Cotação atual, histórico e gráfico do papel: BLQD39

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 BLQD39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/08/2025	0,40%	0,24	59,94	59,50	59,50	59,95	47K	20
25/08/2025	0,10%	0,06	59,70	59,76	59,35	59,76	16K	128
22/08/2025	-0,20%	-0,12	59,64	59,76	59,64	59,94	16K	8
21/08/2025	-0,23%	-0,14	59,76	60,06	59,76	60,16	21K	8
20/08/2025	-1,16%	-0,70	59,90	59,90	59,90	60,36	31K	12
19/08/2025	-0,35%	-0,21	60,60	60,12	59,88	60,60	57K	690
18/08/2025	2,48%	1,47	60,81	59,50	59,36	60,81	50K	65

15/08/2025	-0,40%	-0,24	59,34	59,36	59,34	59,40	40K	9
14/08/2025	-0,20%	-0,12	59,58	60,10	59,30	60,10	36K	19
13/08/2025	1,02%	0,60	59,70	59,21	59,21	59,70	11K	17
12/08/2025	-1,10%	-0,66	59,10	60,12	58,93	60,12	43K	17
11/08/2025	0,54%	0,32	59,76	59,57	59,57	59,94	25K	195
08/08/2025	-0,60%	-0,36	59,44	59,52	59,21	59,70	8K	6
07/08/2025	-0,13%	-0,08	59,80	59,16	59,16	60,12	80K	11
06/08/2025	-0,80%	-0,48	59,88	60,05	59,82	60,30	21K	11
05/08/2025	-0,97%	-0,59	60,36	60,33	60,30	60,72	30K	37
04/08/2025	-0,07%	-0,04	60,95	60,15	60,15	60,95	26K	58
01/08/2025	0,05%	0,03	60,99	60,78	57,73	61,29	18K	24
31/07/2025	-0,94%	-0,58	60,96	60,96	60,84	60,96	8K	7
30/07/2025	1,15%	0,70	61,54	61,39	61,07	62,28	59K	21
29/07/2025	-0,20%	-0,12	60,84	60,90	60,63	61,16	94K	16
28/07/2025	0,69%	0,42	60,96	61,08	60,78	61,08	19K	82
25/07/2025	0,72%	0,43	60,54	60,18	60,18	60,72	3K	5
24/07/2025	-0,12%	-0,07	60,11	60,18	59,70	60,28	38K	13
23/07/2025	-0,86%	-0,52	60,18	60,48	59,94	60,51	11K	11
22/07/2025	0,36%	0,22	60,70	61,01	60,48	61,01	16K	7
21/07/2025	-0,30%	-0,18	60,48	60,40	60,36	60,86	48K	132
18/07/2025	0,91%	0,55	60,66	60,52	59,89	60,78	138K	1.656
17/07/2025	0,38%	0,23	60,11	60,36	60,06	60,36	4K	5
16/07/2025	-0,20%	-0,12	59,88	60,18	59,88	60,18	8K	5
15/07/2025	-0,89%	-0,54	60,00	60,36	59,94	60,36	59K	15
14/07/2025	1,20%	0,72	60,54	59,82	59,82	60,54	150K	28
11/07/2025	-1,09%	-0,66	59,82	60,12	59,76	60,48	21K	11
10/07/2025	1,26%	0,75	60,48	59,73	59,73	60,48	23K	18
09/07/2025	1,75%	1,03	59,73	58,86	58,86	60,42	31K	224
08/07/2025	-0,98%	-0,58	58,70	59,07	58,70	59,22	16K	10
07/07/2025	-3,91%	-2,41	59,28	59,21	59,10	59,46	41K	14
04/07/2025	3,02%	1,81	61,69	58,30	58,30	61,70	10K	6
03/07/2025	0,94%	0,56	59,88	59,22	58,74	60,12	42K	13
02/07/2025	-3,07%	-1,88	59,32	59,64	59,30	59,64	23K	12
01/07/2025	2,68%	1,60	61,20	58,00	58,00	63,35	25K	154
27/06/2025	-0,80%	-0,48	59,60	59,69	59,60	60,03	52K	20
26/06/2025	-0,86%	-0,52	60,08	60,14	60,07	60,18	14K	5
25/06/2025	1,10%	0,66	60,60	60,14	60,06	60,60	5K	15
24/06/2025	0,55%	0,33	59,94	59,48	59,48	60,24	65K	16
23/06/2025	0,02%	0,01	59,61	59,16	59,16	60,16	16K	9
20/06/2025	0,17%	0,10	59,60	59,00	59,00	59,91	22K	8
18/06/2025	-0,23%	-0,14	59,50	60,06	59,48	60,06	4K	5
17/06/2025	0,57%	0,34	59,64	58,18	58,18	59,64	28K	68
16/06/2025	-2,60%	-1,58	59,30	59,56	59,10	59,60	26K	12
13/06/2025	1,00%	0,60	60,88	60,80	59,76	60,88	42K	7
12/06/2025	0,55%	0,33	60,28	60,18	59,40	60,33	24K	8
11/06/2025	-0,18%	-0,11	59,95	59,66	59,50	59,95	17K	9
10/06/2025	0,77%	0,46	60,06	59,95	59,58	60,06	33K	137
09/06/2025	-0,13%	-0,08	59,60	59,60	59,60	59,99	3K	9
06/06/2025	-1,06%	-0,64	59,68	59,70	59,64	60,13	51K	15
05/06/2025	-1,24%	-0,76	60,32	60,60	60,20	60,60	26K	22
04/06/2025	0,89%	0,54	61,08	60,42	60,42	61,16	10K	70
03/06/2025	-1,56%	-0,96	60,54	61,50	60,54	61,50	97K	48
02/06/2025	-0,97%	-0,60	61,50	64,46	60,61	64,74	55K	108
30/05/2025	2,22%	1,35	62,10	62,04	61,24	62,16	48K	11
29/05/2025	0,05%	0,03	60,75	60,72	60,48	60,95	43K	10
28/05/2025	-0,05%	-0,03	60,72	60,54	60,54	60,96	3K	5
27/05/2025	-0,48%	-0,29	60,75	60,60	60,48	60,83	34K	17
26/05/2025	1,73%	1,04	61,04	65,00	60,01	65,00	6K	81
23/05/2025	-0,30%	-0,18	60,00	60,84	60,00	60,96	5K	6
22/05/2025	0,99%	0,59	60,18	59,59	59,57	60,18	10K	8
21/05/2025	-1,96%	-1,19	59,59	60,31	59,59	60,31	29K	13
20/05/2025	0,63%	0,38	60,78	60,80	60,36	60,83	36K	21
19/05/2025	-0,72%	-0,44	60,40	60,42	60,06	60,66	69K	139
16/05/2025	0,28%	0,17	60,84	60,96	60,58	61,08	16K	6
15/05/2025	1,81%	1,08	60,67	58,39	58,39	60,67	185K	27
14/05/2025	-0,48%	-0,29	59,59	59,70	59,59	59,94	686K	10
13/05/2025	-1,46%	-0,89	59,88	60,26	59,75	60,26	112K	16
12/05/2025	0,58%	0,35	60,77	60,84	60,59	61,02	5M	36
09/05/2025	-0,40%	-0,24	60,42	60,42	60,42	60,65	47K	13
08/05/2025	-1,72%	-1,06	60,66	61,13	60,48	61,13	42K	7
07/05/2025	0,03%	0,02	61,72	61,70	61,67	61,72	15K	10
06/05/2025	1,73%	1,05	61,70	60,83	60,77	61,70	52K	17
05/05/2025	0,00%	0,00	60,65	60,21	60,21	60,69	2M	38
02/05/2025	-1,24%	-0,76	60,65	64,10	60,65	64,10	73K	27
30/04/2025	0,36%	0,22	61,41	61,39	61,39	61,60	23K	7
29/04/2025	-0,18%	-0,11	61,19	61,44	61,19	61,44	24K	9
28/04/2025	-0,15%	-0,09	61,30	59,97	59,97	61,62	24K	63
25/04/2025	0,31%	0,19	61,39	61,50	61,39	61,53	24K	4
24/04/2025	0,39%	0,24	61,20	60,70	60,70	61,20	9K	4
23/04/2025	0,58%	0,35	60,96	61,04	60,56	61,04	43K	7
22/04/2025	-2,43%	-1,51	60,61	60,87	60,61	61,32	50K	139
17/04/2025	-1,19%	-0,75	62,12	62,34	61,86	62,42	14K	8
16/04/2025	0,51%	0,32	62,87	62,78	62,68	62,87	25K	7
15/04/2025	0,58%	0,36	62,55	62,00	62,00	63,03	19K	8
14/04/2025	0,65%	0,40	62,19	61,70	61,70	62,26	36K	68
11/04/2025	-0,79%	-0,49	61,79	61,03	61,03	61,79	17K	16
10/04/2025	-0,67%	-0,42	62,28	62,70	62,28	63,02	26K	6
09/04/2025	-0,95%	-0,60	62,70	63,30	62,70	63,48	31K	7
08/04/2025	0,25%	0,16	63,30	62,58	62,58	63,30	67K	8
07/04/2025	-0,63%	-0,40	63,14	62,26	62,26	63,72	21K	11
04/04/2025	3,82%	2,34	63,54	62,50	62,50	63,78	49K	11
03/04/2025	-0,68%	-0,42	61,20	61,48	61,20	61,51	90K	13
02/04/2025	0,39%	0,24	61,62	63,98	61,62	63,98	15K	4
01/04/2025	-1,35%	-0,84	61,38	61,72	61,38	62,01	51K	12
31/03/2025	-0,45%	-0,28	62,22	62,50	62,08	62,50	18K	6
28/03/2025	0,84%	0,52	62,50	60,74	60,74	62,50	37K	8
27/03/2025	-0,19%	-0,12	61,98	62,41	61,59	63,54	10K	7
26/03/2025	0,42%	0,26	62,10	60,60	60,60	62,15	34K	177
25/03/2025	-0,26%	-0,16	61,84	62,50	61,67	62,50	3K	8
24/03/2025	-0,55%	-0,34	62,00	62,27	61,96	62,37	42K	5
21/03/2025	0,65%	0,40	62,34	62,34	62,23	62,35	62K	9
20/03/2025	0,81%	0,50	61,94	58,05	58,05	62,77	8K	6
19/03/2025	0,13%	0,08	61,44	61,50	61,40	61,82	36K	88
18/03/2025	-0,23%	-0,14	61,36	61,50	61,32	61,80	444K	19
17/03/2025	-0,55%	-0,34	61,50	61,81	61,50	62,04	24K	9
14/03/2025	-1,01%	-0,63	61,84	62,40	61,84	62,40	582K	5
13/03/2025	-0,32%	-0,20	62,47	63,30	62,14	63,30	11K	3
12/03/2025	-0,43%	-0,27	62,67	62,94	62,67	63,54	28K	9
11/03/2025	-1,55%	-0,99	62,94	63,60	62,61	63,60	68K	331
10/03/2025	1,67%	1,05	63,93	63,17	63,12	63,93	40K	10
07/03/2025	0,45%	0,28	62,88	63,02	62,62	63,02	106K	13
06/03/2025	-0,63%	-0,40	62,60	63,15	62,50	63,15	29K	15
05/03/2025	-4,55%	-3,00	63,00	63,08	63,00	63,08	882	3
28/02/2025	2,68%	1,72	66,00	64,28	64,28	67,12	17K	7
27/02/2025	0,50%	0,32	64,28	63,24	63,24	64,28	7K	3
26/02/2025	1,57%	0,99	63,96	62,97	62,97	63,96	67K	290
25/02/2025	0,66%	0,41	62,97	62,56	62,56	63,20	59K	139
24/02/2025	0,45%	0,28	62,56	62,28	62,09	62,56	44K	14
21/02/2025	1,07%	0,66	62,28	61,65	61,65	62,64	104K	10
20/02/2025	0,00%	0,00	61,62	62,22	61,52	62,22	95K	12
19/02/2025	0,52%	0,32	61,62	61,98	61,08	61,98	266K	19
18/02/2025	-6,98%	-4,60	61,30	59,98	59,98	61,98	52K	175
17/02/2025	6,79%	4,19	65,90	60,55	60,55	65,98	16K	14
14/02/2025	-0,82%	-0,51	61,71	61,32	61,32	62,14	89K	12
13/02/2025	1,02%	0,63	62,22	61,73	61,73	63,00	59K	861
12/02/2025	-0,66%	-0,41	61,59	61,54	60,84	61,72	69K	107
11/02/2025	-	-	62,00	62,97	61,64	63,06	25K	11

Date,Open,High,Low,Close,Volume
26-Aug-25,59.50,59.95,59.50,59.94,47256
25-Aug-25,59.76,59.76,59.35,59.70,15957
22-Aug-25,59.76,59.94,59.64,59.64,15977
21-Aug-25,60.06,60.16,59.76,59.76,21319
20-Aug-25,59.90,60.36,59.90,59.90,31319
19-Aug-25,60.12,60.60,59.88,60.60,57266
18-Aug-25,59.50,60.81,59.36,60.81,50403
15-Aug-25,59.36,59.40,59.34,59.34,40302
14-Aug-25,60.10,60.10,59.30,59.58,36034
13-Aug-25,59.21,59.70,59.21,59.70,10533
12-Aug-25,60.12,60.12,58.93,59.10,43402
11-Aug-25,59.57,59.94,59.57,59.76,24592
08-Aug-25,59.52,59.70,59.21,59.44,8293
07-Aug-25,59.16,60.12,59.16,59.80,80392
06-Aug-25,60.05,60.30,59.82,59.88,21316
05-Aug-25,60.33,60.72,60.30,60.36,30419
04-Aug-25,60.15,60.95,60.15,60.95,26230
01-Aug-25,60.78,61.29,57.73,60.99,18219
31-Jul-25,60.96,60.96,60.84,60.96,7928
30-Jul-25,61.39,62.28,61.07,61.54,58646
29-Jul-25,60.90,61.16,60.63,60.84,94479
28-Jul-25,61.08,61.08,60.78,60.96,19422
25-Jul-25,60.18,60.72,60.18,60.54,3322
24-Jul-25,60.18,60.28,59.70,60.11,37689
23-Jul-25,60.48,60.51,59.94,60.18,11351
22-Jul-25,61.01,61.01,60.48,60.70,16094
21-Jul-25,60.40,60.86,60.36,60.48,47530
18-Jul-25,60.52,60.78,59.89,60.66,138321
17-Jul-25,60.36,60.36,60.06,60.11,4388
16-Jul-25,60.18,60.18,59.88,59.88,7916
15-Jul-25,60.36,60.36,59.94,60.00,59446
14-Jul-25,59.82,60.54,59.82,60.54,150166
11-Jul-25,60.12,60.48,59.76,59.82,21458
10-Jul-25,59.73,60.48,59.73,60.48,22725
09-Jul-25,58.86,60.42,58.86,59.73,31471
08-Jul-25,59.07,59.22,58.70,58.70,15606
07-Jul-25,59.21,59.46,59.10,59.28,41278
04-Jul-25,58.30,61.70,58.30,61.69,10189
03-Jul-25,59.22,60.12,58.74,59.88,42093
02-Jul-25,59.64,59.64,59.30,59.32,23328
01-Jul-25,58.00,63.35,58.00,61.20,25080
27-Jun-25,59.69,60.03,59.60,59.60,52065
26-Jun-25,60.14,60.18,60.07,60.08,13759
25-Jun-25,60.14,60.60,60.06,60.60,5057
24-Jun-25,59.48,60.24,59.48,59.94,65343
23-Jun-25,59.16,60.16,59.16,59.61,16067
20-Jun-25,59.00,59.91,59.00,59.60,22015
18-Jun-25,60.06,60.06,59.48,59.50,3519
17-Jun-25,58.18,59.64,58.18,59.64,27877
16-Jun-25,59.56,59.60,59.10,59.30,25985
13-Jun-25,60.80,60.88,59.76,60.88,41904
12-Jun-25,60.18,60.33,59.40,60.28,24309
11-Jun-25,59.66,59.95,59.50,59.95,16603
10-Jun-25,59.95,60.06,59.58,60.06,32783
09-Jun-25,59.60,59.99,59.60,59.60,3111
06-Jun-25,59.70,60.13,59.64,59.68,50837
05-Jun-25,60.60,60.60,60.20,60.32,25939
04-Jun-25,60.42,61.16,60.42,61.08,10331
03-Jun-25,61.50,61.50,60.54,60.54,96789
02-Jun-25,64.46,64.74,60.61,61.50,54746
30-May-25,62.04,62.16,61.24,62.10,48019
29-May-25,60.72,60.95,60.48,60.75,42564
28-May-25,60.54,60.96,60.54,60.72,3345
27-May-25,60.60,60.83,60.48,60.75,34438
26-May-25,65.00,65.00,60.01,61.04,6418
23-May-25,60.84,60.96,60.00,60.00,4550
22-May-25,59.59,60.18,59.57,60.18,10268
21-May-25,60.31,60.31,59.59,59.59,28809
20-May-25,60.80,60.83,60.36,60.78,36187
19-May-25,60.42,60.66,60.06,60.40,69246
16-May-25,60.96,61.08,60.58,60.84,16446
15-May-25,58.39,60.67,58.39,60.67,185037
14-May-25,59.70,59.94,59.59,59.59,685720
13-May-25,60.26,60.26,59.75,59.88,112253
12-May-25,60.84,61.02,60.59,60.77,5285549
09-May-25,60.42,60.65,60.42,60.42,46897
08-May-25,61.13,61.13,60.48,60.66,41738
07-May-25,61.70,61.72,61.67,61.72,15237
06-May-25,60.83,61.70,60.77,61.70,51577
05-May-25,60.21,60.69,60.21,60.65,2224391
02-May-25,64.10,64.10,60.65,60.65,72748
30-Apr-25,61.39,61.60,61.39,61.41,22781
29-Apr-25,61.44,61.44,61.19,61.19,23975
28-Apr-25,59.97,61.62,59.97,61.30,24283
25-Apr-25,61.50,61.53,61.39,61.39,24381
24-Apr-25,60.70,61.20,60.70,61.20,8686
23-Apr-25,61.04,61.04,60.56,60.96,43171
22-Apr-25,60.87,61.32,60.61,60.61,49951
17-Apr-25,62.34,62.42,61.86,62.12,14182
16-Apr-25,62.78,62.87,62.68,62.87,25426
15-Apr-25,62.00,63.03,62.00,62.55,18698
14-Apr-25,61.70,62.26,61.70,62.19,36329
11-Apr-25,61.03,61.79,61.03,61.79,17126
10-Apr-25,62.70,63.02,62.28,62.28,25938
09-Apr-25,63.30,63.48,62.70,62.70,30909
08-Apr-25,62.58,63.30,62.58,63.30,67260
07-Apr-25,62.26,63.72,62.26,63.14,20549
04-Apr-25,62.50,63.78,62.50,63.54,49343
03-Apr-25,61.48,61.51,61.20,61.20,89975
02-Apr-25,63.98,63.98,61.62,61.62,14528
01-Apr-25,61.72,62.01,61.38,61.38,50720
31-Mar-25,62.50,62.50,62.08,62.22,18175
28-Mar-25,60.74,62.50,60.74,62.50,37331
27-Mar-25,62.41,63.54,61.59,61.98,9821
26-Mar-25,60.60,62.15,60.60,62.10,34365
25-Mar-25,62.50,62.50,61.67,61.84,2915
24-Mar-25,62.27,62.37,61.96,62.00,41701
21-Mar-25,62.34,62.35,62.23,62.34,62022
20-Mar-25,58.05,62.77,58.05,61.94,8339
19-Mar-25,61.50,61.82,61.40,61.44,36115
18-Mar-25,61.50,61.80,61.32,61.36,443927
17-Mar-25,61.81,62.04,61.50,61.50,24418
14-Mar-25,62.40,62.40,61.84,61.84,582395
13-Mar-25,63.30,63.30,62.14,62.47,10635
12-Mar-25,62.94,63.54,62.67,62.67,28151
11-Mar-25,63.60,63.60,62.61,62.94,67729
10-Mar-25,63.17,63.93,63.12,63.93,39512
07-Mar-25,63.02,63.02,62.62,62.88,106302
06-Mar-25,63.15,63.15,62.50,62.60,28547
05-Mar-25,63.08,63.08,63.00,63.00,882
28-Feb-25,64.28,67.12,64.28,66.00,16539
27-Feb-25,63.24,64.28,63.24,64.28,6534
26-Feb-25,62.97,63.96,62.97,63.96,67441
25-Feb-25,62.56,63.20,62.56,62.97,58965
24-Feb-25,62.28,62.56,62.09,62.56,44499
21-Feb-25,61.65,62.64,61.65,62.28,103865
20-Feb-25,62.22,62.22,61.52,61.62,94605
19-Feb-25,61.98,61.98,61.08,61.62,265668
18-Feb-25,59.98,61.98,59.98,61.30,51761
17-Feb-25,60.55,65.98,60.55,65.90,15798
14-Feb-25,61.32,62.14,61.32,61.71,88621
13-Feb-25,61.73,63.00,61.73,62.22,59222
12-Feb-25,61.54,61.72,60.84,61.59,69302
11-Feb-25,62.97,63.06,61.64,62.00,24653

*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: BLQD39