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
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	-2,16%	-0,39	17,63	18,06	17,63	19,00	36K	18
06/04/2021	4,71%	0,81	18,02	17,33	17,33	20,50	71K	37
05/04/2021	-0,52%	-0,09	17,21	17,80	17,19	20,74	152K	64
01/04/2021	1,82%	0,31	17,30	16,99	16,99	17,30	9K	3
31/03/2021	4,75%	0,77	16,99	16,90	16,90	16,99	5K	2
29/03/2021	-1,82%	-0,30	16,22	16,30	16,22	16,30	5K	3
26/03/2021	0,73%	0,12	16,52	16,42	16,42	17,20	30K	14
25/03/2021	-1,80%	-0,30	16,40	16,70	16,40	18,26	109K	40
24/03/2021	0,06%	0,01	16,70	16,70	16,70	16,70	2K	1
23/03/2021	-1,24%	-0,21	16,69	16,50	16,40	16,69	43K	8
19/03/2021	-2,37%	-0,41	16,90	17,00	16,90	17,00	5K	3
18/03/2021	4,28%	0,71	17,31	17,00	16,52	17,31	48K	15
17/03/2021	1,53%	0,25	16,60	16,15	16,15	16,60	7K	4
11/03/2021	-0,91%	-0,15	16,35	16,30	16,30	16,35	8K	3
10/03/2021	-5,01%	-0,87	16,50	16,50	16,50	16,50	2K	1
09/03/2021	-0,17%	-0,03	17,37	16,00	15,81	17,37	18K	9
08/03/2021	-0,57%	-0,10	17,40	17,40	17,40	17,40	2K	1
04/03/2021	1,16%	0,20	17,50	17,49	17,49	17,50	3K	2
02/03/2021	-0,06%	-0,01	17,30	17,00	16,80	17,30	14K	7
01/03/2021	-2,70%	-0,48	17,31	17,80	17,31	17,80	11K	5
26/02/2021	-1,22%	-0,22	17,79	17,79	17,79	17,79	2K	1
25/02/2021	-0,77%	-0,14	18,01	18,15	18,01	18,15	9K	4
24/02/2021	-1,36%	-0,25	18,15	18,40	18,12	18,40	5K	3
23/02/2021	-0,81%	-0,15	18,40	18,30	18,20	18,40	13K	5
22/02/2021	2,49%	0,45	18,55	20,90	18,55	21,15	34K	12
18/02/2021	-1,63%	-0,30	18,10	18,20	18,10	18,25	11K	6
12/02/2021	-2,13%	-0,40	18,40	18,51	18,40	18,51	6K	3
11/02/2021	-1,05%	-0,20	18,80	18,00	18,00	18,80	6K	3
09/02/2021	0,00%	0,00	19,00	19,00	19,00	19,00	2K	1
05/02/2021	-1,25%	-0,24	19,00	19,01	19,00	19,01	4K	2
04/02/2021	1,26%	0,24	19,24	19,01	19,01	19,60	23K	10
03/02/2021	0,00%	0,00	19,00	19,10	19,00	19,10	11K	4
02/02/2021	0,00%	0,00	19,00	19,00	19,00	19,00	2K	1
01/02/2021	0,00%	0,00	19,00	19,00	19,00	19,00	2K	1
29/01/2021	-0,84%	-0,16	19,00	19,16	19,00	19,16	13K	4
28/01/2021	0,84%	0,16	19,16	19,10	19,10	19,21	21K	8
27/01/2021	-2,66%	-0,52	19,00	19,25	19,00	19,52	44K	15
26/01/2021	-5,24%	-1,08	19,52	21,43	19,40	21,43	27K	9
22/01/2021	0,98%	0,20	20,60	21,11	20,50	23,00	135K	49
21/01/2021	4,62%	0,90	20,40	19,73	19,73	23,00	142K	57
20/01/2021	1,04%	0,20	19,50	21,91	19,50	25,99	408K	137
19/01/2021	-2,18%	-0,43	19,30	19,73	19,30	19,73	18K	7
18/01/2021	-1,10%	-0,22	19,73	19,51	19,50	19,73	14K	4
15/01/2021	0,00%	0,00	19,95	19,88	19,50	19,95	8K	4
14/01/2021	5,00%	0,95	19,95	19,60	19,35	19,95	35K	15
13/01/2021	-2,51%	-0,49	19,00	19,50	18,50	19,50	29K	14
12/01/2021	-0,05%	-0,01	19,49	19,20	19,20	19,49	12K	6
11/01/2021	-1,02%	-0,20	19,50	19,71	19,20	19,71	16K	8
08/01/2021	-	-	19,70	19,50	19,50	19,70	16K	7

Date,Open,High,Low,Close,Volume
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
06-Apr-21,17.33,20.50,17.33,18.02,71104
05-Apr-21,17.80,20.74,17.19,17.21,151928
01-Apr-21,16.99,17.30,16.99,17.30,8529
31-Mar-21,16.90,16.99,16.90,16.99,5088
29-Mar-21,16.30,16.30,16.22,16.22,4882
26-Mar-21,16.42,17.20,16.42,16.52,30039
25-Mar-21,16.70,18.26,16.40,16.40,108548
24-Mar-21,16.70,16.70,16.70,16.70,1670
23-Mar-21,16.50,16.69,16.40,16.69,42742
19-Mar-21,17.00,17.00,16.90,16.90,5090
18-Mar-21,17.00,17.31,16.52,17.31,48139
17-Mar-21,16.15,16.60,16.15,16.60,6530
11-Mar-21,16.30,16.35,16.30,16.35,8155
10-Mar-21,16.50,16.50,16.50,16.50,1650
09-Mar-21,16.00,17.37,15.81,17.37,17767
08-Mar-21,17.40,17.40,17.40,17.40,1740
04-Mar-21,17.49,17.50,17.49,17.50,3499
02-Mar-21,17.00,17.30,16.80,17.30,13560
01-Mar-21,17.80,17.80,17.31,17.31,10501
26-Feb-21,17.79,17.79,17.79,17.79,1779
25-Feb-21,18.15,18.15,18.01,18.01,9051
24-Feb-21,18.40,18.40,18.12,18.15,5467
23-Feb-21,18.30,18.40,18.20,18.40,12772
22-Feb-21,20.90,21.15,18.55,18.55,34332
18-Feb-21,18.20,18.25,18.10,18.10,10918
12-Feb-21,18.51,18.51,18.40,18.40,5541
11-Feb-21,18.00,18.80,18.00,18.80,5502
09-Feb-21,19.00,19.00,19.00,19.00,1900
05-Feb-21,19.01,19.01,19.00,19.00,3801
04-Feb-21,19.01,19.60,19.01,19.24,23118
03-Feb-21,19.10,19.10,19.00,19.00,11420
02-Feb-21,19.00,19.00,19.00,19.00,1900
01-Feb-21,19.00,19.00,19.00,19.00,1900
29-Jan-21,19.16,19.16,19.00,19.00,13316
28-Jan-21,19.10,19.21,19.10,19.16,21055
27-Jan-21,19.25,19.52,19.00,19.00,44127
26-Jan-21,21.43,21.43,19.40,19.52,26628
22-Jan-21,21.11,23.00,20.50,20.60,135454
21-Jan-21,19.73,23.00,19.73,20.40,142091
20-Jan-21,21.91,25.99,19.50,19.50,407811
19-Jan-21,19.73,19.73,19.30,19.30,17583
18-Jan-21,19.51,19.73,19.50,19.73,13743
15-Jan-21,19.88,19.95,19.50,19.95,7893
14-Jan-21,19.60,19.95,19.35,19.95,35378
13-Jan-21,19.50,19.50,18.50,19.00,28801
12-Jan-21,19.20,19.49,19.20,19.49,11549
11-Jan-21,19.71,19.71,19.20,19.50,15550
08-Jan-21,19.50,19.70,19.50,19.70,15621

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BALM3

cotações, gráficos e mais...