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
18/07/2022	10,07%	1,18	12,90	12,90	12,90	12,90	1K	1
15/07/2022	-0,85%	-0,10	11,72	11,86	11,72	11,86	2K	2
11/07/2022	-15,93%	-2,24	11,82	11,96	11,82	11,96	2K	2
08/07/2022	-1,33%	-0,19	14,06	14,06	14,06	14,06	1K	1
05/07/2022	-1,18%	-0,17	14,25	14,25	14,25	14,25	1K	1
15/06/2022	0,00%	0,00	14,42	14,42	14,42	14,42	4K	3
02/06/2022	0,00%	0,00	14,42	14,42	14,42	14,42	1K	1
16/05/2022	-3,80%	-0,57	14,42	13,92	13,92	14,42	3K	2
13/05/2022	-0,07%	-0,01	14,99	14,99	14,99	14,99	1K	1
08/04/2022	-3,16%	-0,49	15,00	15,00	15,00	15,00	2K	1
01/04/2022	-0,06%	-0,01	15,49	15,54	15,49	15,60	6K	4

30/03/2022	5,08%	0,75	15,50	16,00	15,50	16,00	3K	2
23/03/2022	0,00%	0,00	14,75	14,75	14,75	14,75	1K	1
22/03/2022	0,00%	0,00	14,75	14,75	14,75	14,75	1K	1
21/03/2022	0,34%	0,05	14,75	14,75	14,75	14,75	1K	1
18/03/2022	-13,33%	-2,26	14,70	14,70	14,70	14,70	3K	2
03/03/2022	-0,18%	-0,03	16,96	16,96	16,96	16,96	2K	1
15/02/2022	17,90%	2,58	16,99	15,59	15,59	16,99	6K	3
07/02/2022	-1,17%	-0,17	14,41	14,41	14,41	14,41	1K	1
04/02/2022	-6,42%	-1,00	14,58	14,70	14,58	14,70	9K	6
28/01/2022	1,17%	0,18	15,58	15,58	15,58	15,58	2K	1
27/01/2022	-0,65%	-0,10	15,40	14,01	14,01	15,40	9K	5
25/01/2022	0,00%	0,00	15,50	15,50	15,50	15,50	2K	1
05/01/2022	-0,96%	-0,15	15,50	15,50	15,50	15,50	2K	1
03/01/2022	0,32%	0,05	15,65	15,65	15,65	15,65	3K	1
29/12/2021	-0,32%	-0,05	15,60	15,60	15,60	15,60	2K	1
28/12/2021	0,32%	0,05	15,65	15,65	15,65	15,65	2K	1
27/12/2021	-0,64%	-0,10	15,60	15,70	15,60	15,70	17K	3
23/12/2021	-0,63%	-0,10	15,70	15,70	15,70	15,70	2K	1
17/12/2021	-0,32%	-0,05	15,80	15,80	15,80	15,80	3K	2
10/12/2021	0,32%	0,05	15,85	15,85	15,85	15,85	2K	1
08/12/2021	-0,32%	-0,05	15,80	15,81	15,80	15,81	6K	2
07/12/2021	0,32%	0,05	15,85	15,80	15,80	15,85	3K	2
03/12/2021	-0,06%	-0,01	15,80	15,80	15,80	15,80	6K	1
30/11/2021	-7,97%	-1,37	15,81	15,93	15,81	15,93	6K	4
25/11/2021	-5,97%	-1,09	17,18	18,26	16,98	18,26	5K	3
24/11/2021	15,63%	2,47	18,27	16,78	16,78	18,56	25K	12
17/11/2021	0,00%	0,00	15,80	15,80	15,80	15,80	5K	2
10/11/2021	0,00%	0,00	15,80	15,80	15,80	15,80	2K	1
08/11/2021	0,00%	0,00	15,80	15,80	15,80	15,80	2K	1
29/10/2021	-1,25%	-0,20	15,80	16,00	15,80	16,00	32K	3
27/10/2021	-5,88%	-1,00	16,00	16,11	16,00	16,11	16K	3
25/10/2021	0,00%	0,00	17,00	17,00	17,00	17,00	2K	1
20/10/2021	-4,39%	-0,78	17,00	16,61	16,56	17,00	7K	4
06/10/2021	6,34%	1,06	17,78	17,78	17,78	17,78	2K	1
28/09/2021	0,00%	0,00	16,72	16,72	16,72	16,72	2K	1
23/09/2021	-1,88%	-0,32	16,72	17,05	16,72	17,05	5K	3
21/09/2021	-2,74%	-0,48	17,04	18,19	17,04	18,20	5K	3
17/09/2021	1,98%	0,34	17,52	17,52	17,52	17,52	2K	1
16/09/2021	-6,38%	-1,17	17,18	18,25	17,18	18,25	12K	7
15/09/2021	1,94%	0,35	18,35	18,30	18,10	19,50	24K	12
14/09/2021	-8,86%	-1,75	18,00	18,50	18,00	20,50	23K	11
13/09/2021	19,26%	3,19	19,75	18,00	18,00	20,35	24K	12
08/09/2021	-9,01%	-1,64	16,56	16,56	16,56	16,56	7K	3
27/08/2021	1,96%	0,35	18,20	18,20	18,20	18,20	2K	1
26/08/2021	-1,11%	-0,20	17,85	17,85	17,85	17,85	2K	1
25/08/2021	-1,37%	-0,25	18,05	18,15	18,05	18,15	4K	2
24/08/2021	1,61%	0,29	18,30	18,30	18,30	18,30	2K	1
23/08/2021	-3,74%	-0,70	18,01	18,33	18,01	18,33	18K	8
20/08/2021	-1,11%	-0,21	18,71	18,70	18,70	18,71	4K	2
19/08/2021	-7,25%	-1,48	18,92	19,00	18,70	19,00	21K	8
12/08/2021	-0,49%	-0,10	20,40	20,40	20,40	20,40	2K	1
09/08/2021	6,22%	1,20	20,50	20,00	20,00	20,50	4K	2
06/08/2021	-3,50%	-0,70	19,30	19,30	19,30	19,30	2K	1
03/08/2021	0,00%	0,00	20,00	20,00	20,00	20,00	4K	2
02/08/2021	5,15%	0,98	20,00	20,00	20,00	20,00	10K	4
30/07/2021	-4,90%	-0,98	19,02	20,00	19,02	20,00	12K	5
29/07/2021	0,00%	0,00	20,00	20,00	20,00	20,00	4K	1
28/07/2021	-2,87%	-0,59	20,00	20,00	20,00	20,00	4K	2
26/07/2021	2,90%	0,58	20,59	19,77	19,77	20,59	10K	3
23/07/2021	0,05%	0,01	20,01	20,01	20,01	20,01	4K	2
22/07/2021	0,00%	0,00	20,00	19,20	19,20	20,00	4K	2
21/07/2021	0,00%	0,00	20,00	20,00	20,00	20,00	18K	5
20/07/2021	0,00%	0,00	20,00	20,00	20,00	20,00	2K	1
19/07/2021	-0,50%	-0,10	20,00	20,10	20,00	20,65	18K	4
16/07/2021	-0,05%	-0,01	20,10	20,01	20,01	20,10	6K	2
15/07/2021	0,55%	0,11	20,11	20,24	20,11	21,97	72K	25
14/07/2021	-1,19%	-0,24	20,00	20,00	20,00	20,00	10K	3
12/07/2021	1,20%	0,24	20,24	20,24	20,24	20,24	22K	8
08/07/2021	0,00%	0,00	20,00	20,00	20,00	20,00	20K	5
07/07/2021	3,15%	0,61	20,00	20,00	20,00	20,00	20K	4
06/07/2021	0,47%	0,09	19,39	19,20	19,02	19,39	10K	4
05/07/2021	0,47%	0,09	19,30	19,30	19,30	19,30	2K	1
02/07/2021	0,31%	0,06	19,21	19,21	19,21	19,21	2K	1
01/07/2021	-0,73%	-0,14	19,15	19,20	19,06	19,20	8K	4
30/06/2021	-0,05%	-0,01	19,29	19,29	19,29	19,29	2K	1
29/06/2021	-1,08%	-0,21	19,30	19,25	19,25	19,99	8K	4
28/06/2021	-1,22%	-0,24	19,51	19,51	19,51	19,51	12K	2
25/06/2021	1,86%	0,36	19,75	19,30	19,30	19,75	18K	8
24/06/2021	1,52%	0,29	19,39	19,39	19,39	19,39	2K	1
23/06/2021	0,47%	0,09	19,10	19,15	19,03	19,18	17K	8
22/06/2021	0,05%	0,01	19,01	19,03	19,01	23,98	86K	39
21/06/2021	-0,47%	-0,09	19,00	19,96	19,00	22,70	95K	28
18/06/2021	0,42%	0,08	19,09	18,90	18,90	19,09	9K	4
17/06/2021	0,05%	0,01	19,01	19,01	19,01	19,01	2K	1
16/06/2021	-1,09%	-0,21	19,00	19,00	19,00	19,00	8K	4
15/06/2021	0,00%	0,00	19,21	19,21	19,21	19,21	2K	1
14/06/2021	0,00%	0,00	19,21	19,20	19,20	19,21	6K	3
11/06/2021	-0,88%	-0,17	19,21	19,23	19,21	19,23	12K	2
10/06/2021	-1,22%	-0,24	19,38	19,50	19,38	19,50	6K	2
09/06/2021	0,05%	0,01	19,62	19,61	19,60	19,62	6K	3
08/06/2021	-6,17%	-1,29	19,61	22,68	19,51	22,95	82K	34
07/06/2021	12,73%	2,36	20,90	21,50	19,90	21,50	52K	22
04/06/2021	-2,42%	-0,46	18,54	18,77	18,54	18,77	4K	2
02/06/2021	-3,55%	-0,70	19,00	19,69	19,00	19,70	39K	13
01/06/2021	-1,45%	-0,29	19,70	20,00	18,61	20,00	48K	18
31/05/2021	6,90%	1,29	19,99	21,00	18,55	21,00	72K	30
28/05/2021	-0,53%	-0,10	18,70	18,10	18,02	18,70	22K	4
27/05/2021	4,16%	0,75	18,80	18,80	18,80	19,50	25K	12
26/05/2021	0,22%	0,04	18,05	18,05	18,05	18,05	2K	1
25/05/2021	-1,48%	-0,27	18,01	18,01	18,01	18,01	2K	1
24/05/2021	1,22%	0,22	18,28	18,28	18,28	18,28	2K	1
19/05/2021	-3,42%	-0,64	18,06	18,00	18,00	18,06	5K	3
17/05/2021	1,69%	0,31	18,70	18,70	18,70	18,70	6K	2
14/05/2021	1,43%	0,26	18,39	18,00	18,00	18,39	27K	13
13/05/2021	-3,51%	-0,66	18,13	18,11	18,00	18,13	18K	7
12/05/2021	4,33%	0,78	18,79	18,89	18,79	18,89	4K	2
10/05/2021	-1,04%	-0,19	18,01	18,30	18,01	18,30	7K	2
07/05/2021	-1,09%	-0,20	18,20	18,20	18,20	18,20	2K	1
06/05/2021	-2,08%	-0,39	18,40	17,80	17,80	18,40	9K	5
05/05/2021	4,45%	0,80	18,79	18,79	18,79	18,79	2K	1
03/05/2021	-2,91%	-0,54	17,99	18,21	17,92	18,21	29K	11
29/04/2021	1,26%	0,23	18,53	18,52	18,52	18,53	4K	2
28/04/2021	-1,08%	-0,20	18,30	18,55	18,30	21,00	94K	35
27/04/2021	-0,38%	-0,07	18,50	18,50	18,50	18,50	2K	1
26/04/2021	-1,64%	-0,31	18,57	19,11	18,57	19,34	23K	12
23/04/2021	-2,53%	-0,49	18,88	19,60	18,60	20,20	48K	23
22/04/2021	-8,16%	-1,72	19,37	20,01	18,20	21,96	295K	126
20/04/2021	24,65%	4,17	21,09	17,98	17,98	25,79	536K	178
15/04/2021	0,18%	0,03	16,92	16,92	16,92	16,92	3K	1
14/04/2021	-0,76%	-0,13	16,89	17,00	16,89	18,00	272K	64
09/04/2021	-1,10%	-0,19	17,02	17,02	17,02	17,02	2K	1
08/04/2021	-2,38%	-0,42	17,21	17,70	17,21	17,70	16K	5
07/04/2021	-	-	17,63	18,06	17,63	19,00	36K	18

Date,Open,High,Low,Close,Volume
18-Jul-22,12.90,12.90,12.90,12.90,1290
15-Jul-22,11.86,11.86,11.72,11.72,2358
11-Jul-22,11.96,11.96,11.82,11.82,2378
08-Jul-22,14.06,14.06,14.06,14.06,1406
05-Jul-22,14.25,14.25,14.25,14.25,1425
15-Jun-22,14.42,14.42,14.42,14.42,4326
02-Jun-22,14.42,14.42,14.42,14.42,1442
16-May-22,13.92,14.42,13.92,14.42,2834
13-May-22,14.99,14.99,14.99,14.99,1499
08-Apr-22,15.00,15.00,15.00,15.00,1500
01-Apr-22,15.54,15.60,15.49,15.49,6214
30-Mar-22,16.00,16.00,15.50,15.50,3150
23-Mar-22,14.75,14.75,14.75,14.75,1475
22-Mar-22,14.75,14.75,14.75,14.75,1475
21-Mar-22,14.75,14.75,14.75,14.75,1475
18-Mar-22,14.70,14.70,14.70,14.70,2940
03-Mar-22,16.96,16.96,16.96,16.96,1696
15-Feb-22,15.59,16.99,15.59,16.99,6493
07-Feb-22,14.41,14.41,14.41,14.41,1441
04-Feb-22,14.70,14.70,14.58,14.58,8769
28-Jan-22,15.58,15.58,15.58,15.58,1558
27-Jan-22,14.01,15.40,14.01,15.40,8761
25-Jan-22,15.50,15.50,15.50,15.50,1550
05-Jan-22,15.50,15.50,15.50,15.50,1550
03-Jan-22,15.65,15.65,15.65,15.65,3130
29-Dec-21,15.60,15.60,15.60,15.60,1560
28-Dec-21,15.65,15.65,15.65,15.65,1565
27-Dec-21,15.70,15.70,15.60,15.60,17170
23-Dec-21,15.70,15.70,15.70,15.70,1570
17-Dec-21,15.80,15.80,15.80,15.80,3160
10-Dec-21,15.85,15.85,15.85,15.85,1585
08-Dec-21,15.81,15.81,15.80,15.80,6321
07-Dec-21,15.80,15.85,15.80,15.85,3165
03-Dec-21,15.80,15.80,15.80,15.80,6320
30-Nov-21,15.93,15.93,15.81,15.81,6351
25-Nov-21,18.26,18.26,16.98,17.18,5242
24-Nov-21,16.78,18.56,16.78,18.27,25335
17-Nov-21,15.80,15.80,15.80,15.80,4740
10-Nov-21,15.80,15.80,15.80,15.80,1580
08-Nov-21,15.80,15.80,15.80,15.80,1580
29-Oct-21,16.00,16.00,15.80,15.80,31660
27-Oct-21,16.11,16.11,16.00,16.00,16023
25-Oct-21,17.00,17.00,17.00,17.00,1700
20-Oct-21,16.61,17.00,16.56,17.00,6677
06-Oct-21,17.78,17.78,17.78,17.78,1778
28-Sep-21,16.72,16.72,16.72,16.72,1672
23-Sep-21,17.05,17.05,16.72,16.72,5057
21-Sep-21,18.19,18.20,17.04,17.04,5343
17-Sep-21,17.52,17.52,17.52,17.52,1752
16-Sep-21,18.25,18.25,17.18,17.18,12481
15-Sep-21,18.30,19.50,18.10,18.35,24177
14-Sep-21,18.50,20.50,18.00,18.00,23415
13-Sep-21,18.00,20.35,18.00,19.75,24478
08-Sep-21,16.56,16.56,16.56,16.56,6624
27-Aug-21,18.20,18.20,18.20,18.20,1820
26-Aug-21,17.85,17.85,17.85,17.85,1785
25-Aug-21,18.15,18.15,18.05,18.05,3620
24-Aug-21,18.30,18.30,18.30,18.30,1830
23-Aug-21,18.33,18.33,18.01,18.01,18187
20-Aug-21,18.70,18.71,18.70,18.71,3741
19-Aug-21,19.00,19.00,18.70,18.92,20778
12-Aug-21,20.40,20.40,20.40,20.40,2040
09-Aug-21,20.00,20.50,20.00,20.50,4050
06-Aug-21,19.30,19.30,19.30,19.30,1930
03-Aug-21,20.00,20.00,20.00,20.00,4000
02-Aug-21,20.00,20.00,20.00,20.00,10000
30-Jul-21,20.00,20.00,19.02,19.02,11706
29-Jul-21,20.00,20.00,20.00,20.00,4000
28-Jul-21,20.00,20.00,20.00,20.00,4000
26-Jul-21,19.77,20.59,19.77,20.59,10184
23-Jul-21,20.01,20.01,20.01,20.01,4001
22-Jul-21,19.20,20.00,19.20,20.00,3920
21-Jul-21,20.00,20.00,20.00,20.00,18000
20-Jul-21,20.00,20.00,20.00,20.00,2000
19-Jul-21,20.10,20.65,20.00,20.00,18075
16-Jul-21,20.01,20.10,20.01,20.10,6021
15-Jul-21,20.24,21.97,20.11,20.11,71880
14-Jul-21,20.00,20.00,20.00,20.00,10000
12-Jul-21,20.24,20.24,20.24,20.24,22264
08-Jul-21,20.00,20.00,20.00,20.00,20000
07-Jul-21,20.00,20.00,20.00,20.00,20000
06-Jul-21,19.20,19.39,19.02,19.39,9568
05-Jul-21,19.30,19.30,19.30,19.30,1930
02-Jul-21,19.21,19.21,19.21,19.21,1921
01-Jul-21,19.20,19.20,19.06,19.15,7647
30-Jun-21,19.29,19.29,19.29,19.29,1929
29-Jun-21,19.25,19.99,19.25,19.30,7814
28-Jun-21,19.51,19.51,19.51,19.51,11706
25-Jun-21,19.30,19.75,19.30,19.75,17573
24-Jun-21,19.39,19.39,19.39,19.39,1939
23-Jun-21,19.15,19.18,19.03,19.10,17194
22-Jun-21,19.03,23.98,19.01,19.01,86082
21-Jun-21,19.96,22.70,19.00,19.00,95221
18-Jun-21,18.90,19.09,18.90,19.09,9469
17-Jun-21,19.01,19.01,19.01,19.01,1901
16-Jun-21,19.00,19.00,19.00,19.00,7600
15-Jun-21,19.21,19.21,19.21,19.21,1921
14-Jun-21,19.20,19.21,19.20,19.21,5762
11-Jun-21,19.23,19.23,19.21,19.21,11528
10-Jun-21,19.50,19.50,19.38,19.38,5826
09-Jun-21,19.61,19.62,19.60,19.62,5883
08-Jun-21,22.68,22.95,19.51,19.61,82029
07-Jun-21,21.50,21.50,19.90,20.90,52402
04-Jun-21,18.77,18.77,18.54,18.54,3731
02-Jun-21,19.69,19.70,19.00,19.00,38506
01-Jun-21,20.00,20.00,18.61,19.70,47803
31-May-21,21.00,21.00,18.55,19.99,71837
28-May-21,18.10,18.70,18.02,18.70,22032
27-May-21,18.80,19.50,18.80,18.80,24715
26-May-21,18.05,18.05,18.05,18.05,1805
25-May-21,18.01,18.01,18.01,18.01,1801
24-May-21,18.28,18.28,18.28,18.28,1828
19-May-21,18.00,18.06,18.00,18.06,5407
17-May-21,18.70,18.70,18.70,18.70,5610
14-May-21,18.00,18.39,18.00,18.39,27061
13-May-21,18.11,18.13,18.00,18.13,18111
12-May-21,18.89,18.89,18.79,18.79,3768
10-May-21,18.30,18.30,18.01,18.01,7262
07-May-21,18.20,18.20,18.20,18.20,1820
06-May-21,17.80,18.40,17.80,18.40,9031
05-May-21,18.79,18.79,18.79,18.79,1879
03-May-21,18.21,18.21,17.92,17.99,28832
29-Apr-21,18.52,18.53,18.52,18.53,3705
28-Apr-21,18.55,21.00,18.30,18.30,93613
27-Apr-21,18.50,18.50,18.50,18.50,1850
26-Apr-21,19.11,19.34,18.57,18.57,22764
23-Apr-21,19.60,20.20,18.60,18.88,48145
22-Apr-21,20.01,21.96,18.20,19.37,294959
20-Apr-21,17.98,25.79,17.98,21.09,535770
15-Apr-21,16.92,16.92,16.92,16.92,3384
14-Apr-21,17.00,18.00,16.89,16.89,272070
09-Apr-21,17.02,17.02,17.02,17.02,1702
08-Apr-21,17.70,17.70,17.21,17.21,15834
07-Apr-21,18.06,19.00,17.63,17.63,36301

*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