Cotação atual, histórico e gráfico do papel: BLUR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2022 | 0,00% | 0,00 | 104,26 | 104,26 | 104,26 | 104,26 | 94K | 1 |
| 18/08/2022 | 0,00% | 0,00 | 104,26 | 104,26 | 104,26 | 104,26 | 94K | 4 |
| 17/08/2022 | 2,22% | 2,26 | 104,26 | 104,26 | 104,26 | 104,26 | 94K | 1 |
| 16/08/2022 | 0,00% | 0,00 | 102,00 | 104,26 | 102,00 | 104,26 | 94K | 4 |
| 12/08/2022 | -3,12% | -3,29 | 102,00 | 102,00 | 102,00 | 102,00 | 102 | 1 |
| 04/08/2022 | 0,96% | 1,00 | 105,29 | 105,29 | 105,29 | 105,29 | 1K | 1 |
| 29/07/2022 | 0,00% | 0,00 | 104,29 | 104,29 | 104,29 | 104,29 | 208 | 1 |
| 27/07/2022 | 0,00% | 0,00 | 104,29 | 104,29 | 104,29 | 104,29 | 312 | 1 |
| 26/07/2022 | 0,57% | 0,59 | 104,29 | 104,29 | 104,29 | 104,29 | 417 | 1 |
| 22/07/2022 | 0,00% | 0,00 | 103,70 | 103,70 | 103,70 | 103,70 | 11K | 4 |
| 14/07/2022 | 0,00% | 0,00 | 103,70 | 102,46 | 102,46 | 103,70 | 93K | 3 |
|
|
| 13/07/2022 | 0,00% | 0,00 | 103,70 | 104,99 | 103,70 | 104,99 | 93K | 4 |
| 12/07/2022 | -1,00% | -1,05 | 103,70 | 103,70 | 103,70 | 103,70 | 829 | 1 |
| 11/07/2022 | 0,00% | 0,00 | 104,75 | 104,00 | 104,00 | 104,75 | 83K | 4 |
| 08/07/2022 | 0,00% | 0,00 | 104,75 | 104,75 | 104,75 | 104,75 | 76K | 1 |
| 07/07/2022 | 0,00% | 0,00 | 104,75 | 104,75 | 104,75 | 104,75 | 76K | 1 |
| 05/07/2022 | 0,00% | 0,00 | 104,75 | 104,75 | 104,75 | 104,75 | 76K | 1 |
| 04/07/2022 | 0,00% | 0,00 | 104,75 | 104,75 | 104,75 | 104,75 | 104 | 1 |
| 30/06/2022 | 0,00% | 0,00 | 104,75 | 103,00 | 103,00 | 104,75 | 207 | 2 |
| 27/06/2022 | 0,10% | 0,10 | 104,75 | 104,65 | 104,65 | 104,75 | 209 | 2 |
| 23/06/2022 | -0,05% | -0,05 | 104,65 | 104,65 | 104,65 | 104,65 | 3K | 3 |
| 15/06/2022 | 0,00% | 0,00 | 104,70 | 104,70 | 104,70 | 104,70 | 314 | 2 |
| 14/06/2022 | 0,05% | 0,05 | 104,70 | 104,70 | 104,70 | 104,70 | 104 | 1 |
| 13/06/2022 | -0,10% | -0,10 | 104,65 | 104,65 | 104,65 | 104,65 | 4K | 4 |
| 10/06/2022 | 0,10% | 0,10 | 104,75 | 104,75 | 104,75 | 104,75 | 104 | 1 |
| 09/06/2022 | 0,14% | 0,15 | 104,65 | 104,65 | 104,65 | 104,65 | 9K | 5 |
| 02/06/2022 | 0,38% | 0,40 | 104,50 | 104,50 | 104,50 | 104,50 | 313 | 2 |
| 27/05/2022 | 0,00% | 0,00 | 104,10 | 104,00 | 104,00 | 104,10 | 501K | 3 |
| 23/05/2022 | 0,00% | 0,00 | 104,10 | 104,10 | 104,10 | 104,10 | 17K | 2 |
| 18/05/2022 | 0,10% | 0,10 | 104,10 | 104,10 | 104,10 | 104,10 | 6K | 7 |
| 17/05/2022 | 0,00% | 0,00 | 104,00 | 104,00 | 104,00 | 104,00 | 10K | 6 |
| 13/05/2022 | 0,10% | 0,10 | 104,00 | 104,00 | 104,00 | 104,00 | 104 | 1 |
| 09/05/2022 | 0,00% | 0,00 | 103,90 | 103,90 | 103,90 | 103,90 | 103 | 1 |
| 06/05/2022 | 0,00% | 0,00 | 103,90 | 103,90 | 103,90 | 103,90 | 103 | 1 |
| 05/05/2022 | 0,06% | 0,06 | 103,90 | 103,90 | 103,90 | 103,90 | 311 | 1 |
| 04/05/2022 | -0,01% | -0,01 | 103,84 | 103,84 | 103,84 | 103,84 | 103 | 1 |
| 02/05/2022 | 0,00% | 0,00 | 103,85 | 103,85 | 103,85 | 103,85 | 6K | 3 |
| 29/04/2022 | 0,05% | 0,05 | 103,85 | 103,85 | 103,85 | 103,85 | 4K | 4 |
| 28/04/2022 | 0,00% | 0,00 | 103,80 | 103,80 | 103,80 | 103,80 | 8K | 3 |
| 27/04/2022 | 0,00% | 0,00 | 103,80 | 103,80 | 103,80 | 103,80 | 8K | 4 |
| 26/04/2022 | 0,10% | 0,10 | 103,80 | 103,80 | 103,80 | 103,80 | 16K | 3 |
| 25/04/2022 | 0,00% | 0,00 | 103,70 | 103,70 | 103,70 | 103,70 | 100K | 7 |
| 22/04/2022 | 0,00% | 0,00 | 103,70 | 103,70 | 103,70 | 103,70 | 100K | 8 |
| 20/04/2022 | 0,00% | 0,00 | 103,70 | 103,70 | 103,70 | 103,70 | 100K | 12 |
| 19/04/2022 | 0,00% | 0,00 | 103,70 | 103,70 | 103,70 | 103,70 | 100K | 6 |
| 18/04/2022 | 0,08% | 0,08 | 103,70 | 103,70 | 103,70 | 103,70 | 100K | 5 |
| 14/04/2022 | 0,00% | 0,00 | 103,62 | 103,62 | 103,62 | 103,62 | 103 | 1 |
| 13/04/2022 | -0,01% | -0,01 | 103,62 | 103,63 | 103,62 | 103,63 | 3K | 3 |
| 12/04/2022 | -0,93% | -0,97 | 103,63 | 103,57 | 103,57 | 103,63 | 1K | 2 |
| 11/04/2022 | 0,05% | 0,05 | 104,60 | 104,60 | 104,60 | 104,60 | 2K | 3 |
| 08/04/2022 | 0,00% | 0,00 | 104,55 | 104,55 | 104,54 | 104,55 | 13K | 9 |
| 07/04/2022 | 0,24% | 0,25 | 104,55 | 104,55 | 104,55 | 104,55 | 16K | 4 |
| 06/04/2022 | 0,29% | 0,30 | 104,30 | 104,30 | 104,29 | 104,30 | 20K | 19 |
| 05/04/2022 | 0,00% | 0,00 | 104,00 | 104,15 | 104,00 | 104,15 | 16K | 7 |
| 04/04/2022 | 0,10% | 0,10 | 104,00 | 105,15 | 103,90 | 105,15 | 32K | 6 |
| 01/04/2022 | 0,05% | 0,05 | 103,90 | 103,84 | 103,84 | 103,90 | 31K | 4 |
| 31/03/2022 | 0,14% | 0,15 | 103,85 | 103,70 | 103,70 | 103,85 | 22K | 5 |
| 30/03/2022 | 0,19% | 0,20 | 103,70 | 103,70 | 102,97 | 103,70 | 51K | 8 |
| 29/03/2022 | 0,49% | 0,50 | 103,50 | 103,11 | 103,10 | 103,50 | 33K | 10 |
| 28/03/2022 | 0,19% | 0,20 | 103,00 | 103,11 | 102,79 | 103,11 | 31K | 7 |
| 25/03/2022 | 0,17% | 0,17 | 102,80 | 102,80 | 102,80 | 102,80 | 42K | 7 |
| 24/03/2022 | - | - | 102,63 | 102,63 | 102,63 | 102,63 | 39K | 18 |
Date,Open,High,Low,Close,Volume
19-Aug-22,104.26,104.26,104.26,104.26,93729
18-Aug-22,104.26,104.26,104.26,104.26,93729
17-Aug-22,104.26,104.26,104.26,104.26,93729
16-Aug-22,104.26,104.26,102.00,102.00,94457
12-Aug-22,102.00,102.00,102.00,102.00,102
04-Aug-22,105.29,105.29,105.29,105.29,1052
29-Jul-22,104.29,104.29,104.29,104.29,208
27-Jul-22,104.29,104.29,104.29,104.29,312
26-Jul-22,104.29,104.29,104.29,104.29,417
22-Jul-22,103.70,103.70,103.70,103.70,10888
14-Jul-22,102.46,103.70,102.46,103.70,93328
13-Jul-22,104.99,104.99,103.70,103.70,93434
12-Jul-22,103.70,103.70,103.70,103.70,829
11-Jul-22,104.00,104.75,104.00,104.75,82914
08-Jul-22,104.75,104.75,104.75,104.75,76362
07-Jul-22,104.75,104.75,104.75,104.75,76362
05-Jul-22,104.75,104.75,104.75,104.75,76362
04-Jul-22,104.75,104.75,104.75,104.75,104
30-Jun-22,103.00,104.75,103.00,104.75,207
27-Jun-22,104.65,104.75,104.65,104.75,209
23-Jun-22,104.65,104.65,104.65,104.65,3139
15-Jun-22,104.70,104.70,104.70,104.70,314
14-Jun-22,104.70,104.70,104.70,104.70,104
13-Jun-22,104.65,104.65,104.65,104.65,4395
10-Jun-22,104.75,104.75,104.75,104.75,104
09-Jun-22,104.65,104.65,104.65,104.65,8895
02-Jun-22,104.50,104.50,104.50,104.50,313
27-May-22,104.00,104.10,104.00,104.10,500825
23-May-22,104.10,104.10,104.10,104.10,17176
18-May-22,104.10,104.10,104.10,104.10,5829
17-May-22,104.00,104.00,104.00,104.00,10400
13-May-22,104.00,104.00,104.00,104.00,104
09-May-22,103.90,103.90,103.90,103.90,103
06-May-22,103.90,103.90,103.90,103.90,103
05-May-22,103.90,103.90,103.90,103.90,311
04-May-22,103.84,103.84,103.84,103.84,103
02-May-22,103.85,103.85,103.85,103.85,6231
29-Apr-22,103.85,103.85,103.85,103.85,4154
28-Apr-22,103.80,103.80,103.80,103.80,7785
27-Apr-22,103.80,103.80,103.80,103.80,7888
26-Apr-22,103.80,103.80,103.80,103.80,15570
25-Apr-22,103.70,103.70,103.70,103.70,100070
22-Apr-22,103.70,103.70,103.70,103.70,100070
20-Apr-22,103.70,103.70,103.70,103.70,100070
19-Apr-22,103.70,103.70,103.70,103.70,100070
18-Apr-22,103.70,103.70,103.70,103.70,100070
14-Apr-22,103.62,103.62,103.62,103.62,103
13-Apr-22,103.63,103.63,103.62,103.62,3419
12-Apr-22,103.57,103.63,103.57,103.63,1139
11-Apr-22,104.60,104.60,104.60,104.60,2196
08-Apr-22,104.55,104.55,104.54,104.55,13173
07-Apr-22,104.55,104.55,104.55,104.55,15787
06-Apr-22,104.30,104.30,104.29,104.30,19921
05-Apr-22,104.15,104.15,104.00,104.00,16454
04-Apr-22,105.15,105.15,103.90,104.00,31513
01-Apr-22,103.84,103.90,103.84,103.90,31273
31-Mar-22,103.70,103.85,103.70,103.85,22297
30-Mar-22,103.70,103.70,102.97,103.70,50545
29-Mar-22,103.11,103.50,103.10,103.50,32689
28-Mar-22,103.11,103.11,102.79,103.00,31415
25-Mar-22,102.80,102.80,102.80,102.80,42456
24-Mar-22,102.63,102.63,102.63,102.63,39409
*exoneração de responsabilidade e termos de uso