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
12/08/2020	3,06%	0,38	12,80	12,59	12,58	12,80	21K	10
11/08/2020	-2,20%	-0,28	12,42	12,69	12,22	12,69	10K	8
10/08/2020	-0,16%	-0,02	12,70	12,72	11,90	12,90	162K	31
07/08/2020	3,00%	0,37	12,72	12,63	12,01	12,74	6K	5
06/08/2020	-3,44%	-0,44	12,35	13,20	12,25	13,20	25K	17
05/08/2020	-2,29%	-0,30	12,79	13,09	12,30	13,50	169K	56
04/08/2020	1,87%	0,24	13,09	12,89	12,33	13,29	120K	30
03/08/2020	-3,38%	-0,45	12,85	13,39	12,20	13,40	863K	232
31/07/2020	4,72%	0,60	13,30	13,30	12,20	13,30	19K	11
30/07/2020	-5,86%	-0,79	12,70	13,49	12,60	13,49	42K	16
29/07/2020	1,66%	0,22	13,49	12,38	12,26	13,49	17K	13

28/07/2020	0,00%	0,00	13,27	12,99	12,10	13,40	139K	53
27/07/2020	-1,70%	-0,23	13,27	13,00	11,90	13,30	37K	28
24/07/2020	0,00%	0,00	13,50	13,30	13,30	13,50	20K	7
23/07/2020	0,07%	0,01	13,50	12,35	12,35	13,50	49K	24
22/07/2020	-0,95%	-0,13	13,49	13,62	12,25	13,65	77K	29
21/07/2020	1,64%	0,22	13,62	12,63	12,62	14,00	2M	276
20/07/2020	3,88%	0,50	13,40	12,26	12,26	13,40	463K	87
17/07/2020	3,86%	0,48	12,90	11,81	11,70	12,99	1M	166
16/07/2020	0,32%	0,04	12,42	11,70	11,50	12,48	134K	76
15/07/2020	-4,77%	-0,62	12,38	12,20	11,20	13,45	283K	163
14/07/2020	30,13%	3,01	13,00	9,99	9,64	15,89	1M	510
13/07/2020	0,00%	0,00	9,99	9,93	9,93	9,99	3K	3
10/07/2020	3,63%	0,35	9,99	9,99	9,99	9,99	999	1
09/07/2020	-3,50%	-0,35	9,64	9,95	9,64	9,95	5K	3
08/07/2020	0,40%	0,04	9,99	9,70	9,69	9,99	5K	5
07/07/2020	0,20%	0,02	9,95	9,94	9,94	9,95	3K	3
06/07/2020	-0,10%	-0,01	9,93	9,82	9,81	9,94	9K	8
03/07/2020	1,43%	0,14	9,94	9,94	9,94	9,94	994	1
02/07/2020	-2,29%	-0,23	9,80	9,96	9,80	9,96	2K	2
01/07/2020	4,70%	0,45	10,03	10,03	10,03	10,03	1K	1
30/06/2020	-5,15%	-0,52	9,58	9,55	9,55	10,10	6K	5
26/06/2020	1,20%	0,12	10,10	9,99	9,99	10,15	20K	11
25/06/2020	-0,60%	-0,06	9,98	9,20	9,20	9,99	14K	10
24/06/2020	-0,40%	-0,04	10,04	9,56	9,56	10,04	7K	5
23/06/2020	0,80%	0,08	10,08	10,00	10,00	10,08	5K	3
22/06/2020	0,50%	0,05	10,00	10,00	10,00	10,00	2K	2
19/06/2020	0,81%	0,08	9,95	9,88	9,88	9,95	2K	2
18/06/2020	0,30%	0,03	9,87	9,84	9,43	9,87	10K	9
17/06/2020	5,92%	0,55	9,84	9,40	9,40	9,84	3K	3
16/06/2020	1,20%	0,11	9,29	9,28	9,28	9,50	11K	11
15/06/2020	-9,11%	-0,92	9,18	10,29	9,18	10,29	16K	12
12/06/2020	-2,42%	-0,25	10,10	10,12	10,10	10,12	10K	5
10/06/2020	0,49%	0,05	10,35	10,03	10,03	10,35	9K	8
09/06/2020	0,00%	0,00	10,30	10,50	9,63	10,80	53K	31
08/06/2020	-0,87%	-0,09	10,30	10,45	10,29	10,70	39K	17
05/06/2020	10,65%	1,00	10,39	9,39	9,39	10,39	85K	33
04/06/2020	0,43%	0,04	9,39	9,35	9,28	9,40	27K	15
03/06/2020	-0,53%	-0,05	9,35	9,33	9,14	9,49	36K	18
02/06/2020	-1,05%	-0,10	9,40	9,21	9,15	9,50	32K	17
01/06/2020	-1,86%	-0,18	9,50	9,68	9,50	9,68	5K	2
29/05/2020	1,89%	0,18	9,68	9,50	9,50	9,68	14K	6
28/05/2020	0,00%	0,00	9,50	9,50	9,50	9,50	950	1
27/05/2020	-1,55%	-0,15	9,50	9,16	9,16	9,50	15K	9
26/05/2020	0,00%	0,00	9,65	9,65	9,65	9,69	3K	3
25/05/2020	-0,21%	-0,02	9,65	9,70	9,20	9,70	18K	8
22/05/2020	1,79%	0,17	9,67	9,43	9,43	9,67	6K	5
21/05/2020	-0,73%	-0,07	9,50	9,50	9,50	9,50	950	1
20/05/2020	3,91%	0,36	9,57	9,57	9,57	9,57	2K	2
19/05/2020	-4,06%	-0,39	9,21	9,21	9,21	9,60	5K	4
18/05/2020	0,95%	0,09	9,60	9,20	9,20	9,60	5K	5
15/05/2020	1,82%	0,17	9,51	9,35	9,11	9,70	7K	6
13/05/2020	0,00%	0,00	9,34	9,20	9,20	9,34	4K	3
12/05/2020	-0,32%	-0,03	9,34	9,30	9,22	9,34	7K	3
11/05/2020	-1,26%	-0,12	9,37	9,11	9,11	9,38	14K	10
08/05/2020	0,32%	0,03	9,49	9,10	9,09	9,49	9K	6
07/05/2020	-2,37%	-0,23	9,46	9,99	9,01	9,99	24K	12
06/05/2020	-0,21%	-0,02	9,69	9,52	9,50	9,70	5K	5
05/05/2020	-2,80%	-0,28	9,71	9,51	9,51	9,90	6K	6
04/05/2020	-0,10%	-0,01	9,99	10,00	9,99	10,00	2K	2
30/04/2020	-3,75%	-0,39	10,00	9,60	9,60	10,25	25K	13
29/04/2020	-0,57%	-0,06	10,39	10,49	10,15	10,49	16K	15
27/04/2020	1,46%	0,15	10,45	10,86	9,80	10,99	74K	36
24/04/2020	-8,04%	-0,90	10,30	10,99	9,90	10,99	51K	29
23/04/2020	3,70%	0,40	11,20	10,61	10,60	11,50	77K	40
22/04/2020	-0,92%	-0,10	10,80	10,52	10,52	10,84	41K	29
20/04/2020	-0,91%	-0,10	10,90	11,02	10,66	11,25	64K	38
17/04/2020	-17,91%	-2,40	11,00	12,80	10,00	12,80	931K	333
16/04/2020	-4,63%	-0,65	13,40	14,10	13,40	14,10	174K	17
15/04/2020	7,50%	0,98	14,05	12,69	12,69	14,05	25K	11
14/04/2020	2,91%	0,37	13,07	13,07	13,07	13,07	1K	1
13/04/2020	-2,68%	-0,35	12,70	11,21	11,00	12,76	19K	16
09/04/2020	15,49%	1,75	13,05	11,31	11,31	13,05	12K	7
08/04/2020	3,67%	0,40	11,30	11,20	11,20	11,30	3K	3
07/04/2020	0,00%	0,00	10,90	10,90	10,90	10,90	1K	1
06/04/2020	-0,46%	-0,05	10,90	10,50	10,50	10,90	4K	4
02/04/2020	0,46%	0,05	10,95	10,95	10,95	10,95	1K	1
31/03/2020	-0,82%	-0,09	10,90	10,00	10,00	10,90	2K	2
30/03/2020	4,77%	0,50	10,99	10,99	10,99	10,99	1K	1
26/03/2020	-8,78%	-1,01	10,49	10,03	10,02	10,73	20K	15
23/03/2020	0,09%	0,01	11,50	11,50	11,50	11,50	1K	1
17/03/2020	0,79%	0,09	11,49	10,61	10,61	11,49	11K	7
11/03/2020	-8,73%	-1,09	11,40	11,50	11,00	12,30	9K	7
10/03/2020	8,61%	0,99	12,49	12,49	12,49	12,49	1K	1
09/03/2020	-11,54%	-1,50	11,50	12,00	10,50	12,00	97K	18
06/03/2020	-5,45%	-0,75	13,00	13,05	13,00	13,50	9K	3
05/03/2020	-1,57%	-0,22	13,75	13,50	13,50	13,75	8K	4
04/03/2020	-3,66%	-0,53	13,97	12,61	12,61	13,97	3K	2
02/03/2020	0,00%	0,00	14,50	13,80	13,50	14,50	43K	7
21/02/2020	0,00%	0,00	14,50	14,00	14,00	14,99	13K	4
19/02/2020	0,00%	0,00	14,50	13,50	13,50	14,99	50K	15
17/02/2020	0,00%	0,00	14,50	13,51	13,51	14,50	43K	7
14/02/2020	-12,12%	-2,00	14,50	16,50	14,20	16,50	34K	20
13/02/2020	17,86%	2,50	16,50	15,00	14,95	18,00	63K	32
12/02/2020	2,19%	0,30	14,00	14,00	13,71	14,50	49K	14
11/02/2020	0,66%	0,09	13,70	13,50	13,50	13,70	37K	5
10/02/2020	-1,73%	-0,24	13,61	13,51	13,50	13,61	73K	8
07/02/2020	3,20%	0,43	13,85	13,38	13,38	13,85	20K	5
06/02/2020	-0,59%	-0,08	13,42	13,50	13,42	13,50	11K	6
05/02/2020	0,00%	0,00	13,50	13,51	13,50	13,60	81K	7
04/02/2020	-2,53%	-0,35	13,50	13,89	13,50	14,00	43K	8
03/02/2020	0,73%	0,10	13,85	13,75	13,40	13,85	35K	9
31/01/2020	4,88%	0,64	13,75	13,10	13,00	13,75	19K	4
30/01/2020	-2,16%	-0,29	13,11	13,10	13,10	13,55	22K	7
29/01/2020	3,08%	0,40	13,40	12,51	12,51	13,40	14K	5
28/01/2020	0,00%	0,00	13,00	12,19	12,19	13,37	13K	5
27/01/2020	2,93%	0,37	13,00	12,61	12,40	13,00	39K	14
24/01/2020	-3,14%	-0,41	12,63	12,62	12,62	13,40	33K	17
23/01/2020	4,32%	0,54	13,04	12,50	12,50	13,04	43K	14
22/01/2020	-0,71%	-0,09	12,50	12,57	12,01	12,57	7K	4
21/01/2020	-0,47%	-0,06	12,59	12,63	11,90	13,90	151K	44
20/01/2020	3,10%	0,38	12,65	12,40	12,07	12,67	97K	14
17/01/2020	0,57%	0,07	12,27	11,88	11,88	12,69	143K	16
16/01/2020	1,67%	0,20	12,20	12,00	11,50	12,70	81K	23
15/01/2020	0,00%	0,00	12,00	13,99	11,80	13,99	122K	38
14/01/2020	-5,14%	-0,65	12,00	13,92	11,10	13,92	250K	62
13/01/2020	26,50%	2,65	12,65	10,39	10,16	14,45	372K	119
10/01/2020	1,63%	0,16	10,00	9,90	9,90	10,15	58K	18
08/01/2020	0,00%	0,00	9,84	9,84	9,84	9,84	2K	1
07/01/2020	0,00%	0,00	9,84	9,96	9,84	9,96	8K	4
06/01/2020	0,51%	0,05	9,84	9,82	9,82	9,84	4K	4
03/01/2020	-0,10%	-0,01	9,79	9,72	9,72	9,79	13K	4
30/12/2019	0,82%	0,08	9,80	9,95	9,80	10,40	242K	43
27/12/2019	-	-	9,72	10,00	9,72	10,00	65K	13

Date,Open,High,Low,Close,Volume
12-Aug-20,12.59,12.80,12.58,12.80,21423
11-Aug-20,12.69,12.69,12.22,12.42,9909
10-Aug-20,12.72,12.90,11.90,12.70,162453
07-Aug-20,12.63,12.74,12.01,12.72,6274
06-Aug-20,13.20,13.20,12.25,12.35,25413
05-Aug-20,13.09,13.50,12.30,12.79,169017
04-Aug-20,12.89,13.29,12.33,13.09,120159
03-Aug-20,13.39,13.40,12.20,12.85,863275
31-Jul-20,13.30,13.30,12.20,13.30,19483
30-Jul-20,13.49,13.49,12.60,12.70,41538
29-Jul-20,12.38,13.49,12.26,13.49,16514
28-Jul-20,12.99,13.40,12.10,13.27,138899
27-Jul-20,13.00,13.30,11.90,13.27,37337
24-Jul-20,13.30,13.50,13.30,13.50,20059
23-Jul-20,12.35,13.50,12.35,13.50,48806
22-Jul-20,13.62,13.65,12.25,13.49,77121
21-Jul-20,12.63,14.00,12.62,13.62,1836537
20-Jul-20,12.26,13.40,12.26,13.40,462526
17-Jul-20,11.81,12.99,11.70,12.90,1056390
16-Jul-20,11.70,12.48,11.50,12.42,133809
15-Jul-20,12.20,13.45,11.20,12.38,283231
14-Jul-20,9.99,15.89,9.64,13.00,1489238
13-Jul-20,9.93,9.99,9.93,9.99,2991
10-Jul-20,9.99,9.99,9.99,9.99,999
09-Jul-20,9.95,9.95,9.64,9.64,4944
08-Jul-20,9.70,9.99,9.69,9.99,4926
07-Jul-20,9.94,9.95,9.94,9.95,2984
06-Jul-20,9.82,9.94,9.81,9.93,8889
03-Jul-20,9.94,9.94,9.94,9.94,994
02-Jul-20,9.96,9.96,9.80,9.80,1976
01-Jul-20,10.03,10.03,10.03,10.03,1003
30-Jun-20,9.55,10.10,9.55,9.58,5842
26-Jun-20,9.99,10.15,9.99,10.10,20205
25-Jun-20,9.20,9.99,9.20,9.98,14379
24-Jun-20,9.56,10.04,9.56,10.04,6744
23-Jun-20,10.00,10.08,10.00,10.08,5008
22-Jun-20,10.00,10.00,10.00,10.00,2000
19-Jun-20,9.88,9.95,9.88,9.95,1983
18-Jun-20,9.84,9.87,9.43,9.87,9760
17-Jun-20,9.40,9.84,9.40,9.84,2864
16-Jun-20,9.28,9.50,9.28,9.29,11223
15-Jun-20,10.29,10.29,9.18,9.18,16276
12-Jun-20,10.12,10.12,10.10,10.10,10106
10-Jun-20,10.03,10.35,10.03,10.35,9196
09-Jun-20,10.50,10.80,9.63,10.30,52762
08-Jun-20,10.45,10.70,10.29,10.30,39206
05-Jun-20,9.39,10.39,9.39,10.39,84590
04-Jun-20,9.35,9.40,9.28,9.39,27071
03-Jun-20,9.33,9.49,9.14,9.35,35571
02-Jun-20,9.21,9.50,9.15,9.40,32473
01-Jun-20,9.68,9.68,9.50,9.50,4768
29-May-20,9.50,9.68,9.50,9.68,14340
28-May-20,9.50,9.50,9.50,9.50,950
27-May-20,9.16,9.50,9.16,9.50,15030
26-May-20,9.65,9.69,9.65,9.65,2899
25-May-20,9.70,9.70,9.20,9.65,18215
22-May-20,9.43,9.67,9.43,9.67,5699
21-May-20,9.50,9.50,9.50,9.50,950
20-May-20,9.57,9.57,9.57,9.57,1914
19-May-20,9.21,9.60,9.21,9.21,4644
18-May-20,9.20,9.60,9.20,9.60,4750
15-May-20,9.35,9.70,9.11,9.51,6567
13-May-20,9.20,9.34,9.20,9.34,3708
12-May-20,9.30,9.34,9.22,9.34,7428
11-May-20,9.11,9.38,9.11,9.37,13886
08-May-20,9.10,9.49,9.09,9.49,9167
07-May-20,9.99,9.99,9.01,9.46,23630
06-May-20,9.52,9.70,9.50,9.69,4792
05-May-20,9.51,9.90,9.51,9.71,5823
04-May-20,10.00,10.00,9.99,9.99,1999
30-Apr-20,9.60,10.25,9.60,10.00,24747
29-Apr-20,10.49,10.49,10.15,10.39,16466
27-Apr-20,10.86,10.99,9.80,10.45,73783
24-Apr-20,10.99,10.99,9.90,10.30,51321
23-Apr-20,10.61,11.50,10.60,11.20,76522
22-Apr-20,10.52,10.84,10.52,10.80,40548
20-Apr-20,11.02,11.25,10.66,10.90,63666
17-Apr-20,12.80,12.80,10.00,11.00,931312
16-Apr-20,14.10,14.10,13.40,13.40,174344
15-Apr-20,12.69,14.05,12.69,14.05,25000
14-Apr-20,13.07,13.07,13.07,13.07,1307
13-Apr-20,11.21,12.76,11.00,12.70,18679
09-Apr-20,11.31,13.05,11.31,13.05,12164
08-Apr-20,11.20,11.30,11.20,11.30,3380
07-Apr-20,10.90,10.90,10.90,10.90,1090
06-Apr-20,10.50,10.90,10.50,10.90,4320
02-Apr-20,10.95,10.95,10.95,10.95,1095
31-Mar-20,10.00,10.90,10.00,10.90,2090
30-Mar-20,10.99,10.99,10.99,10.99,1099
26-Mar-20,10.03,10.73,10.02,10.49,20445
23-Mar-20,11.50,11.50,11.50,11.50,1150
17-Mar-20,10.61,11.49,10.61,11.49,10853
11-Mar-20,11.50,12.30,11.00,11.40,9210
10-Mar-20,12.49,12.49,12.49,12.49,1249
09-Mar-20,12.00,12.00,10.50,11.50,96930
06-Mar-20,13.05,13.50,13.00,13.00,9155
05-Mar-20,13.50,13.75,13.50,13.75,8165
04-Mar-20,12.61,13.97,12.61,13.97,2658
02-Mar-20,13.80,14.50,13.50,14.50,42600
21-Feb-20,14.00,14.99,14.00,14.50,12749
19-Feb-20,13.50,14.99,13.50,14.50,50119
17-Feb-20,13.51,14.50,13.51,14.50,43397
14-Feb-20,16.50,16.50,14.20,14.50,33869
13-Feb-20,15.00,18.00,14.95,16.50,63172
12-Feb-20,14.00,14.50,13.71,14.00,49221
11-Feb-20,13.50,13.70,13.50,13.70,36550
10-Feb-20,13.51,13.61,13.50,13.61,72966
07-Feb-20,13.38,13.85,13.38,13.85,20283
06-Feb-20,13.50,13.50,13.42,13.42,10792
05-Feb-20,13.51,13.60,13.50,13.50,81110
04-Feb-20,13.89,14.00,13.50,13.50,43416
03-Feb-20,13.75,13.85,13.40,13.85,35100
31-Jan-20,13.10,13.75,13.00,13.75,18625
30-Jan-20,13.10,13.55,13.10,13.11,22379
29-Jan-20,12.51,13.40,12.51,13.40,14308
28-Jan-20,12.19,13.37,12.19,13.00,12962
27-Jan-20,12.61,13.00,12.40,13.00,38930
24-Jan-20,12.62,13.40,12.62,12.63,33204
23-Jan-20,12.50,13.04,12.50,13.04,43313
22-Jan-20,12.57,12.57,12.01,12.50,7464
21-Jan-20,12.63,13.90,11.90,12.59,150882
20-Jan-20,12.40,12.67,12.07,12.65,96560
17-Jan-20,11.88,12.69,11.88,12.27,143172
16-Jan-20,12.00,12.70,11.50,12.20,81237
15-Jan-20,13.99,13.99,11.80,12.00,122008
14-Jan-20,13.92,13.92,11.10,12.00,249617
13-Jan-20,10.39,14.45,10.16,12.65,371799
10-Jan-20,9.90,10.15,9.90,10.00,57930
08-Jan-20,9.84,9.84,9.84,9.84,1968
07-Jan-20,9.96,9.96,9.84,9.84,7897
06-Jan-20,9.82,9.84,9.82,9.84,3932
03-Jan-20,9.72,9.79,9.72,9.79,12685
30-Dec-19,9.95,10.40,9.80,9.80,241864
27-Dec-19,10.00,10.00,9.72,9.72,64787

*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: BALM4

cotações, gráficos e mais...