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
06/11/2025	0,46%	0,27	59,28	59,01	59,01	59,28	8K	9
05/11/2025	-1,16%	-0,69	59,01	59,70	59,01	59,70	26K	10
04/11/2025	1,12%	0,66	59,70	59,64	59,43	59,92	20K	42
03/11/2025	-1,65%	-0,99	59,04	59,70	59,00	60,99	156K	73
31/10/2025	0,13%	0,08	60,03	59,94	59,70	60,60	21K	15
30/10/2025	-0,66%	-0,40	59,95	59,26	59,26	60,42	27K	16
29/10/2025	-0,12%	-0,07	60,35	60,00	60,00	60,37	4K	6

28/10/2025	-0,21%	-0,13	60,42	60,90	60,35	60,90	23K	48
27/10/2025	-0,38%	-0,23	60,55	60,38	60,38	60,83	53K	602
24/10/2025	0,10%	0,06	60,78	60,69	60,49	60,78	16K	8
23/10/2025	-0,02%	-0,01	60,72	60,49	60,49	60,72	81K	60
22/10/2025	-0,08%	-0,05	60,73	60,78	60,49	60,79	15K	8
21/10/2025	0,70%	0,42	60,78	60,96	60,49	60,96	16K	15
20/10/2025	-0,79%	-0,48	60,36	60,60	60,28	60,65	44K	568
17/10/2025	-2,45%	-1,53	60,84	61,02	60,59	61,29	71K	10
16/10/2025	2,20%	1,34	62,37	60,97	60,70	62,37	111K	17
15/10/2025	-0,28%	-0,17	61,03	61,30	60,97	61,32	37K	12
14/10/2025	0,05%	0,03	61,20	61,17	61,14	61,61	15K	29
13/10/2025	0,00%	0,00	61,17	61,17	60,75	61,17	108K	220
10/10/2025	2,65%	1,58	61,17	60,40	60,40	61,50	30K	13
09/10/2025	-0,18%	-0,11	59,59	59,64	59,41	59,88	87K	1.122
08/10/2025	0,29%	0,17	59,70	59,53	59,53	59,76	38K	6
07/10/2025	0,52%	0,31	59,53	59,37	59,37	59,76	19K	6
06/10/2025	-0,60%	-0,36	59,22	59,50	59,22	59,50	43K	13
03/10/2025	-0,10%	-0,06	59,58	59,77	59,52	59,88	64K	14
02/10/2025	0,90%	0,53	59,64	59,11	59,11	59,64	11K	5
01/10/2025	-0,69%	-0,41	59,11	60,50	59,11	60,50	30K	17
30/09/2025	0,00%	0,00	59,52	59,14	59,14	59,70	17K	44
29/09/2025	0,08%	0,05	59,52	59,25	59,22	59,64	237K	775
26/09/2025	0,02%	0,01	59,47	59,16	59,16	59,52	67K	13
25/09/2025	0,51%	0,30	59,46	59,16	59,16	59,46	5K	5
24/09/2025	0,10%	0,06	59,16	59,10	59,10	59,28	39K	10
23/09/2025	-0,91%	-0,54	59,10	59,34	58,86	59,40	28K	18
22/09/2025	0,10%	0,06	59,64	59,52	59,46	59,82	43K	111
19/09/2025	0,71%	0,42	59,58	59,52	59,28	59,58	12K	12
18/09/2025	-0,20%	-0,12	59,16	58,99	58,99	59,40	34K	19
17/09/2025	-0,60%	-0,36	59,28	59,64	59,28	59,70	38K	11
16/09/2025	-0,40%	-0,24	59,64	59,82	59,41	59,82	14K	49
15/09/2025	-0,30%	-0,18	59,88	59,82	59,70	60,00	53K	57
12/09/2025	-0,69%	-0,42	60,06	60,18	60,00	60,27	74K	8
11/09/2025	0,30%	0,18	60,48	60,30	60,30	60,54	3K	6
10/09/2025	-0,20%	-0,12	60,30	60,36	60,18	60,60	7K	11
09/09/2025	-0,30%	-0,18	60,42	60,54	60,42	60,72	73K	764
08/09/2025	0,70%	0,42	60,60	60,48	60,48	60,76	23K	8
05/09/2025	0,02%	0,01	60,18	59,88	59,82	60,18	2K	6
04/09/2025	0,40%	0,24	60,17	60,16	60,09	60,42	22K	8
03/09/2025	-4,86%	-3,06	59,93	60,64	59,63	60,64	73K	12
02/09/2025	1,78%	1,10	62,99	61,09	61,09	63,00	28K	39
01/09/2025	-1,84%	-1,16	61,89	63,05	59,58	63,05	50K	44
29/08/2025	5,61%	3,35	63,05	59,70	59,60	63,05	38K	24
28/08/2025	0,30%	0,18	59,70	59,46	59,46	59,82	13K	7
27/08/2025	-0,70%	-0,42	59,52	59,82	59,46	59,82	53K	5
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	-	-	61,41	61,39	61,39	61,60	23K	7

Date,Open,High,Low,Close,Volume
06-Nov-25,59.01,59.28,59.01,59.28,8116
05-Nov-25,59.70,59.70,59.01,59.01,25878
04-Nov-25,59.64,59.92,59.43,59.70,19974
03-Nov-25,59.70,60.99,59.00,59.04,156038
31-Oct-25,59.94,60.60,59.70,60.03,20863
30-Oct-25,59.26,60.42,59.26,59.95,27266
29-Oct-25,60.00,60.37,60.00,60.35,3555
28-Oct-25,60.90,60.90,60.35,60.42,22963
27-Oct-25,60.38,60.83,60.38,60.55,53359
24-Oct-25,60.69,60.78,60.49,60.78,15713
23-Oct-25,60.49,60.72,60.49,60.72,81367
22-Oct-25,60.78,60.79,60.49,60.73,14995
21-Oct-25,60.96,60.96,60.49,60.78,16119
20-Oct-25,60.60,60.65,60.28,60.36,43962
17-Oct-25,61.02,61.29,60.59,60.84,70695
16-Oct-25,60.97,62.37,60.70,62.37,111337
15-Oct-25,61.30,61.32,60.97,61.03,36956
14-Oct-25,61.17,61.61,61.14,61.20,14971
13-Oct-25,61.17,61.17,60.75,61.17,107630
10-Oct-25,60.40,61.50,60.40,61.17,30489
09-Oct-25,59.64,59.88,59.41,59.59,86862
08-Oct-25,59.53,59.76,59.53,59.70,38027
07-Oct-25,59.37,59.76,59.37,59.53,18596
06-Oct-25,59.50,59.50,59.22,59.22,43498
03-Oct-25,59.77,59.88,59.52,59.58,63711
02-Oct-25,59.11,59.64,59.11,59.64,11071
01-Oct-25,60.50,60.50,59.11,59.11,30307
30-Sep-25,59.14,59.70,59.14,59.52,17167
29-Sep-25,59.25,59.64,59.22,59.52,236748
26-Sep-25,59.16,59.52,59.16,59.47,66649
25-Sep-25,59.16,59.46,59.16,59.46,5226
24-Sep-25,59.10,59.28,59.10,59.16,38501
23-Sep-25,59.34,59.40,58.86,59.10,27598
22-Sep-25,59.52,59.82,59.46,59.64,43464
19-Sep-25,59.52,59.58,59.28,59.58,11834
18-Sep-25,58.99,59.40,58.99,59.16,33793
17-Sep-25,59.64,59.70,59.28,59.28,37529
16-Sep-25,59.82,59.82,59.41,59.64,14005
15-Sep-25,59.82,60.00,59.70,59.88,53217
12-Sep-25,60.18,60.27,60.00,60.06,73785
11-Sep-25,60.30,60.54,60.30,60.48,3445
10-Sep-25,60.36,60.60,60.18,60.30,7250
09-Sep-25,60.54,60.72,60.42,60.42,73093
08-Sep-25,60.48,60.76,60.48,60.60,23048
05-Sep-25,59.88,60.18,59.82,60.18,1980
04-Sep-25,60.16,60.42,60.09,60.17,21946
03-Sep-25,60.64,60.64,59.63,59.93,72503
02-Sep-25,61.09,63.00,61.09,62.99,28418
01-Sep-25,63.05,63.05,59.58,61.89,50179
29-Aug-25,59.70,63.05,59.60,63.05,37940
28-Aug-25,59.46,59.82,59.46,59.70,12970
27-Aug-25,59.82,59.82,59.46,59.52,52613
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

*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