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
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	-0,25%	-0,05	19,70	19,50	19,50	19,70	16K	7

07/01/2021	-1,20%	-0,24	19,75	19,99	19,75	20,00	26K	12
06/01/2021	-1,53%	-0,31	19,99	20,55	19,27	22,00	60K	25
05/01/2021	-6,02%	-1,30	20,30	21,60	19,92	22,00	47K	19
04/01/2021	4,25%	0,88	21,60	22,99	21,35	22,99	48K	15
30/12/2020	6,80%	1,32	20,72	20,40	20,40	25,08	521K	160
29/12/2020	-3,53%	-0,71	19,40	19,40	19,40	20,00	20K	9
28/12/2020	-7,41%	-1,61	20,11	21,24	19,50	21,46	81K	36
23/12/2020	-12,06%	-2,98	21,72	20,06	19,30	23,75	310K	124
22/12/2020	59,35%	9,20	24,70	16,50	16,50	31,00	708K	246
21/12/2020	-3,37%	-0,54	15,50	15,60	15,50	15,60	17K	9
16/12/2020	0,00%	0,00	16,04	16,04	16,04	16,04	2K	1
14/12/2020	3,08%	0,48	16,04	15,85	15,85	16,04	6K	4
11/12/2020	0,32%	0,05	15,56	15,56	15,56	15,56	2K	1
10/12/2020	0,00%	0,00	15,51	15,51	15,51	15,51	3K	2
09/12/2020	-6,00%	-0,99	15,51	16,49	15,50	16,49	37K	13
08/12/2020	1,91%	0,31	16,50	16,19	16,19	16,50	10K	3
03/12/2020	1,82%	0,29	16,19	16,00	16,00	16,19	8K	4
02/12/2020	0,57%	0,09	15,90	15,90	15,90	15,90	5K	3
27/11/2020	-1,19%	-0,19	15,81	15,81	15,81	15,81	2K	1
26/11/2020	-0,06%	-0,01	16,00	16,45	15,13	16,45	9K	6
24/11/2020	1,33%	0,21	16,01	16,50	15,69	16,50	14K	6
23/11/2020	1,94%	0,30	15,80	15,25	15,25	15,80	6K	4
18/11/2020	0,00%	0,00	15,50	15,50	15,50	16,00	16K	8
17/11/2020	-3,12%	-0,50	15,50	15,50	15,50	15,50	2K	1
16/11/2020	-5,60%	-0,95	16,00	16,00	16,00	16,01	18K	10
10/11/2020	2,17%	0,36	16,95	17,00	16,95	17,00	12K	3
09/11/2020	6,55%	1,02	16,59	15,56	15,56	16,60	8K	4
06/11/2020	-2,99%	-0,48	15,57	16,05	15,57	16,05	14K	5
05/11/2020	0,00%	0,00	16,05	16,05	16,05	16,05	2K	1
04/11/2020	0,00%	0,00	16,05	16,05	16,05	16,05	16K	3
03/11/2020	4,09%	0,63	16,05	17,20	16,02	18,88	30K	7
30/10/2020	0,78%	0,12	15,42	15,42	15,42	15,42	2K	1
29/10/2020	0,59%	0,09	15,30	15,30	15,30	15,30	2K	1
28/10/2020	-0,98%	-0,15	15,21	16,00	15,21	17,50	68K	31
27/10/2020	1,05%	0,16	15,36	16,50	15,36	16,50	41K	12
26/10/2020	-6,75%	-1,10	15,20	17,00	15,20	17,50	75K	21
23/10/2020	4,35%	0,68	16,30	16,00	16,00	16,30	10K	6
22/10/2020	-2,98%	-0,48	15,62	15,70	15,62	15,70	3K	2
21/10/2020	0,63%	0,10	16,10	16,50	16,10	16,70	10K	5
20/10/2020	4,58%	0,70	16,00	16,00	16,00	16,00	8K	5
16/10/2020	0,66%	0,10	15,30	15,31	15,30	15,90	17K	4
14/10/2020	-2,00%	-0,31	15,20	15,51	15,20	15,55	87K	23
13/10/2020	-3,12%	-0,50	15,51	15,55	15,51	15,55	6K	2
08/10/2020	0,00%	0,00	16,01	16,01	16,01	16,01	2K	1
05/10/2020	-9,03%	-1,59	16,01	17,50	16,01	17,59	22K	12
02/10/2020	14,81%	2,27	17,60	16,00	16,00	17,60	18K	11
01/10/2020	0,20%	0,03	15,33	16,50	15,33	16,50	51K	8
29/09/2020	-7,27%	-1,20	15,30	15,30	15,30	15,30	18K	4
28/09/2020	3,77%	0,60	16,50	16,50	16,50	16,50	2K	1
24/09/2020	0,00%	0,00	15,90	15,90	15,90	15,90	2K	1
23/09/2020	-9,04%	-1,58	15,90	16,31	15,90	16,31	13K	7
18/09/2020	12,63%	1,96	17,48	16,00	16,00	17,48	19K	11
17/09/2020	-1,15%	-0,18	15,52	16,10	15,52	16,61	11K	6
16/09/2020	2,61%	0,40	15,70	16,00	15,70	16,40	18K	8
14/09/2020	-0,33%	-0,05	15,30	15,50	15,30	16,00	6K	4
11/09/2020	-0,97%	-0,15	15,35	15,35	15,30	15,35	11K	4
10/09/2020	-3,12%	-0,50	15,50	16,00	15,50	16,00	54K	10
09/09/2020	-2,44%	-0,40	16,00	16,73	16,00	16,89	112K	24
08/09/2020	-8,84%	-1,59	16,40	17,50	16,40	18,47	91K	22
04/09/2020	4,35%	0,75	17,99	16,91	16,90	17,99	5K	3
03/09/2020	-4,28%	-0,77	17,24	18,87	17,00	18,90	180K	44
02/09/2020	-2,12%	-0,39	18,01	19,50	17,70	19,50	183K	61
01/09/2020	2,28%	0,41	18,40	18,45	18,30	19,00	15K	7
31/08/2020	0,00%	0,00	17,99	17,99	17,99	17,99	2K	1
28/08/2020	7,72%	1,29	17,99	18,06	17,00	18,06	11K	6
27/08/2020	-0,12%	-0,02	16,70	16,70	16,70	16,70	17K	2
26/08/2020	-1,99%	-0,34	16,72	16,72	16,72	16,72	2K	1
25/08/2020	0,00%	0,00	17,06	17,06	17,06	17,06	2K	1
24/08/2020	-0,06%	-0,01	17,06	17,07	17,00	18,17	27K	7
21/08/2020	0,41%	0,07	17,07	18,29	17,07	18,50	45K	12
20/08/2020	-7,36%	-1,35	17,00	17,00	17,00	17,00	2K	1
18/08/2020	-2,34%	-0,44	18,35	17,50	17,00	18,35	34K	13
17/08/2020	-0,58%	-0,11	18,79	17,48	17,48	18,85	6K	3
14/08/2020	5,06%	0,91	18,90	18,90	18,90	18,90	2K	1
13/08/2020	-0,06%	-0,01	17,99	18,01	17,99	19,00	11K	6
12/08/2020	-5,36%	-1,02	18,00	17,87	17,00	18,34	32K	17
11/08/2020	-1,91%	-0,37	19,02	19,39	18,50	21,00	118K	28
10/08/2020	14,06%	2,39	19,39	17,46	17,46	19,39	5K	3
06/08/2020	-5,50%	-0,99	17,00	16,01	16,01	17,69	7K	4
05/08/2020	7,08%	1,19	17,99	17,50	17,00	17,99	5K	3
04/08/2020	-6,61%	-1,19	16,80	16,80	16,80	18,10	14K	8
03/08/2020	2,80%	0,49	17,99	17,00	16,80	17,99	10K	5
31/07/2020	-0,62%	-0,11	17,50	17,60	17,50	17,60	9K	4
30/07/2020	-7,17%	-1,36	17,61	17,42	17,42	18,39	5K	3
29/07/2020	-2,22%	-0,43	18,97	19,40	17,47	19,40	9K	5
28/07/2020	0,00%	0,00	19,40	19,30	19,30	19,40	8K	3
27/07/2020	0,26%	0,05	19,40	19,40	19,40	19,40	17K	5
24/07/2020	-2,76%	-0,55	19,35	18,00	17,90	19,35	13K	4
23/07/2020	-4,33%	-0,90	19,90	20,80	18,22	21,39	37K	17
22/07/2020	-7,35%	-1,65	20,80	20,60	20,00	22,30	42K	16
21/07/2020	7,83%	1,63	22,45	20,82	20,82	22,51	44K	12
20/07/2020	4,10%	0,82	20,82	20,00	20,00	23,11	91K	35
17/07/2020	-15,97%	-3,80	20,00	23,80	18,51	23,80	86K	36
16/07/2020	13,33%	2,80	23,80	23,00	22,03	26,85	183K	37
15/07/2020	-6,67%	-1,50	21,00	22,50	21,00	28,00	291K	63
14/07/2020	70,97%	9,34	22,50	13,17	13,17	35,40	410K	122
02/07/2020	-2,52%	-0,34	13,16	11,61	11,61	13,16	7K	6
22/06/2020	0,00%	0,00	13,50	13,50	13,50	13,50	4K	2
05/06/2020	0,00%	0,00	13,50	13,50	13,50	13,50	14K	1
03/06/2020	0,00%	0,00	13,50	13,50	13,50	13,50	14K	1
02/06/2020	0,00%	0,00	13,50	13,49	13,49	13,50	7K	2
29/05/2020	0,00%	0,00	13,50	13,51	13,50	13,51	16K	2
22/05/2020	17,39%	2,00	13,50	13,50	13,50	13,50	3K	2
21/05/2020	0,00%	0,00	11,50	11,50	11,50	11,50	1K	1
20/05/2020	0,00%	0,00	11,50	11,50	11,50	11,50	29K	1
19/05/2020	-4,17%	-0,50	11,50	11,50	11,40	11,50	60K	5
18/05/2020	4,35%	0,50	12,00	11,50	11,50	12,00	32K	3
24/04/2020	0,00%	0,00	11,50	11,50	11,50	11,50	13K	4
20/12/2019	-4,17%	-0,50	11,50	11,50	11,50	11,50	34K	1
15/08/2019	0,00%	0,00	12,00	12,00	12,00	12,00	1K	1
07/08/2019	9,09%	1,00	12,00	12,00	12,00	12,00	1K	1
11/03/2019	0,00%	0,00	11,00	11,00	11,00	11,00	9K	1
27/02/2019	0,00%	0,00	11,00	11,00	11,00	11,00	10K	2
21/12/2018	0,00%	0,00	11,00	11,00	11,00	11,00	8K	1
29/11/2018	4,76%	0,50	11,00	11,00	11,00	11,00	11K	1
03/04/2018	5,00%	0,50	10,50	10,50	10,50	10,50	1K	1
29/03/2018	0,00%	0,00	10,00	10,00	10,00	10,00	1000	1
16/03/2018	20,48%	1,70	10,00	10,00	10,00	10,00	1000	1
06/02/2018	0,00%	0,00	8,30	8,30	8,30	8,30	830	1
02/10/2017	18,57%	1,30	8,30	7,00	7,00	8,30	2K	2
18/07/2017	31,83%	1,69	7,00	7,00	7,00	7,00	700	1
11/07/2017	-86,72%	-34,69	5,31	5,31	5,31	5,31	531	1
01/08/2011	-	-	40,00	40,00	40,00	40,00	4K	1

Date,Open,High,Low,Close,Volume
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
07-Jan-21,19.99,20.00,19.75,19.75,25843
06-Jan-21,20.55,22.00,19.27,19.99,59662
05-Jan-21,21.60,22.00,19.92,20.30,47432
04-Jan-21,22.99,22.99,21.35,21.60,48120
30-Dec-20,20.40,25.08,20.40,20.72,521285
29-Dec-20,19.40,20.00,19.40,19.40,19810
28-Dec-20,21.24,21.46,19.50,20.11,81174
23-Dec-20,20.06,23.75,19.30,21.72,309769
22-Dec-20,16.50,31.00,16.50,24.70,707944
21-Dec-20,15.60,15.60,15.50,15.50,17080
16-Dec-20,16.04,16.04,16.04,16.04,1604
14-Dec-20,15.85,16.04,15.85,16.04,6378
11-Dec-20,15.56,15.56,15.56,15.56,1556
10-Dec-20,15.51,15.51,15.51,15.51,3102
09-Dec-20,16.49,16.49,15.50,15.51,37366
08-Dec-20,16.19,16.50,16.19,16.50,9802
03-Dec-20,16.00,16.19,16.00,16.19,8076
02-Dec-20,15.90,15.90,15.90,15.90,4770
27-Nov-20,15.81,15.81,15.81,15.81,1581
26-Nov-20,16.45,16.45,15.13,16.00,9479
24-Nov-20,16.50,16.50,15.69,16.01,14401
23-Nov-20,15.25,15.80,15.25,15.80,6173
18-Nov-20,15.50,16.00,15.50,15.50,15820
17-Nov-20,15.50,15.50,15.50,15.50,1550
16-Nov-20,16.00,16.01,16.00,16.00,17601
10-Nov-20,17.00,17.00,16.95,16.95,11875
09-Nov-20,15.56,16.60,15.56,16.59,8193
06-Nov-20,16.05,16.05,15.57,15.57,14127
05-Nov-20,16.05,16.05,16.05,16.05,1605
04-Nov-20,16.05,16.05,16.05,16.05,16050
03-Nov-20,17.20,18.88,16.02,16.05,29654
30-Oct-20,15.42,15.42,15.42,15.42,1542
29-Oct-20,15.30,15.30,15.30,15.30,1530
28-Oct-20,16.00,17.50,15.21,15.21,67656
27-Oct-20,16.50,16.50,15.36,15.36,41312
26-Oct-20,17.00,17.50,15.20,15.20,75009
23-Oct-20,16.00,16.30,16.00,16.30,9740
22-Oct-20,15.70,15.70,15.62,15.62,3132
21-Oct-20,16.50,16.70,16.10,16.10,9762
20-Oct-20,16.00,16.00,16.00,16.00,8000
16-Oct-20,15.31,15.90,15.30,15.30,17101
14-Oct-20,15.51,15.55,15.20,15.20,86923
13-Oct-20,15.55,15.55,15.51,15.51,6212
08-Oct-20,16.01,16.01,16.01,16.01,1601
05-Oct-20,17.50,17.59,16.01,16.01,22375
02-Oct-20,16.00,17.60,16.00,17.60,18373
01-Oct-20,16.50,16.50,15.33,15.33,50823
29-Sep-20,15.30,15.30,15.30,15.30,18360
28-Sep-20,16.50,16.50,16.50,16.50,1650
24-Sep-20,15.90,15.90,15.90,15.90,1590
23-Sep-20,16.31,16.31,15.90,15.90,12852
18-Sep-20,16.00,17.48,16.00,17.48,18527
17-Sep-20,16.10,16.61,15.52,15.52,11093
16-Sep-20,16.00,16.40,15.70,15.70,17530
14-Sep-20,15.50,16.00,15.30,15.30,6279
11-Sep-20,15.35,15.35,15.30,15.35,10735
10-Sep-20,16.00,16.00,15.50,15.50,54467
09-Sep-20,16.73,16.89,16.00,16.00,112368
08-Sep-20,17.50,18.47,16.40,16.40,90999
04-Sep-20,16.91,17.99,16.90,17.99,5180
03-Sep-20,18.87,18.90,17.00,17.24,179675
02-Sep-20,19.50,19.50,17.70,18.01,183014
01-Sep-20,18.45,19.00,18.30,18.40,14900
31-Aug-20,17.99,17.99,17.99,17.99,1799
28-Aug-20,18.06,18.06,17.00,17.99,10628
27-Aug-20,16.70,16.70,16.70,16.70,16700
26-Aug-20,16.72,16.72,16.72,16.72,1672
25-Aug-20,17.06,17.06,17.06,17.06,1706
24-Aug-20,17.07,18.17,17.00,17.06,27486
21-Aug-20,18.29,18.50,17.07,17.07,44802
20-Aug-20,17.00,17.00,17.00,17.00,1700
18-Aug-20,17.50,18.35,17.00,18.35,34486
17-Aug-20,17.48,18.85,17.48,18.79,5512
14-Aug-20,18.90,18.90,18.90,18.90,1890
13-Aug-20,18.01,19.00,17.99,17.99,10922
12-Aug-20,17.87,18.34,17.00,18.00,32034
11-Aug-20,19.39,21.00,18.50,19.02,118029
10-Aug-20,17.46,19.39,17.46,19.39,5431
06-Aug-20,16.01,17.69,16.01,17.00,6829
05-Aug-20,17.50,17.99,17.00,17.99,5249
04-Aug-20,16.80,18.10,16.80,16.80,13586
03-Aug-20,17.00,17.99,16.80,17.99,10219
31-Jul-20,17.60,17.60,17.50,17.50,8770
30-Jul-20,17.42,18.39,17.42,17.61,5342
29-Jul-20,19.40,19.40,17.47,18.97,9378
28-Jul-20,19.30,19.40,19.30,19.40,7750
27-Jul-20,19.40,19.40,19.40,19.40,17460
24-Jul-20,18.00,19.35,17.90,19.35,12685
23-Jul-20,20.80,21.39,18.22,19.90,37278
22-Jul-20,20.60,22.30,20.00,20.80,41668
21-Jul-20,20.82,22.51,20.82,22.45,44181
20-Jul-20,20.00,23.11,20.00,20.82,90921
17-Jul-20,23.80,23.80,18.51,20.00,85550
16-Jul-20,23.00,26.85,22.03,23.80,183191
15-Jul-20,22.50,28.00,21.00,21.00,291454
14-Jul-20,13.17,35.40,13.17,22.50,410416
02-Jul-20,11.61,13.16,11.61,13.16,7470
22-Jun-20,13.50,13.50,13.50,13.50,4050
05-Jun-20,13.50,13.50,13.50,13.50,13500
03-Jun-20,13.50,13.50,13.50,13.50,13500
02-Jun-20,13.49,13.50,13.49,13.50,6748
29-May-20,13.51,13.51,13.50,13.50,16210
22-May-20,13.50,13.50,13.50,13.50,2700
21-May-20,11.50,11.50,11.50,11.50,1150
20-May-20,11.50,11.50,11.50,11.50,28750
19-May-20,11.50,11.50,11.40,11.50,59780
18-May-20,11.50,12.00,11.50,12.00,32350
24-Apr-20,11.50,11.50,11.50,11.50,12650
20-Dec-19,11.50,11.50,11.50,11.50,34500
15-Aug-19,12.00,12.00,12.00,12.00,1200
07-Aug-19,12.00,12.00,12.00,12.00,1200
11-Mar-19,11.00,11.00,11.00,11.00,8800
27-Feb-19,11.00,11.00,11.00,11.00,9900
21-Dec-18,11.00,11.00,11.00,11.00,7700
29-Nov-18,11.00,11.00,11.00,11.00,11000
03-Apr-18,10.50,10.50,10.50,10.50,1050
29-Mar-18,10.00,10.00,10.00,10.00,1000
16-Mar-18,10.00,10.00,10.00,10.00,1000
06-Feb-18,8.30,8.30,8.30,8.30,830
02-Oct-17,7.00,8.30,7.00,8.30,1530
18-Jul-17,7.00,7.00,7.00,7.00,700
11-Jul-17,5.31,5.31,5.31,5.31,531
01-Aug-11,40.00,40.00,40.00,40.00,4000

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BALM3

cotações, gráficos e mais...