Cotação atual, histórico e gráfico do papel: BALM4

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 BALM4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2021	1,59%	0,30	19,20	19,49	18,30	19,49	53K	20
22/06/2021	-6,90%	-1,40	18,90	20,30	18,90	20,49	301K	77
21/06/2021	5,56%	1,07	20,30	19,45	19,20	20,49	141K	30
18/06/2021	0,00%	0,00	19,23	18,97	18,20	19,23	109K	23
17/06/2021	1,75%	0,33	19,23	19,50	18,30	19,89	67K	17
16/06/2021	4,48%	0,81	18,90	18,68	18,52	19,50	113K	41
15/06/2021	2,20%	0,39	18,09	17,89	17,80	18,79	128K	48
14/06/2021	-3,80%	-0,70	17,70	19,20	17,40	19,20	370K	104
10/06/2021	-5,15%	-1,00	18,40	20,26	18,00	20,27	179K	51
09/06/2021	-1,47%	-0,29	19,40	19,89	18,20	19,90	108K	30
08/06/2021	1,49%	0,29	19,69	19,30	18,48	19,97	263K	83

07/06/2021	3,25%	0,61	19,40	18,50	18,11	19,49	217K	47
04/06/2021	1,57%	0,29	18,79	17,80	16,90	18,95	612K	84
02/06/2021	4,82%	0,85	18,50	17,65	17,65	19,20	77K	16
01/06/2021	1,09%	0,19	17,65	17,49	16,50	18,44	155K	42
31/05/2021	-3,00%	-0,54	17,46	18,05	16,51	18,05	86K	29
28/05/2021	6,38%	1,08	18,00	16,95	16,00	18,25	190K	56
27/05/2021	7,02%	1,11	16,92	17,37	15,88	17,39	30K	16
26/05/2021	-2,11%	-0,34	15,81	16,15	15,60	16,20	51K	13
25/05/2021	0,06%	0,01	16,15	16,15	16,15	16,15	2K	1
24/05/2021	0,25%	0,04	16,14	15,30	15,30	16,14	19K	10
21/05/2021	-0,31%	-0,05	16,10	15,96	15,70	16,10	24K	8
19/05/2021	0,00%	0,00	16,15	15,60	15,60	16,15	58K	29
18/05/2021	0,62%	0,10	16,15	16,05	15,01	16,15	91K	25
17/05/2021	0,31%	0,05	16,05	15,50	15,00	16,10	172K	77
14/05/2021	2,56%	0,40	16,00	15,60	15,49	16,00	54K	21
13/05/2021	1,30%	0,20	15,60	15,49	15,49	15,60	6K	3
12/05/2021	-0,65%	-0,10	15,40	15,87	15,00	15,87	20K	12
11/05/2021	1,97%	0,30	15,50	15,50	15,00	15,87	42K	17
10/05/2021	0,00%	0,00	15,20	15,02	15,02	15,20	3K	2
07/05/2021	1,67%	0,25	15,20	15,00	14,50	15,20	12K	8
06/05/2021	-1,19%	-0,18	14,95	14,50	14,50	14,95	6K	4
05/05/2021	-0,13%	-0,02	15,13	14,51	14,51	15,13	6K	4
03/05/2021	-0,33%	-0,05	15,15	15,20	15,15	15,20	9K	5
30/04/2021	2,01%	0,30	15,20	14,89	14,89	15,20	28K	10
29/04/2021	0,74%	0,11	14,90	14,61	14,10	14,99	25K	15
28/04/2021	2,78%	0,40	14,79	15,90	14,40	16,26	59K	31
27/04/2021	-5,33%	-0,81	14,39	14,71	13,85	14,94	106K	43
26/04/2021	2,63%	0,39	15,20	14,50	14,33	15,20	54K	25
23/04/2021	-3,20%	-0,49	14,81	15,00	14,61	15,19	74K	38
22/04/2021	-1,54%	-0,24	15,30	16,15	14,20	17,41	300K	111
20/04/2021	7,17%	1,04	15,54	14,96	14,90	19,00	492K	188
19/04/2021	-3,07%	-0,46	14,50	14,50	14,50	14,79	26K	8
16/04/2021	-0,27%	-0,04	14,96	14,11	14,11	14,97	6K	4
15/04/2021	3,45%	0,50	15,00	15,00	15,00	15,00	2K	1
14/04/2021	1,40%	0,20	14,50	14,40	14,10	15,25	260K	72
13/04/2021	-1,38%	-0,20	14,30	14,49	14,15	14,50	14K	8
12/04/2021	6,38%	0,87	14,50	13,70	13,70	14,50	4K	3
09/04/2021	-2,71%	-0,38	13,63	14,05	13,63	14,20	18K	10
08/04/2021	-2,16%	-0,31	14,01	14,00	13,95	14,48	17K	11
07/04/2021	3,02%	0,42	14,32	13,90	13,90	15,33	65K	15
06/04/2021	1,83%	0,25	13,90	13,65	13,65	14,80	112K	41
05/04/2021	5,08%	0,66	13,65	13,15	13,10	15,90	328K	124
01/04/2021	-4,13%	-0,56	12,99	13,10	12,62	13,50	81K	37
30/03/2021	0,82%	0,11	13,55	13,44	13,44	14,45	25K	12
29/03/2021	-6,15%	-0,88	13,44	14,15	13,44	14,15	20K	11
26/03/2021	6,00%	0,81	14,32	15,99	14,03	15,99	41K	15
25/03/2021	0,82%	0,11	13,51	12,53	12,53	16,40	81K	32
24/03/2021	0,00%	0,00	13,40	13,40	13,40	13,40	1K	1
23/03/2021	-1,90%	-0,26	13,40	13,40	13,40	13,40	1K	1
22/03/2021	1,19%	0,16	13,66	13,66	13,66	13,66	1K	1
19/03/2021	1,89%	0,25	13,50	13,25	13,11	13,50	7K	4
18/03/2021	1,53%	0,20	13,25	13,30	13,21	13,90	20K	13
17/03/2021	-2,61%	-0,35	13,05	13,05	13,05	13,05	1K	1
15/03/2021	-0,67%	-0,09	13,40	13,01	13,01	13,40	4K	3
12/03/2021	-0,07%	-0,01	13,49	13,49	13,49	13,49	1K	1
11/03/2021	0,22%	0,03	13,50	13,02	13,02	13,50	3K	2
09/03/2021	-0,22%	-0,03	13,47	13,00	12,95	13,47	15K	7
05/03/2021	-0,52%	-0,07	13,50	13,10	13,10	13,50	3K	2
04/03/2021	2,03%	0,27	13,57	13,30	13,10	14,00	49K	19
03/03/2021	-1,99%	-0,27	13,30	13,20	13,20	13,30	26K	8
02/03/2021	-2,37%	-0,33	13,57	13,20	13,20	13,57	9K	6
01/03/2021	-3,47%	-0,50	13,90	13,22	13,21	14,19	12K	8
25/02/2021	0,00%	0,00	14,40	14,23	14,23	14,40	3K	2
24/02/2021	3,08%	0,43	14,40	13,97	13,97	14,40	7K	2
23/02/2021	-3,66%	-0,53	13,97	14,33	13,21	14,65	18K	13
22/02/2021	9,77%	1,29	14,50	14,15	14,15	15,20	38K	15
19/02/2021	0,08%	0,01	13,21	13,49	13,21	13,50	8K	4
18/02/2021	1,93%	0,25	13,20	12,95	12,95	13,20	5K	4
17/02/2021	-1,89%	-0,25	12,95	13,00	12,50	13,50	10K	8
12/02/2021	-2,15%	-0,29	13,20	13,15	13,15	13,49	37K	10
11/02/2021	-1,03%	-0,14	13,49	13,65	13,03	13,65	40K	15
10/02/2021	-6,64%	-0,97	13,63	14,40	13,50	14,40	35K	21
09/02/2021	-2,01%	-0,30	14,60	14,80	14,60	14,80	10K	6
04/02/2021	-3,87%	-0,60	14,90	15,31	14,82	15,31	21K	12
03/02/2021	5,44%	0,80	15,50	14,90	14,90	15,50	11K	6
02/02/2021	1,24%	0,18	14,70	14,40	14,40	14,88	35K	8
01/02/2021	-3,07%	-0,46	14,52	15,01	14,20	15,01	63K	29
29/01/2021	-1,58%	-0,24	14,98	15,30	14,90	15,30	17K	8
28/01/2021	-1,81%	-0,28	15,22	15,22	15,20	15,79	19K	8
27/01/2021	0,00%	0,00	15,50	15,20	15,20	15,50	22K	5
26/01/2021	-1,90%	-0,30	15,50	15,79	15,41	15,79	109K	21
22/01/2021	2,60%	0,40	15,80	16,00	15,25	18,40	103K	47
21/01/2021	-3,63%	-0,58	15,40	15,32	15,32	16,40	93K	33
20/01/2021	3,10%	0,48	15,98	15,99	15,31	19,50	382K	117
19/01/2021	0,52%	0,08	15,50	15,42	15,11	15,61	25K	11
18/01/2021	0,13%	0,02	15,42	15,40	15,40	15,60	17K	7
15/01/2021	1,12%	0,17	15,40	15,23	15,00	15,40	41K	15
14/01/2021	-1,61%	-0,25	15,23	15,40	15,23	15,40	20K	5
13/01/2021	-0,13%	-0,02	15,48	15,40	15,26	15,48	29K	8
12/01/2021	-1,90%	-0,30	15,50	15,70	15,25	15,70	46K	21
11/01/2021	-4,82%	-0,80	15,80	16,60	15,51	16,60	58K	30
08/01/2021	-2,35%	-0,40	16,60	16,01	16,00	16,60	25K	12
07/01/2021	0,06%	0,01	17,00	17,00	17,00	17,00	12K	6
06/01/2021	2,35%	0,39	16,99	15,81	15,80	17,00	46K	25
04/01/2021	5,73%	0,90	16,60	15,70	15,50	16,90	44K	21
30/12/2020	2,95%	0,45	15,70	15,98	15,60	16,97	148K	66
29/12/2020	-1,04%	-0,16	15,25	15,23	15,23	16,00	26K	15
28/12/2020	0,33%	0,05	15,41	15,40	15,01	15,90	29K	14
23/12/2020	-5,19%	-0,84	15,36	16,20	15,20	16,80	157K	77
22/12/2020	-1,82%	-0,30	16,20	17,40	15,20	23,30	1M	399
21/12/2020	3,12%	0,50	16,50	16,50	16,50	16,50	2K	1
18/12/2020	-3,03%	-0,50	16,00	16,00	15,70	16,00	10K	6
17/12/2020	-0,30%	-0,05	16,50	16,00	16,00	16,50	5K	3
11/12/2020	2,22%	0,36	16,55	16,00	15,90	16,55	22K	8
10/12/2020	1,19%	0,19	16,19	15,90	15,90	16,30	13K	5
09/12/2020	-2,38%	-0,39	16,00	16,00	16,00	16,35	6K	4
08/12/2020	-0,06%	-0,01	16,39	16,39	16,39	16,39	2K	1
07/12/2020	-3,53%	-0,60	16,40	16,00	15,80	16,50	141K	35
04/12/2020	3,66%	0,60	17,00	16,39	16,39	17,00	3K	2
03/12/2020	4,59%	0,72	16,40	16,30	15,99	16,40	45K	11
02/12/2020	-10,40%	-1,82	15,68	16,50	15,68	17,30	35K	17
27/11/2020	2,94%	0,50	17,50	17,50	17,50	17,50	2K	1
26/11/2020	-3,95%	-0,70	17,00	17,70	17,00	17,70	10K	5
24/11/2020	0,00%	0,00	17,70	16,81	16,81	17,70	5K	3
23/11/2020	-0,56%	-0,10	17,70	16,13	16,13	17,76	20K	12
19/11/2020	0,00%	0,00	17,80	17,60	17,60	17,80	4K	2
18/11/2020	0,00%	0,00	17,80	17,00	17,00	17,80	7K	4
16/11/2020	-0,56%	-0,10	17,80	18,00	17,00	18,00	23K	13
13/11/2020	-0,50%	-0,09	17,90	17,90	17,90	17,90	2K	1
10/11/2020	0,00%	0,00	17,99	17,89	17,50	17,99	7K	4
09/11/2020	2,86%	0,50	17,99	17,45	16,00	17,99	56K	15
05/11/2020	0,00%	0,00	17,49	17,20	17,20	17,49	21K	3
04/11/2020	-	-	17,49	15,58	15,58	17,49	8K	5

Date,Open,High,Low,Close,Volume
23-Jun-21,19.49,19.49,18.30,19.20,52744
22-Jun-21,20.30,20.49,18.90,18.90,301390
21-Jun-21,19.45,20.49,19.20,20.30,141374
18-Jun-21,18.97,19.23,18.20,19.23,109018
17-Jun-21,19.50,19.89,18.30,19.23,66962
16-Jun-21,18.68,19.50,18.52,18.90,112541
15-Jun-21,17.89,18.79,17.80,18.09,127851
14-Jun-21,19.20,19.20,17.40,17.70,370362
10-Jun-21,20.26,20.27,18.00,18.40,178653
09-Jun-21,19.89,19.90,18.20,19.40,107779
08-Jun-21,19.30,19.97,18.48,19.69,262545
07-Jun-21,18.50,19.49,18.11,19.40,217175
04-Jun-21,17.80,18.95,16.90,18.79,611656
02-Jun-21,17.65,19.20,17.65,18.50,76731
01-Jun-21,17.49,18.44,16.50,17.65,154509
31-May-21,18.05,18.05,16.51,17.46,85782
28-May-21,16.95,18.25,16.00,18.00,189860
27-May-21,17.37,17.39,15.88,16.92,30241
26-May-21,16.15,16.20,15.60,15.81,51108
25-May-21,16.15,16.15,16.15,16.15,1615
24-May-21,15.30,16.14,15.30,16.14,19084
21-May-21,15.96,16.10,15.70,16.10,23822
19-May-21,15.60,16.15,15.60,16.15,57548
18-May-21,16.05,16.15,15.01,16.15,90728
17-May-21,15.50,16.10,15.00,16.05,172474
14-May-21,15.60,16.00,15.49,16.00,53872
13-May-21,15.49,15.60,15.49,15.60,6229
12-May-21,15.87,15.87,15.00,15.40,19865
11-May-21,15.50,15.87,15.00,15.50,42029
10-May-21,15.02,15.20,15.02,15.20,3022
07-May-21,15.00,15.20,14.50,15.20,11974
06-May-21,14.50,14.95,14.50,14.95,5935
05-May-21,14.51,15.13,14.51,15.13,5963
03-May-21,15.20,15.20,15.15,15.15,9111
30-Apr-21,14.89,15.20,14.89,15.20,28429
29-Apr-21,14.61,14.99,14.10,14.90,25077
28-Apr-21,15.90,16.26,14.40,14.79,59172
27-Apr-21,14.71,14.94,13.85,14.39,105534
26-Apr-21,14.50,15.20,14.33,15.20,54297
23-Apr-21,15.00,15.19,14.61,14.81,74268
22-Apr-21,16.15,17.41,14.20,15.30,300217
20-Apr-21,14.96,19.00,14.90,15.54,491544
19-Apr-21,14.50,14.79,14.50,14.50,26129
16-Apr-21,14.11,14.97,14.11,14.96,5894
15-Apr-21,15.00,15.00,15.00,15.00,1500
14-Apr-21,14.40,15.25,14.10,14.50,259956
13-Apr-21,14.49,14.50,14.15,14.30,14403
12-Apr-21,13.70,14.50,13.70,14.50,4269
09-Apr-21,14.05,14.20,13.63,13.63,18099
08-Apr-21,14.00,14.48,13.95,14.01,16895
07-Apr-21,13.90,15.33,13.90,14.32,64834
06-Apr-21,13.65,14.80,13.65,13.90,112025
05-Apr-21,13.15,15.90,13.10,13.65,328486
01-Apr-21,13.10,13.50,12.62,12.99,81250
30-Mar-21,13.44,14.45,13.44,13.55,25202
29-Mar-21,14.15,14.15,13.44,13.44,20435
26-Mar-21,15.99,15.99,14.03,14.32,40866
25-Mar-21,12.53,16.40,12.53,13.51,81231
24-Mar-21,13.40,13.40,13.40,13.40,1340
23-Mar-21,13.40,13.40,13.40,13.40,1340
22-Mar-21,13.66,13.66,13.66,13.66,1366
19-Mar-21,13.25,13.50,13.11,13.50,6636
18-Mar-21,13.30,13.90,13.21,13.25,20383
17-Mar-21,13.05,13.05,13.05,13.05,1305
15-Mar-21,13.01,13.40,13.01,13.40,3945
12-Mar-21,13.49,13.49,13.49,13.49,1349
11-Mar-21,13.02,13.50,13.02,13.50,2652
09-Mar-21,13.00,13.47,12.95,13.47,14666
05-Mar-21,13.10,13.50,13.10,13.50,2660
04-Mar-21,13.30,14.00,13.10,13.57,49390
03-Mar-21,13.20,13.30,13.20,13.30,26421
02-Mar-21,13.20,13.57,13.20,13.57,9305
01-Mar-21,13.22,14.19,13.21,13.90,12254
25-Feb-21,14.23,14.40,14.23,14.40,2863
24-Feb-21,13.97,14.40,13.97,14.40,7114
23-Feb-21,14.33,14.65,13.21,13.97,17973
22-Feb-21,14.15,15.20,14.15,14.50,38162
19-Feb-21,13.49,13.50,13.21,13.21,8040
18-Feb-21,12.95,13.20,12.95,13.20,5210
17-Feb-21,13.00,13.50,12.50,12.95,10295
12-Feb-21,13.15,13.49,13.15,13.20,36954
11-Feb-21,13.65,13.65,13.03,13.49,39784
10-Feb-21,14.40,14.40,13.50,13.63,34667
09-Feb-21,14.80,14.80,14.60,14.60,10280
04-Feb-21,15.31,15.31,14.82,14.90,20937
03-Feb-21,14.90,15.50,14.90,15.50,10788
02-Feb-21,14.40,14.88,14.40,14.70,35223
01-Feb-21,15.01,15.01,14.20,14.52,62725
29-Jan-21,15.30,15.30,14.90,14.98,16529
28-Jan-21,15.22,15.79,15.20,15.22,18600
27-Jan-21,15.20,15.50,15.20,15.50,21630
26-Jan-21,15.79,15.79,15.41,15.50,108878
22-Jan-21,16.00,18.40,15.25,15.80,102987
21-Jan-21,15.32,16.40,15.32,15.40,93074
20-Jan-21,15.99,19.50,15.31,15.98,382004
19-Jan-21,15.42,15.61,15.11,15.50,24786
18-Jan-21,15.40,15.60,15.40,15.42,17011
15-Jan-21,15.23,15.40,15.00,15.40,40647
14-Jan-21,15.40,15.40,15.23,15.23,19936
13-Jan-21,15.40,15.48,15.26,15.48,29157
12-Jan-21,15.70,15.70,15.25,15.50,46231
11-Jan-21,16.60,16.60,15.51,15.80,58427
08-Jan-21,16.01,16.60,16.00,16.60,24539
07-Jan-21,17.00,17.00,17.00,17.00,11900
06-Jan-21,15.81,17.00,15.80,16.99,46092
04-Jan-21,15.70,16.90,15.50,16.60,43777
30-Dec-20,15.98,16.97,15.60,15.70,147993
29-Dec-20,15.23,16.00,15.23,15.25,26198
28-Dec-20,15.40,15.90,15.01,15.41,29358
23-Dec-20,16.20,16.80,15.20,15.36,156505
22-Dec-20,17.40,23.30,15.20,16.20,1089926
21-Dec-20,16.50,16.50,16.50,16.50,1650
18-Dec-20,16.00,16.00,15.70,16.00,9557
17-Dec-20,16.00,16.50,16.00,16.50,4890
11-Dec-20,16.00,16.55,15.90,16.55,22500
10-Dec-20,15.90,16.30,15.90,16.19,12896
09-Dec-20,16.00,16.35,16.00,16.00,6435
08-Dec-20,16.39,16.39,16.39,16.39,1639
07-Dec-20,16.00,16.50,15.80,16.40,140580
04-Dec-20,16.39,17.00,16.39,17.00,3339
03-Dec-20,16.30,16.40,15.99,16.40,44966
02-Dec-20,16.50,17.30,15.68,15.68,34770
27-Nov-20,17.50,17.50,17.50,17.50,1750
26-Nov-20,17.70,17.70,17.00,17.00,10405
24-Nov-20,16.81,17.70,16.81,17.70,5201
23-Nov-20,16.13,17.76,16.13,17.70,20402
19-Nov-20,17.60,17.80,17.60,17.80,3540
18-Nov-20,17.00,17.80,17.00,17.80,6990
16-Nov-20,18.00,18.00,17.00,17.80,22714
13-Nov-20,17.90,17.90,17.90,17.90,1790
10-Nov-20,17.89,17.99,17.50,17.99,7128
09-Nov-20,17.45,17.99,16.00,17.99,55502
05-Nov-20,17.20,17.49,17.20,17.49,20689
04-Nov-20,15.58,17.49,15.58,17.49,8337

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BALM4

cotações, gráficos e mais...