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
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	-0,55%	-0,34	62,00	62,97	61,64	63,06	25K	11
10/02/2025	0,16%	0,10	62,34	61,32	61,32	62,47	87K	15
07/02/2025	-0,34%	-0,21	62,24	63,00	61,83	63,32	21K	13
06/02/2025	-0,87%	-0,55	62,45	63,00	62,27	63,12	26K	13
05/02/2025	1,29%	0,80	63,00	63,00	62,90	63,00	6K	6
04/02/2025	-0,46%	-0,29	62,20	62,49	61,44	62,94	113K	17
03/02/2025	0,11%	0,07	62,49	66,00	62,28	66,00	52K	21
31/01/2025	-1,58%	-1,00	62,42	63,30	62,34	63,30	37K	13
30/01/2025	0,79%	0,50	63,42	62,10	62,10	65,28	60K	13
29/01/2025	-0,05%	-0,03	62,92	63,03	62,90	63,08	13K	7
28/01/2025	-1,30%	-0,83	62,95	63,50	62,95	63,60	25K	12
27/01/2025	1,25%	0,79	63,78	62,99	62,99	63,85	3K	8
24/01/2025	0,13%	0,08	62,99	62,18	62,18	62,99	50K	14
23/01/2025	-0,77%	-0,49	62,91	63,03	62,66	63,24	7K	64
22/01/2025	-2,18%	-1,41	63,40	65,73	63,40	65,73	1M	9
21/01/2025	-2,10%	-1,39	64,81	65,40	64,62	65,52	36K	10
20/01/2025	2,83%	1,82	66,20	62,10	62,10	66,20	33K	18
17/01/2025	-0,65%	-0,42	64,38	67,99	64,08	68,50	323K	15
16/01/2025	1,00%	0,64	64,80	64,80	63,72	64,80	45K	7
15/01/2025	0,75%	0,48	64,16	64,00	64,00	64,80	20K	8
14/01/2025	-0,87%	-0,56	63,68	63,48	63,34	65,10	9K	9
13/01/2025	-0,17%	-0,11	64,24	64,44	63,84	64,68	70K	10
10/01/2025	-1,15%	-0,75	64,35	63,78	63,78	64,60	33K	11
09/01/2025	0,95%	0,61	65,10	64,49	61,59	65,10	9K	15
08/01/2025	-0,51%	-0,33	64,49	62,52	62,52	64,98	13K	8
07/01/2025	-0,54%	-0,35	64,82	64,84	64,00	65,10	179K	16
06/01/2025	-1,35%	-0,89	65,17	64,05	64,00	65,87	19K	22
03/01/2025	0,78%	0,51	66,06	66,35	65,73	66,35	20K	8
02/01/2025	-0,80%	-0,53	65,55	66,08	65,55	66,50	21K	8
30/12/2024	-0,39%	-0,26	66,08	66,43	66,08	66,57	21K	10
27/12/2024	0,18%	0,12	66,34	66,59	66,22	66,59	29K	6
26/12/2024	0,33%	0,22	66,22	66,00	65,69	66,22	33K	12
23/12/2024	1,40%	0,91	66,00	66,50	65,87	66,50	19K	8
20/12/2024	-0,55%	-0,36	65,09	64,82	64,82	65,45	6K	7
19/12/2024	-2,60%	-1,75	65,45	66,50	65,40	66,50	18K	8
18/12/2024	0,63%	0,42	67,20	66,62	66,62	67,50	80K	15
17/12/2024	0,80%	0,53	66,78	65,99	65,99	67,76	13K	8
16/12/2024	0,90%	0,59	66,25	70,00	65,99	70,00	22K	15
13/12/2024	0,14%	0,09	65,66	65,73	65,47	66,00	129K	12
12/12/2024	-0,46%	-0,30	65,57	65,31	64,89	66,05	76K	9
11/12/2024	-1,36%	-0,91	65,87	66,78	65,63	66,78	17K	44
10/12/2024	-0,31%	-0,21	66,78	66,99	66,64	66,99	22K	10
09/12/2024	-0,52%	-0,35	66,99	65,30	65,30	67,41	67K	40
06/12/2024	1,98%	1,31	67,34	67,10	67,10	67,34	15K	3
05/12/2024	-0,81%	-0,54	66,03	65,59	65,59	66,35	20K	8
04/12/2024	-0,11%	-0,07	66,57	66,76	66,37	66,76	15K	5
03/12/2024	-0,10%	-0,07	66,64	66,71	66,61	67,13	671K	13
02/12/2024	-0,43%	-0,29	66,71	67,00	66,71	67,13	159K	16
29/11/2024	-4,20%	-2,94	67,00	69,85	63,29	73,44	6M	21
28/11/2024	6,84%	4,48	69,94	69,99	69,93	69,99	3K	4
27/11/2024	3,25%	2,06	65,46	63,72	63,72	65,46	30K	16
26/11/2024	-0,88%	-0,56	63,40	63,96	63,30	63,96	55K	16
25/11/2024	1,36%	0,86	63,96	63,10	63,09	63,96	30K	14
22/11/2024	-0,11%	-0,07	63,10	63,10	62,94	63,17	9K	8
21/11/2024	-0,83%	-0,53	63,17	63,45	62,94	63,45	13K	7
19/11/2024	2,38%	1,48	63,70	63,60	62,58	63,70	190K	9
18/11/2024	-1,07%	-0,67	62,22	61,80	61,80	62,48	49K	15
14/11/2024	0,02%	0,01	62,89	62,89	62,58	62,89	3M	44
13/11/2024	0,13%	0,08	62,88	61,20	61,20	63,18	60K	11
12/11/2024	-0,88%	-0,56	62,80	63,36	62,80	63,36	21K	11
11/11/2024	-0,28%	-0,18	63,36	63,24	60,51	64,38	15K	10
08/11/2024	5,01%	3,03	63,54	64,32	63,06	64,32	19K	8
07/11/2024	-1,90%	-1,17	60,51	61,68	60,51	62,43	30K	13
06/11/2024	-1,63%	-1,02	61,68	63,42	61,68	63,42	40K	9
05/11/2024	-0,38%	-0,24	62,70	63,48	62,64	63,48	3K	4
04/11/2024	-0,29%	-0,18	62,94	63,36	62,46	63,36	34K	7
01/11/2024	-0,19%	-0,12	63,12	63,10	63,00	63,54	389K	23
31/10/2024	0,49%	0,31	63,24	62,93	62,93	63,50	1M	8
30/10/2024	0,46%	0,29	62,93	63,35	62,93	63,41	25K	11
29/10/2024	2,65%	1,62	62,64	62,28	62,28	62,64	2K	4
28/10/2024	-2,59%	-1,62	61,02	62,64	61,02	62,64	12K	7
25/10/2024	0,68%	0,42	62,64	62,46	62,29	62,70	11K	53
24/10/2024	-0,10%	-0,06	62,22	62,31	62,22	62,76	14K	10
23/10/2024	-0,57%	-0,36	62,28	62,64	62,16	62,64	18K	13
22/10/2024	0,00%	0,00	62,64	62,64	62,16	62,64	49K	13
21/10/2024	-0,48%	-0,30	62,64	62,94	62,46	62,94	36K	118
18/10/2024	-0,10%	-0,06	62,94	63,00	62,82	63,18	44K	8
17/10/2024	-0,57%	-0,36	63,00	63,36	62,98	63,36	16K	8
16/10/2024	0,67%	0,42	63,36	63,36	63,12	63,40	15K	7
15/10/2024	1,35%	0,84	62,94	63,18	62,88	63,18	70K	14
14/10/2024	-0,61%	-0,38	62,10	62,48	61,68	62,48	21K	49
11/10/2024	0,81%	0,50	62,48	61,98	61,98	62,48	3K	9
10/10/2024	-	-	61,98	61,98	61,80	62,01	22K	9

Date,Open,High,Low,Close,Volume
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
10-Feb-25,61.32,62.47,61.32,62.34,87100
07-Feb-25,63.00,63.32,61.83,62.24,20993
06-Feb-25,63.00,63.12,62.27,62.45,26408
05-Feb-25,63.00,63.00,62.90,63.00,6170
04-Feb-25,62.49,62.94,61.44,62.20,112721
03-Feb-25,66.00,66.00,62.28,62.49,52035
31-Jan-25,63.30,63.30,62.34,62.42,37121
30-Jan-25,62.10,65.28,62.10,63.42,60130
29-Jan-25,63.03,63.08,62.90,62.92,13039
28-Jan-25,63.50,63.60,62.95,62.95,24586
27-Jan-25,62.99,63.85,62.99,63.78,2781
24-Jan-25,62.18,62.99,62.18,62.99,49775
23-Jan-25,63.03,63.24,62.66,62.91,6804
22-Jan-25,65.73,65.73,63.40,63.40,1347620
21-Jan-25,65.40,65.52,64.62,64.81,36406
20-Jan-25,62.10,66.20,62.10,66.20,32674
17-Jan-25,67.99,68.50,64.08,64.38,323308
16-Jan-25,64.80,64.80,63.72,64.80,44742
15-Jan-25,64.00,64.80,64.00,64.16,19552
14-Jan-25,63.48,65.10,63.34,63.68,8676
13-Jan-25,64.44,64.68,63.84,64.24,70368
10-Jan-25,63.78,64.60,63.78,64.35,33310
09-Jan-25,64.49,65.10,61.59,65.10,9356
08-Jan-25,62.52,64.98,62.52,64.49,12805
07-Jan-25,64.84,65.10,64.00,64.82,179466
06-Jan-25,64.05,65.87,64.00,65.17,19363
03-Jan-25,66.35,66.35,65.73,66.06,20244
02-Jan-25,66.08,66.50,65.55,65.55,20511
30-Dec-24,66.43,66.57,66.08,66.08,20569
27-Dec-24,66.59,66.59,66.22,66.34,28700
26-Dec-24,66.00,66.22,65.69,66.22,33059
23-Dec-24,66.50,66.50,65.87,66.00,18729
20-Dec-24,64.82,65.45,64.82,65.09,5751
19-Dec-24,66.50,66.50,65.40,65.45,17615
18-Dec-24,66.62,67.50,66.62,67.20,79884
17-Dec-24,65.99,67.76,65.99,66.78,13487
16-Dec-24,70.00,70.00,65.99,66.25,21523
13-Dec-24,65.73,66.00,65.47,65.66,129417
12-Dec-24,65.31,66.05,64.89,65.57,75809
11-Dec-24,66.78,66.78,65.63,65.87,16741
10-Dec-24,66.99,66.99,66.64,66.78,22364
09-Dec-24,65.30,67.41,65.30,66.99,67146
06-Dec-24,67.10,67.34,67.10,67.34,15473
05-Dec-24,65.59,66.35,65.59,66.03,19713
04-Dec-24,66.76,66.76,66.37,66.57,14828
03-Dec-24,66.71,67.13,66.61,66.64,671137
02-Dec-24,67.00,67.13,66.71,66.71,158854
29-Nov-24,69.85,73.44,63.29,67.00,5988609
28-Nov-24,69.99,69.99,69.93,69.94,3287
27-Nov-24,63.72,65.46,63.72,65.46,30060
26-Nov-24,63.96,63.96,63.30,63.40,55499
25-Nov-24,63.10,63.96,63.09,63.96,30056
22-Nov-24,63.10,63.17,62.94,63.10,9079
21-Nov-24,63.45,63.45,62.94,63.17,13411
19-Nov-24,63.60,63.70,62.58,63.70,190391
18-Nov-24,61.80,62.48,61.80,62.22,48917
14-Nov-24,62.89,62.89,62.58,62.89,2764070
13-Nov-24,61.20,63.18,61.20,62.88,60179
12-Nov-24,63.36,63.36,62.80,62.80,20840
11-Nov-24,63.24,64.38,60.51,63.36,15056
08-Nov-24,64.32,64.32,63.06,63.54,18892
07-Nov-24,61.68,62.43,60.51,60.51,30306
06-Nov-24,63.42,63.42,61.68,61.68,39840
05-Nov-24,63.48,63.48,62.64,62.70,2696
04-Nov-24,63.36,63.36,62.46,62.94,34372
01-Nov-24,63.10,63.54,63.00,63.12,388709
31-Oct-24,62.93,63.50,62.93,63.24,1495275
30-Oct-24,63.35,63.41,62.93,62.93,24978
29-Oct-24,62.28,62.64,62.28,62.64,1815
28-Oct-24,62.64,62.64,61.02,61.02,12389
25-Oct-24,62.46,62.70,62.29,62.64,11201
24-Oct-24,62.31,62.76,62.22,62.22,13928
23-Oct-24,62.64,62.64,62.16,62.28,17683
22-Oct-24,62.64,62.64,62.16,62.64,48700
21-Oct-24,62.94,62.94,62.46,62.64,36144
18-Oct-24,63.00,63.18,62.82,62.94,43943
17-Oct-24,63.36,63.36,62.98,63.00,15956
16-Oct-24,63.36,63.40,63.12,63.36,15059
15-Oct-24,63.18,63.18,62.88,62.94,70280
14-Oct-24,62.48,62.48,61.68,62.10,20652
11-Oct-24,61.98,62.48,61.98,62.48,3494
10-Oct-24,61.98,62.01,61.80,61.98,22483

*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