Cotação atual, histórico e gráfico do papel: BALM3
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 |
| 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 | 0,00% | 0,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 29/07/2011 | -2,44% | -1,00 | 40,00 | 40,00 | 40,00 | 40,00 | 4K | 1 |
| 25/07/2011 | 0,00% | 0,00 | 41,00 | 41,00 | 41,00 | 41,00 | 4K | 1 |
| 19/07/2011 | -4,67% | -2,01 | 41,00 | 41,00 | 41,00 | 41,00 | 4K | 1 |
| 27/06/2011 | 2,40% | 1,01 | 43,01 | 43,01 | 43,01 | 43,01 | 4K | 1 |
| 24/06/2011 | -2,33% | -1,00 | 42,00 | 42,00 | 42,00 | 42,00 | 4K | 1 |
| 17/06/2011 | 34,38% | 11,00 | 43,00 | 43,00 | 43,00 | 43,00 | 4K | 1 |
| 11/04/2011 | 14,90% | 4,15 | 32,00 | 32,00 | 32,00 | 32,00 | 3K | 1 |
| 17/01/2011 | 0,87% | 0,24 | 27,85 | 27,85 | 27,85 | 27,85 | 3K | 1 |
| 13/01/2011 | -6,41% | -1,89 | 27,61 | 27,61 | 27,61 | 27,61 | 11K | 3 |
| 12/01/2011 | -4,84% | -1,50 | 29,50 | 29,50 | 29,50 | 29,50 | 12K | 1 |
| 10/01/2011 | -3,12% | -1,00 | 31,00 | 31,00 | 31,00 | 31,00 | 3K | 1 |
| 05/02/2010 | -19,13% | -7,57 | 32,00 | 32,00 | 32,00 | 32,00 | 3K | 1 |
| 02/02/2010 | -1,00% | -0,40 | 39,57 | 39,57 | 39,57 | 39,57 | 4K | 1 |
| 27/01/2010 | -2,96% | -1,22 | 39,97 | 39,97 | 39,97 | 39,97 | 4K | 1 |
| 19/01/2010 | -0,02% | -0,01 | 41,19 | 41,19 | 41,19 | 41,19 | 4K | 1 |
| 15/01/2010 | 1,01% | 0,41 | 41,20 | 41,20 | 41,20 | 41,20 | 4K | 1 |
| 14/01/2010 | 0,99% | 0,40 | 40,79 | 40,79 | 40,79 | 40,79 | 4K | 1 |
| 11/01/2010 | 0,97% | 0,39 | 40,39 | 40,39 | 40,39 | 40,39 | 4K | 1 |
| 08/01/2010 | 4,06% | 1,56 | 40,00 | 39,99 | 39,99 | 40,00 | 12K | 3 |
| 06/01/2010 | 1,00% | 0,38 | 38,44 | 38,44 | 38,44 | 38,44 | 4K | 1 |
| 05/01/2010 | 26,61% | 8,00 | 38,06 | 38,06 | 38,06 | 38,06 | 4K | 1 |
| 20/10/2009 | 30,70% | 7,06 | 30,06 | 30,06 | 30,06 | 30,06 | 3K | 1 |
| 02/04/2009 | 4,55% | 1,00 | 23,00 | 23,00 | 23,00 | 23,00 | 2K | 1 |
| 25/03/2009 | -12,00% | -3,00 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
| 09/03/2009 | -72,23% | -65,01 | 25,00 | 25,00 | 25,00 | 25,00 | 2K | 1 |
| 02/06/2008 | 0,01% | 0,01 | 90,01 | 90,01 | 90,01 | 90,01 | 45K | 2 |
| 21/05/2008 | 12,50% | 10,00 | 90,00 | 90,00 | 90,00 | 90,00 | 18K | 1 |
| 12/05/2008 | 81,82% | 36,00 | 80,00 | 80,00 | 80,00 | 80,00 | 8K | 1 |
| 14/09/2006 | 9,97% | 3,99 | 44,00 | 44,00 | 44,00 | 44,00 | 44K | 2 |
| 29/06/2006 | 14,31% | 5,01 | 40,01 | 40,01 | 40,01 | 40,01 | 4K | 1 |
| 10/03/2006 | 9,31% | 2,98 | 35,00 | 35,00 | 35,00 | 35,00 | 35K | 4 |
| 17/02/2006 | 14,28% | 4,00 | 32,02 | 32,02 | 32,02 | 32,02 | 32K | 2 |
| 07/02/2006 | -3,38% | -0,98 | 28,02 | 28,02 | 28,02 | 28,02 | 6K | 1 |
| 03/11/2005 | 7,17% | 1,94 | 29,00 | 29,00 | 29,00 | 29,00 | 6K | 2 |
| 21/09/2005 | 12,70% | 3,05 | 27,06 | 27,06 | 27,06 | 27,06 | 3K | 1 |
| 16/08/2005 | -14,25% | -3,99 | 24,01 | 24,01 | 24,01 | 24,01 | 12K | 3 |
| 04/07/2005 | -0,04% | -0,01 | 28,00 | 28,00 | 28,00 | 28,00 | 3K | 1 |
| 27/06/2005 | -9,65% | -2,99 | 28,01 | 28,01 | 28,01 | 28,01 | 3K | 1 |
| 29/04/2005 | -4,97% | -1,62 | 31,00 | 31,00 | 31,00 | 31,00 | 3K | 1 |
| 20/01/2005 | 25,46% | 6,62 | 32,62 | 32,62 | 32,62 | 32,62 | 7K | 1 |
| 28/12/2004 | 12,99% | 2,99 | 26,00 | 26,00 | 26,00 | 26,00 | 3K | 1 |
| 29/11/2004 | -6,12% | -1,50 | 23,01 | 23,01 | 23,01 | 23,01 | 2K | 1 |
| 10/11/2004 | 36,09% | 6,50 | 24,51 | 24,51 | 24,51 | 24,51 | 2K | 1 |
| 15/04/2004 | -9,95% | -1,99 | 18,01 | 18,01 | 18,01 | 18,01 | 4K | 2 |
| 13/11/2003 | 11,05% | 1,99 | 20,00 | 20,00 | 20,00 | 20,00 | 6K | 3 |
| 26/06/2003 | 5,94% | 1,01 | 18,01 | 18,01 | 18,01 | 18,01 | 23K | 2 |
| 18/06/2003 | 13,33% | 2,00 | 17,00 | 17,00 | 17,00 | 17,00 | 3K | 1 |
| 29/05/2003 | 25,00% | 3,00 | 15,00 | 15,00 | 15,00 | 15,00 | 4K | 2 |
| 08/05/2003 | 19,88% | 1,99 | 12,00 | 12,00 | 12,00 | 12,00 | 8K | 2 |
| 06/05/2003 | 52,59% | 3,45 | 10,01 | 10,01 | 10,01 | 10,01 | 4K | 2 |
| 03/09/2002 | 0,00% | 0,00 | 6,56 | 6,56 | 6,56 | 6,56 | 16K | 1 |
| 30/08/2002 | 9,33% | 0,56 | 6,56 | 6,56 | 6,56 | 6,56 | 3K | 1 |
| 20/09/2001 | -1,80% | -0,11 | 6,00 | 6,00 | 6,00 | 6,00 | 1K | 1 |
| 17/08/2001 | -12,71% | -0,89 | 6,11 | 6,11 | 6,11 | 6,11 | 3K | 1 |
| 17/07/2001 | 16,67% | 1,00 | 7,00 | 7,00 | 7,00 | 7,00 | 1K | 1 |
| 29/06/2001 | - | - | 6,00 | 6,50 | 6,00 | 6,50 | 17K | 3 |
Date,Open,High,Low,Close,Volume
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
29-Jul-11,40.00,40.00,40.00,40.00,4000
25-Jul-11,41.00,41.00,41.00,41.00,4100
19-Jul-11,41.00,41.00,41.00,41.00,4100
27-Jun-11,43.01,43.01,43.01,43.01,4301
24-Jun-11,42.00,42.00,42.00,42.00,4200
17-Jun-11,43.00,43.00,43.00,43.00,4300
11-Apr-11,32.00,32.00,32.00,32.00,3200
17-Jan-11,27.85,27.85,27.85,27.85,2785
13-Jan-11,27.61,27.61,27.61,27.61,11044
12-Jan-11,29.50,29.50,29.50,29.50,11800
10-Jan-11,31.00,31.00,31.00,31.00,3100
05-Feb-10,32.00,32.00,32.00,32.00,3200
02-Feb-10,39.57,39.57,39.57,39.57,3957
27-Jan-10,39.97,39.97,39.97,39.97,3997
19-Jan-10,41.19,41.19,41.19,41.19,4119
15-Jan-10,41.20,41.20,41.20,41.20,4120
14-Jan-10,40.79,40.79,40.79,40.79,4079
11-Jan-10,40.39,40.39,40.39,40.39,4039
08-Jan-10,39.99,40.00,39.99,40.00,11998
06-Jan-10,38.44,38.44,38.44,38.44,3844
05-Jan-10,38.06,38.06,38.06,38.06,3806
20-Oct-09,30.06,30.06,30.06,30.06,3006
02-Apr-09,23.00,23.00,23.00,23.00,2300
25-Mar-09,22.00,22.00,22.00,22.00,2200
09-Mar-09,25.00,25.00,25.00,25.00,2500
02-Jun-08,90.01,90.01,90.01,90.01,45005
21-May-08,90.00,90.00,90.00,90.00,18000
12-May-08,80.00,80.00,80.00,80.00,8000
14-Sep-06,44.00,44.00,44.00,44.00,44000
29-Jun-06,40.01,40.01,40.01,40.01,4001
10-Mar-06,35.00,35.00,35.00,35.00,35000
17-Feb-06,32.02,32.02,32.02,32.02,32020
07-Feb-06,28.02,28.02,28.02,28.02,5604
03-Nov-05,29.00,29.00,29.00,29.00,5800
21-Sep-05,27.06,27.06,27.06,27.06,2706
16-Aug-05,24.01,24.01,24.01,24.01,12005
04-Jul-05,28.00,28.00,28.00,28.00,2800
27-Jun-05,28.01,28.01,28.01,28.01,2801
29-Apr-05,31.00,31.00,31.00,31.00,3100
20-Jan-05,32.62,32.62,32.62,32.62,6524
28-Dec-04,26.00,26.00,26.00,26.00,2600
29-Nov-04,23.01,23.01,23.01,23.01,2301
10-Nov-04,24.51,24.51,24.51,24.51,2451
15-Apr-04,18.01,18.01,18.01,18.01,3602
13-Nov-03,20.00,20.00,20.00,20.00,6000
26-Jun-03,18.01,18.01,18.01,18.01,23413
18-Jun-03,17.00,17.00,17.00,17.00,3400
29-May-03,15.00,15.00,15.00,15.00,4500
08-May-03,12.00,12.00,12.00,12.00,8400
06-May-03,10.01,10.01,10.01,10.01,4004
03-Sep-02,6.56,6.56,6.56,6.56,15744
30-Aug-02,6.56,6.56,6.56,6.56,3280
20-Sep-01,6.00,6.00,6.00,6.00,1200
17-Aug-01,6.11,6.11,6.11,6.11,3055
17-Jul-01,7.00,7.00,7.00,7.00,1400
29-Jun-01,6.50,6.50,6.00,6.00,17050
*exoneração de responsabilidade e termos de uso