Cotação atual, histórico e gráfico do papel: BALM3

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 BALM3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/07/2025	5,00%	1,00	21,00	21,00	21,00	21,00	2K	1
03/07/2025	0,00%	0,00	20,00	19,90	19,90	20,01	62K	6
25/06/2025	0,50%	0,10	20,00	20,00	20,00	20,00	20K	2
16/06/2025	-0,50%	-0,10	19,90	19,90	19,90	19,90	2K	1
13/06/2025	0,50%	0,10	20,00	20,00	20,00	20,00	2K	1
11/06/2025	0,00%	0,00	19,90	19,90	19,90	19,90	4K	2
09/06/2025	0,00%	0,00	19,90	19,90	19,90	19,90	2K	1

06/06/2025	22,09%	3,60	19,90	19,35	19,35	19,90	4K	2
12/05/2025	-1,81%	-0,30	16,30	16,30	16,30	16,30	2K	1
05/05/2025	7,10%	1,10	16,60	16,60	16,60	16,60	2K	1
02/05/2025	10,40%	1,46	15,50	15,50	15,50	15,50	2K	1
25/04/2025	-14,65%	-2,41	14,04	14,04	14,04	14,04	1K	1
04/04/2025	0,30%	0,05	16,45	16,45	16,45	16,45	2K	1
03/04/2025	9,33%	1,40	16,40	16,40	16,40	16,40	16K	1
26/03/2025	10,29%	1,40	15,00	15,00	15,00	15,00	2K	1
18/03/2025	-11,69%	-1,80	13,60	13,61	13,60	13,61	4K	3
24/02/2025	0,00%	0,00	15,40	15,40	15,40	15,40	2K	1
14/02/2025	0,00%	0,00	15,40	15,40	15,40	15,40	2K	1
12/02/2025	-1,97%	-0,31	15,40	15,40	15,40	15,40	2K	1
05/02/2025	1,35%	0,21	15,71	15,71	15,71	15,71	8K	1
04/02/2025	9,93%	1,40	15,50	14,90	14,90	15,50	11K	3
03/02/2025	0,71%	0,10	14,10	14,00	14,00	14,10	4K	2
20/01/2025	0,00%	0,00	14,00	14,00	14,00	14,00	1K	1
17/01/2025	0,72%	0,10	14,00	14,00	14,00	14,00	3K	1
16/01/2025	0,00%	0,00	13,90	13,90	13,90	13,90	1K	1
15/01/2025	0,72%	0,10	13,90	13,90	13,90	13,90	1K	1
14/01/2025	6,15%	0,80	13,80	13,80	13,80	13,80	1K	1
19/12/2024	1,25%	0,16	13,00	13,00	13,00	13,00	4K	2
16/12/2024	-1,23%	-0,16	12,84	12,84	12,84	12,84	3K	2
28/11/2024	0,93%	0,12	13,00	13,00	13,00	13,00	3K	1
18/11/2024	-0,92%	-0,12	12,88	12,88	12,88	12,88	1K	1
12/11/2024	0,00%	0,00	13,00	13,00	13,00	13,00	4K	1
11/11/2024	-2,99%	-0,40	13,00	13,00	13,00	13,00	4K	1
01/11/2024	3,80%	0,49	13,40	13,40	13,40	13,40	5K	3
22/10/2024	0,00%	0,00	12,91	12,91	12,91	12,91	1K	1
21/10/2024	0,00%	0,00	12,91	11,90	11,90	12,91	4K	3
17/10/2024	-19,31%	-3,09	12,91	12,91	12,91	12,91	1K	1
16/10/2024	0,00%	0,00	16,00	16,00	16,00	16,00	3K	2
10/10/2024	-1,23%	-0,20	16,00	16,00	16,00	16,00	2K	1
08/10/2024	0,00%	0,00	16,20	16,20	16,20	16,20	3K	2
04/10/2024	0,00%	0,00	16,20	16,20	16,20	16,20	2K	1
03/10/2024	0,00%	0,00	16,20	16,20	16,20	16,20	3K	2
02/10/2024	24,62%	3,20	16,20	15,08	12,69	19,00	40K	25
27/09/2024	4,84%	0,60	13,00	11,55	11,55	13,00	2K	2
20/09/2024	-4,62%	-0,60	12,40	12,40	12,40	12,40	5K	3
17/09/2024	0,00%	0,00	13,00	13,00	13,00	13,00	1K	1
11/09/2024	4,00%	0,50	13,00	13,00	13,00	13,00	1K	1
10/09/2024	6,66%	0,78	12,50	12,50	12,50	12,50	1K	1
09/09/2024	-6,24%	-0,78	11,72	11,72	11,72	11,72	1K	1
27/08/2024	0,00%	0,00	12,50	12,50	12,50	12,50	2K	2
21/08/2024	5,93%	0,70	12,50	11,00	11,00	12,50	2K	2
19/08/2024	-5,60%	-0,70	11,80	11,80	11,80	11,80	1K	1
09/08/2024	0,00%	0,00	12,50	12,50	12,50	12,50	1K	1
15/07/2024	0,08%	0,01	12,50	12,50	12,50	12,50	1K	1
11/07/2024	2,46%	0,30	12,49	12,49	12,49	12,49	1K	1
05/07/2024	6,93%	0,79	12,19	12,19	12,19	12,19	4K	3
03/07/2024	15,15%	1,50	11,40	11,40	11,40	11,40	1K	1
10/06/2024	-5,71%	-0,60	9,90	9,90	9,90	9,90	990	1
24/05/2024	0,00%	0,00	10,50	10,50	10,50	10,50	1K	1
17/05/2024	0,00%	0,00	10,50	10,50	10,50	10,50	1K	1
10/05/2024	-2,33%	-0,25	10,50	10,50	10,50	10,50	1K	1
09/05/2024	-4,36%	-0,49	10,75	10,50	10,50	10,75	3K	3
02/05/2024	-6,33%	-0,76	11,24	11,24	11,24	11,24	1K	1
18/04/2024	0,00%	0,00	12,00	12,00	12,00	12,00	1K	1
15/04/2024	0,00%	0,00	12,00	12,00	12,00	12,00	2K	1
12/04/2024	0,00%	0,00	12,00	12,00	12,00	12,00	1K	1
05/04/2024	6,86%	0,77	12,00	10,76	10,50	12,00	3K	3
01/04/2024	5,94%	0,63	11,23	12,20	11,23	12,20	5K	4
28/03/2024	-1,21%	-0,13	10,60	10,60	10,60	10,60	3K	3
27/03/2024	-10,58%	-1,27	10,73	10,51	10,51	11,48	3K	3
25/03/2024	14,29%	1,50	12,00	12,00	11,99	12,00	5K	3
20/03/2024	-3,67%	-0,40	10,50	10,89	10,50	10,89	2K	2
18/03/2024	6,34%	0,65	10,90	10,90	10,90	10,90	2K	1
15/03/2024	-6,73%	-0,74	10,25	10,25	10,25	10,25	1K	1
13/03/2024	3,68%	0,39	10,99	10,88	10,88	10,99	8K	2
08/03/2024	6,00%	0,60	10,60	10,79	10,50	10,79	9K	8
06/03/2024	-0,10%	-0,01	10,00	10,01	10,00	10,01	12K	7
05/03/2024	-11,18%	-1,26	10,01	10,01	10,01	10,01	2K	2
01/03/2024	-2,00%	-0,23	11,27	11,27	11,27	11,27	2K	1
20/02/2024	-1,71%	-0,20	11,50	11,50	11,50	11,50	1K	1
01/02/2024	6,36%	0,70	11,70	11,70	11,70	11,70	1K	1
24/01/2024	0,00%	0,00	11,00	11,00	11,00	11,00	6K	2
19/01/2024	5,67%	0,59	11,00	10,99	10,99	11,00	2K	2
12/01/2024	-5,36%	-0,59	10,41	10,21	10,21	10,41	4K	2
18/12/2023	0,00%	0,00	11,00	11,00	11,00	11,00	21K	2
12/12/2023	-4,35%	-0,50	11,00	11,00	11,00	11,00	1K	1
04/12/2023	0,00%	0,00	11,50	11,50	11,50	11,50	2K	1
30/11/2023	-1,71%	-0,20	11,50	11,50	11,50	11,50	5K	1
28/11/2023	6,36%	0,70	11,70	11,70	11,70	11,70	1K	1
27/11/2023	12,82%	1,25	11,00	11,00	11,00	11,00	3K	2
20/11/2023	-4,69%	-0,48	9,75	10,23	9,75	10,23	4K	2
01/11/2023	-7,00%	-0,77	10,23	10,23	10,23	10,23	1K	1
31/10/2023	0,00%	0,00	11,00	11,00	11,00	11,00	1K	1
24/10/2023	0,00%	0,00	11,00	11,00	11,00	11,00	1K	1
23/10/2023	1,01%	0,11	11,00	10,99	10,99	11,00	2K	2
19/10/2023	0,00%	0,00	10,89	10,89	10,89	10,89	1K	1
18/10/2023	-0,09%	-0,01	10,89	10,89	10,89	10,89	1K	1
17/10/2023	0,00%	0,00	10,90	10,90	10,90	10,90	1K	1
11/10/2023	-0,73%	-0,08	10,90	10,90	10,90	10,90	1K	1
10/10/2023	-0,18%	-0,02	10,98	10,98	10,98	10,98	1K	1
09/10/2023	8,37%	0,85	11,00	11,00	11,00	11,00	1K	1
04/10/2023	-7,73%	-0,85	10,15	10,15	10,15	10,15	3K	2
03/10/2023	7,32%	0,75	11,00	11,00	11,00	11,00	3K	3
02/10/2023	0,00%	0,00	10,25	10,25	10,25	10,25	1K	1
29/09/2023	4,81%	0,47	10,25	10,25	10,25	10,25	1K	1
28/09/2023	0,20%	0,02	9,78	9,77	9,77	9,78	4K	3
27/09/2023	-4,78%	-0,49	9,76	9,76	9,76	9,76	976	1
15/09/2023	0,00%	0,00	10,25	9,50	9,50	10,25	9K	2
13/09/2023	2,50%	0,25	10,25	10,25	10,25	10,25	1K	1
11/09/2023	0,00%	0,00	10,00	10,00	10,00	10,00	3K	1
05/09/2023	0,00%	0,00	10,00	10,00	10,00	10,00	2K	1
04/09/2023	0,20%	0,02	10,00	9,99	9,99	10,00	3K	2
01/09/2023	3,21%	0,31	9,98	9,98	9,98	9,98	998	1
22/08/2023	-0,10%	-0,01	9,67	9,67	9,67	9,67	5K	1
21/08/2023	1,57%	0,15	9,68	9,68	9,68	9,68	2K	1
08/08/2023	-3,05%	-0,30	9,53	9,53	9,53	9,53	953	1
07/08/2023	-1,70%	-0,17	9,83	9,83	9,83	9,83	983	1
03/08/2023	5,26%	0,50	10,00	9,49	9,49	10,00	16K	8
01/08/2023	-0,11%	-0,01	9,50	9,50	9,50	9,50	950	1
31/07/2023	1,17%	0,11	9,51	9,51	9,51	9,51	3K	1
28/07/2023	-3,79%	-0,37	9,40	9,31	9,31	9,68	20K	11
26/07/2023	0,00%	0,00	9,77	9,77	9,77	9,77	977	1
25/07/2023	5,05%	0,47	9,77	9,30	9,20	9,77	13K	9
24/07/2023	-1,90%	-0,18	9,30	9,20	9,20	9,30	12K	12
21/07/2023	-1,25%	-0,12	9,48	9,99	9,20	9,99	7K	7
20/07/2023	-2,54%	-0,25	9,60	10,10	9,10	10,10	17K	17
19/07/2023	-2,86%	-0,29	9,85	9,92	9,85	9,92	2K	2
18/07/2023	-1,55%	-0,16	10,14	10,01	10,00	10,15	11K	11
17/07/2023	-3,74%	-0,40	10,30	10,20	10,00	10,30	17K	16
14/07/2023	-0,47%	-0,05	10,70	10,50	10,10	10,70	3K	3
13/07/2023	0,00%	0,00	10,75	10,75	10,75	10,75	2K	1
12/07/2023	-3,07%	-0,34	10,75	10,90	10,51	10,90	11K	9
11/07/2023	1,65%	0,18	11,09	11,17	10,70	11,17	5K	5
10/07/2023	-	-	10,91	11,88	10,91	11,88	19K	16

Date,Open,High,Low,Close,Volume
08-Jul-25,21.00,21.00,21.00,21.00,2100
03-Jul-25,19.90,20.01,19.90,20.00,62016
25-Jun-25,20.00,20.00,20.00,20.00,20000
16-Jun-25,19.90,19.90,19.90,19.90,1990
13-Jun-25,20.00,20.00,20.00,20.00,2000
11-Jun-25,19.90,19.90,19.90,19.90,3980
09-Jun-25,19.90,19.90,19.90,19.90,1990
06-Jun-25,19.35,19.90,19.35,19.90,3925
12-May-25,16.30,16.30,16.30,16.30,1630
05-May-25,16.60,16.60,16.60,16.60,1660
02-May-25,15.50,15.50,15.50,15.50,1550
25-Apr-25,14.04,14.04,14.04,14.04,1404
04-Apr-25,16.45,16.45,16.45,16.45,1645
03-Apr-25,16.40,16.40,16.40,16.40,16400
26-Mar-25,15.00,15.00,15.00,15.00,1500
18-Mar-25,13.61,13.61,13.60,13.60,4081
24-Feb-25,15.40,15.40,15.40,15.40,1540
14-Feb-25,15.40,15.40,15.40,15.40,1540
12-Feb-25,15.40,15.40,15.40,15.40,1540
05-Feb-25,15.71,15.71,15.71,15.71,7855
04-Feb-25,14.90,15.50,14.90,15.50,10730
03-Feb-25,14.00,14.10,14.00,14.10,4220
20-Jan-25,14.00,14.00,14.00,14.00,1400
17-Jan-25,14.00,14.00,14.00,14.00,2800
16-Jan-25,13.90,13.90,13.90,13.90,1390
15-Jan-25,13.90,13.90,13.90,13.90,1390
14-Jan-25,13.80,13.80,13.80,13.80,1380
19-Dec-24,13.00,13.00,13.00,13.00,3900
16-Dec-24,12.84,12.84,12.84,12.84,2568
28-Nov-24,13.00,13.00,13.00,13.00,2600
18-Nov-24,12.88,12.88,12.88,12.88,1288
12-Nov-24,13.00,13.00,13.00,13.00,3900
11-Nov-24,13.00,13.00,13.00,13.00,3900
01-Nov-24,13.40,13.40,13.40,13.40,5360
22-Oct-24,12.91,12.91,12.91,12.91,1291
21-Oct-24,11.90,12.91,11.90,12.91,3731
17-Oct-24,12.91,12.91,12.91,12.91,1291
16-Oct-24,16.00,16.00,16.00,16.00,3200
10-Oct-24,16.00,16.00,16.00,16.00,1600
08-Oct-24,16.20,16.20,16.20,16.20,3240
04-Oct-24,16.20,16.20,16.20,16.20,1620
03-Oct-24,16.20,16.20,16.20,16.20,3240
02-Oct-24,15.08,19.00,12.69,16.20,40276
27-Sep-24,11.55,13.00,11.55,13.00,2455
20-Sep-24,12.40,12.40,12.40,12.40,4960
17-Sep-24,13.00,13.00,13.00,13.00,1300
11-Sep-24,13.00,13.00,13.00,13.00,1300
10-Sep-24,12.50,12.50,12.50,12.50,1250
09-Sep-24,11.72,11.72,11.72,11.72,1172
27-Aug-24,12.50,12.50,12.50,12.50,2500
21-Aug-24,11.00,12.50,11.00,12.50,2350
19-Aug-24,11.80,11.80,11.80,11.80,1180
09-Aug-24,12.50,12.50,12.50,12.50,1250
15-Jul-24,12.50,12.50,12.50,12.50,1250
11-Jul-24,12.49,12.49,12.49,12.49,1249
05-Jul-24,12.19,12.19,12.19,12.19,3657
03-Jul-24,11.40,11.40,11.40,11.40,1140
10-Jun-24,9.90,9.90,9.90,9.90,990
24-May-24,10.50,10.50,10.50,10.50,1050
17-May-24,10.50,10.50,10.50,10.50,1050
10-May-24,10.50,10.50,10.50,10.50,1050
09-May-24,10.50,10.75,10.50,10.75,3175
02-May-24,11.24,11.24,11.24,11.24,1124
18-Apr-24,12.00,12.00,12.00,12.00,1200
15-Apr-24,12.00,12.00,12.00,12.00,2400
12-Apr-24,12.00,12.00,12.00,12.00,1200
05-Apr-24,10.76,12.00,10.50,12.00,3326
01-Apr-24,12.20,12.20,11.23,11.23,4783
28-Mar-24,10.60,10.60,10.60,10.60,3180
27-Mar-24,10.51,11.48,10.51,10.73,3272
25-Mar-24,12.00,12.00,11.99,12.00,4799
20-Mar-24,10.89,10.89,10.50,10.50,2139
18-Mar-24,10.90,10.90,10.90,10.90,2180
15-Mar-24,10.25,10.25,10.25,10.25,1025
13-Mar-24,10.88,10.99,10.88,10.99,7638
08-Mar-24,10.79,10.79,10.50,10.60,8575
06-Mar-24,10.01,10.01,10.00,10.00,12010
05-Mar-24,10.01,10.01,10.01,10.01,2002
01-Mar-24,11.27,11.27,11.27,11.27,2254
20-Feb-24,11.50,11.50,11.50,11.50,1150
01-Feb-24,11.70,11.70,11.70,11.70,1170
24-Jan-24,11.00,11.00,11.00,11.00,5500
19-Jan-24,10.99,11.00,10.99,11.00,2199
12-Jan-24,10.21,10.41,10.21,10.41,4144
18-Dec-23,11.00,11.00,11.00,11.00,20900
12-Dec-23,11.00,11.00,11.00,11.00,1100
04-Dec-23,11.50,11.50,11.50,11.50,2300
30-Nov-23,11.50,11.50,11.50,11.50,4600
28-Nov-23,11.70,11.70,11.70,11.70,1170
27-Nov-23,11.00,11.00,11.00,11.00,3300
20-Nov-23,10.23,10.23,9.75,9.75,4044
01-Nov-23,10.23,10.23,10.23,10.23,1023
31-Oct-23,11.00,11.00,11.00,11.00,1100
24-Oct-23,11.00,11.00,11.00,11.00,1100
23-Oct-23,10.99,11.00,10.99,11.00,2199
19-Oct-23,10.89,10.89,10.89,10.89,1089
18-Oct-23,10.89,10.89,10.89,10.89,1089
17-Oct-23,10.90,10.90,10.90,10.90,1090
11-Oct-23,10.90,10.90,10.90,10.90,1090
10-Oct-23,10.98,10.98,10.98,10.98,1098
09-Oct-23,11.00,11.00,11.00,11.00,1100
04-Oct-23,10.15,10.15,10.15,10.15,3045
03-Oct-23,11.00,11.00,11.00,11.00,3292
02-Oct-23,10.25,10.25,10.25,10.25,1025
29-Sep-23,10.25,10.25,10.25,10.25,1025
28-Sep-23,9.77,9.78,9.77,9.78,3911
27-Sep-23,9.76,9.76,9.76,9.76,976
15-Sep-23,9.50,10.25,9.50,10.25,9075
13-Sep-23,10.25,10.25,10.25,10.25,1025
11-Sep-23,10.00,10.00,10.00,10.00,3000
05-Sep-23,10.00,10.00,10.00,10.00,2000
04-Sep-23,9.99,10.00,9.99,10.00,2998
01-Sep-23,9.98,9.98,9.98,9.98,998
22-Aug-23,9.67,9.67,9.67,9.67,4835
21-Aug-23,9.68,9.68,9.68,9.68,1936
08-Aug-23,9.53,9.53,9.53,9.53,953
07-Aug-23,9.83,9.83,9.83,9.83,983
03-Aug-23,9.49,10.00,9.49,10.00,16394
01-Aug-23,9.50,9.50,9.50,9.50,950
31-Jul-23,9.51,9.51,9.51,9.51,2853
28-Jul-23,9.31,9.68,9.31,9.40,19752
26-Jul-23,9.77,9.77,9.77,9.77,977
25-Jul-23,9.30,9.77,9.20,9.77,13271
24-Jul-23,9.20,9.30,9.20,9.30,11990
21-Jul-23,9.99,9.99,9.20,9.48,7498
20-Jul-23,10.10,10.10,9.10,9.60,16900
19-Jul-23,9.92,9.92,9.85,9.85,1977
18-Jul-23,10.01,10.15,10.00,10.14,11052
17-Jul-23,10.20,10.30,10.00,10.30,17253
14-Jul-23,10.50,10.70,10.10,10.70,3130
13-Jul-23,10.75,10.75,10.75,10.75,2150
12-Jul-23,10.90,10.90,10.51,10.75,10734
11-Jul-23,11.17,11.17,10.70,11.09,5476
10-Jul-23,11.88,11.88,10.91,10.91,18902

*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: BALM3