2022	-1,02%	-0,57	55,08	55,44	55,08	55,44	110	2
13/12/2022	2,02%	1,10	55,65	54,85	54,85	55,65	110	2
12/12/2022	2,73%	1,45	54,55	54,20	54,20	54,55	108	2
09/12/2022	-0,56%	-0,30	53,10	53,36	53,10	53,36	106	2
08/12/2022	-0,74%	-0,40	53,40	53,95	53,40	53,95	107	2
07/12/2022	-1,14%	-0,62	53,80	53,95	53,80	53,95	107	2
06/12/2022	-2,89%	-1,62	54,42	55,68	54,42	55,68	110	2
05/12/2022	-0,64%	-0,36	56,04	56,82	56,04	56,82	112	2
02/12/2022	-0,11%	-0,06	56,40	56,34	56,34	56,40	112	2
01/12/2022	-0,32%	-0,18	56,46	56,94	56,46	56,94	113	2
30/11/2022	-0,53%	-0,30	56,64	57,30	56,64	57,30	113	2
29/11/2022	-0,84%	-0,48	56,94	56,76	56,76	56,94	113	2
28/11/2022	-1,54%	-0,90	57,42	57,36	57,36	57,42	114	2
25/11/2022	0,73%	0,42	58,32	58,32	58,32	58,32	58	1
24/11/2022	-0,41%	-0,24	57,90	57,86	57,86	57,90	115	2
23/11/2022	-0,51%	-0,30	58,14	58,44	58,14	58,44	116	2
22/11/2022	4,73%	2,64	58,44	57,36	57,36	58,44	115	2
21/11/2022	-2,52%	-1,44	55,80	55,77	55,77	55,80	111	2
18/11/2022	-	-	57,24	56,57	56,57	57,24	113	2

Date,Open,High,Low,Close,Volume
18-Apr-24,62.55,62.55,62.55,62.55,58171
16-Apr-24,60.54,60.54,60.54,60.54,60
12-Apr-24,62.70,62.76,62.70,62.76,37638
10-Apr-24,61.98,61.98,61.98,61.98,61
08-Apr-24,62.22,62.22,62.04,62.04,27308
28-Mar-24,61.92,61.92,60.60,60.80,112326
08-Mar-24,58.38,58.38,58.38,58.38,5020
07-Mar-24,58.32,58.32,58.32,58.32,5015
06-Mar-24,59.22,59.22,59.22,59.22,4974
26-Feb-24,56.66,56.66,56.66,56.66,226
06-Feb-24,55.50,55.50,54.45,54.99,219
02-Feb-24,55.50,55.50,55.50,55.50,55
01-Feb-24,55.28,55.28,55.28,55.28,442
31-Jan-24,55.55,55.55,55.55,55.55,444
30-Jan-24,56.22,56.22,56.22,56.22,449
29-Jan-24,55.02,55.02,55.02,55.02,1320
24-Jan-24,54.80,54.80,54.80,54.80,54
22-Jan-24,55.30,55.30,55.30,55.30,55
16-Jan-24,54.54,54.54,54.54,54.54,3490
08-Jan-24,54.65,54.65,54.55,54.55,982
05-Jan-24,54.84,54.84,54.75,54.75,328
02-Jan-24,51.90,51.90,51.90,51.90,51
08-Nov-23,55.19,55.19,51.92,51.92,159
07-Nov-23,52.26,56.48,52.26,56.48,108857
06-Nov-23,54.18,54.18,54.18,54.18,650
16-Oct-23,55.55,55.55,55.55,55.55,55
13-Oct-23,55.55,55.55,55.55,55.55,666
20-Sep-23,52.30,52.50,52.30,52.50,1991
14-Aug-23,52.84,52.90,52.84,52.90,317
07-Aug-23,52.44,52.44,52.44,52.44,104
04-Aug-23,52.66,52.66,52.66,52.66,684
04-May-23,49.26,49.26,48.84,48.84,539
03-May-23,49.59,49.65,49.10,49.10,738
02-May-23,49.92,49.95,49.84,49.85,548
28-Apr-23,50.70,51.02,50.67,50.75,88083
27-Apr-23,50.29,50.37,49.96,49.96,501
26-Apr-23,50.47,50.48,49.95,49.95,552
25-Apr-23,50.80,50.89,50.61,50.67,558
24-Apr-23,51.26,51.31,50.98,51.00,511
20-Apr-23,50.76,50.81,50.34,50.40,556
19-Apr-23,51.13,51.15,51.12,51.12,255
18-Apr-23,50.56,50.64,50.56,50.64,252
17-Apr-23,50.70,50.80,50.13,50.15,755
14-Apr-23,50.98,50.98,50.05,50.05,959
13-Apr-23,50.35,50.35,50.30,50.30,805
12-Apr-23,50.49,50.51,50.25,50.25,856
11-Apr-23,50.99,50.99,50.95,50.96,509
10-Apr-23,51.60,51.65,51.16,51.17,514
06-Apr-23,51.52,51.54,50.86,50.87,511
05-Apr-23,50.56,50.90,50.56,50.90,558
04-Apr-23,51.24,51.25,50.70,50.70,611
03-Apr-23,51.68,51.78,51.30,51.30,566
31-Mar-23,50.72,50.75,50.35,50.35,606
30-Mar-23,50.92,51.16,50.25,50.25,557
29-Mar-23,50.82,50.82,50.56,50.56,506
28-Mar-23,50.00,50.13,49.85,49.85,550
27-Mar-23,50.00,50.25,49.75,50.15,702
24-Mar-23,49.62,49.75,49.53,49.75,546
23-Mar-23,50.72,50.78,49.50,49.55,501
22-Mar-23,51.34,51.39,50.15,50.15,507
21-Mar-23,51.16,51.16,50.83,50.85,509
20-Mar-23,50.37,50.43,49.99,49.99,1003
17-Mar-23,50.06,50.06,49.50,49.54,995
16-Mar-23,49.52,50.05,49.40,49.96,1093
15-Mar-23,50.96,50.98,50.17,50.21,1011
14-Mar-23,52.48,52.52,51.28,51.36,1609
13-Mar-23,51.45,51.80,51.45,51.73,2066
10-Mar-23,51.90,51.92,51.53,51.59,2068
09-Mar-23,52.61,52.74,51.69,51.69,2087
08-Mar-23,52.50,52.55,51.86,51.88,2087
07-Mar-23,52.74,52.80,52.74,52.80,211
06-Mar-23,53.18,53.22,53.12,53.12,2659
03-Mar-23,54.05,54.08,54.03,54.03,2162
02-Mar-23,53.23,53.30,53.23,53.27,1065
01-Mar-23,52.25,52.36,52.25,52.36,1203
28-Feb-23,52.40,52.40,52.40,52.40,1048
27-Feb-23,52.75,52.83,52.70,52.83,1054
24-Feb-23,53.15,53.15,53.07,53.07,1062
23-Feb-23,52.56,52.62,52.56,52.62,1051
22-Feb-23,51.85,51.88,51.84,51.85,518
17-Feb-23,52.74,52.74,52.66,52.68,526
16-Feb-23,54.45,54.45,54.40,54.45,272
15-Feb-23,54.42,54.42,54.42,54.42,54
03-Feb-23,54.28,54.28,54.28,54.28,54
02-Feb-23,52.93,53.21,52.93,53.21,106
01-Feb-23,53.43,53.64,53.43,53.63,160
31-Jan-23,53.35,53.35,53.35,53.35,53
30-Jan-23,54.00,54.00,53.65,53.65,107
27-Jan-23,54.55,54.55,54.55,54.55,54
26-Jan-23,53.90,53.90,53.90,53.90,53
25-Jan-23,53.64,53.64,53.64,53.64,53
24-Jan-23,54.66,54.66,54.66,54.66,54
23-Jan-23,55.45,55.45,55.40,55.40,110
20-Jan-23,54.95,55.15,54.95,55.15,110
19-Jan-23,54.65,54.80,54.65,54.80,109
18-Jan-23,54.45,54.45,54.20,54.20,108
17-Jan-23,55.10,55.10,54.30,54.30,109
16-Jan-23,55.10,55.39,55.10,55.39,110
13-Jan-23,54.42,54.96,54.42,54.96,109
12-Jan-23,54.80,54.80,54.80,54.80,109
11-Jan-23,54.70,54.70,54.55,54.55,109
10-Jan-23,54.50,54.50,54.30,54.30,108
09-Jan-23,55.56,55.56,54.90,54.90,165
06-Jan-23,54.60,54.60,54.00,54.00,108
05-Jan-23,54.49,54.49,53.70,54.00,162
04-Jan-23,54.80,55.05,54.80,55.05,109
03-Jan-23,54.65,54.65,54.45,54.45,109
02-Jan-23,55.00,55.00,55.00,55.00,55
27-Dec-22,54.46,54.78,54.46,54.78,109
22-Dec-22,52.20,52.20,52.15,52.15,104
21-Dec-22,52.45,52.95,52.45,52.95,105
20-Dec-22,52.00,52.05,52.00,52.05,104
19-Dec-22,53.15,53.15,52.55,52.55,105
16-Dec-22,53.15,53.35,53.15,53.35,106
15-Dec-22,54.50,54.60,54.50,54.60,109
14-Dec-22,55.44,55.44,55.08,55.08,110
13-Dec-22,54.85,55.65,54.85,55.65,110
12-Dec-22,54.20,54.55,54.20,54.55,108
09-Dec-22,53.36,53.36,53.10,53.10,106
08-Dec-22,53.95,53.95,53.40,53.40,107
07-Dec-22,53.95,53.95,53.80,53.80,107
06-Dec-22,55.68,55.68,54.42,54.42,110
05-Dec-22,56.82,56.82,56.04,56.04,112
02-Dec-22,56.34,56.40,56.34,56.40,112
01-Dec-22,56.94,56.94,56.46,56.46,113
30-Nov-22,57.30,57.30,56.64,56.64,113
29-Nov-22,56.76,56.94,56.76,56.94,113
28-Nov-22,57.36,57.42,57.36,57.42,114
25-Nov-22,58.32,58.32,58.32,58.32,58
24-Nov-22,57.86,57.90,57.86,57.90,115
23-Nov-22,58.44,58.44,58.14,58.14,116
22-Nov-22,57.36,58.44,57.36,58.44,115
21-Nov-22,55.77,55.80,55.77,55.80,111
18-Nov-22,56.57,57.24,56.57,57.24,113

*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: BLPX39