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
26/06/2025	0,00%	0,00	15,89	15,89	15,89	15,89	3K	2
25/06/2025	0,00%	0,00	15,89	15,89	15,89	15,89	17K	3
24/06/2025	0,32%	0,05	15,89	15,87	15,87	15,89	14K	3
23/06/2025	0,00%	0,00	15,84	15,64	15,64	15,84	6K	3
18/06/2025	3,87%	0,59	15,84	15,85	15,77	15,85	6K	3
17/06/2025	0,00%	0,00	15,25	14,60	14,60	15,25	8K	5
16/06/2025	-2,80%	-0,44	15,25	14,63	14,60	15,28	41K	10

13/06/2025	4,60%	0,69	15,69	14,90	14,60	15,70	39K	10
12/06/2025	-5,96%	-0,95	15,00	15,90	14,60	15,90	56K	11
09/06/2025	-3,33%	-0,55	15,95	16,49	15,28	16,50	21K	7
05/06/2025	-1,49%	-0,25	16,50	16,81	16,50	16,81	8K	4
04/06/2025	-0,30%	-0,05	16,75	16,75	16,75	16,75	3K	2
03/06/2025	6,06%	0,96	16,80	16,00	16,00	16,80	28K	7
02/06/2025	0,32%	0,05	15,84	15,84	15,84	15,84	17K	2
30/05/2025	0,00%	0,00	15,79	15,79	15,79	15,79	5K	1
29/05/2025	0,00%	0,00	15,79	15,79	15,79	15,79	2K	1
28/05/2025	3,54%	0,54	15,79	15,26	15,26	15,79	36K	3
27/05/2025	-4,69%	-0,75	15,25	15,25	15,20	15,58	40K	10
26/05/2025	0,06%	0,01	16,00	15,95	15,95	16,00	51K	6
23/05/2025	4,58%	0,70	15,99	15,29	15,29	15,99	33K	5
22/05/2025	0,00%	0,00	15,29	15,29	15,29	15,29	3K	1
19/05/2025	0,00%	0,00	15,29	15,29	15,29	15,29	12K	3
16/05/2025	-3,23%	-0,51	15,29	15,78	15,00	16,00	28K	7
14/05/2025	7,34%	1,08	15,80	15,79	15,79	15,80	13K	5
13/05/2025	0,14%	0,02	14,72	14,72	14,72	15,00	12K	5
12/05/2025	1,38%	0,20	14,70	14,70	14,70	14,70	3K	2
09/05/2025	0,00%	0,00	14,50	14,50	14,50	14,50	1K	1
08/05/2025	0,00%	0,00	14,50	14,50	14,50	14,50	1K	1
07/05/2025	-3,27%	-0,49	14,50	14,50	14,50	14,50	4K	2
06/05/2025	-4,58%	-0,72	14,99	15,75	14,85	15,75	44K	17
05/05/2025	9,10%	1,31	15,71	14,80	14,55	15,78	82K	15
02/05/2025	-2,37%	-0,35	14,40	14,79	14,40	14,80	29K	6
29/04/2025	-0,34%	-0,05	14,75	13,01	13,01	14,75	43K	13
28/04/2025	9,23%	1,25	14,80	14,00	14,00	14,96	9K	6
25/04/2025	0,00%	0,00	13,55	13,55	13,55	13,55	1K	1
22/04/2025	0,00%	0,00	13,55	13,55	13,55	13,55	12K	3
17/04/2025	0,74%	0,10	13,55	13,50	13,50	13,55	3K	2
16/04/2025	0,00%	0,00	13,45	13,45	13,45	13,50	5K	3
15/04/2025	0,00%	0,00	13,45	13,45	13,45	13,45	4K	2
14/04/2025	-0,37%	-0,05	13,45	13,45	13,45	13,45	1K	1
11/04/2025	5,30%	0,68	13,50	13,50	13,50	13,50	1K	1
07/04/2025	1,10%	0,14	12,82	12,59	12,59	13,00	23K	10
04/04/2025	0,08%	0,01	12,68	12,06	12,04	12,69	33K	9
02/04/2025	5,50%	0,66	12,67	12,08	12,07	12,67	53K	31
01/04/2025	5,35%	0,61	12,01	13,50	12,01	13,50	15K	11
31/03/2025	4,59%	0,50	11,40	11,40	11,40	11,40	1K	1
28/03/2025	0,00%	0,00	10,90	10,90	10,90	10,90	1K	1
25/03/2025	0,00%	0,00	10,90	10,90	10,90	10,90	13K	3
24/03/2025	0,93%	0,10	10,90	10,90	10,90	10,90	1K	1
21/03/2025	0,00%	0,00	10,80	10,80	10,80	10,80	2K	1
20/03/2025	-2,17%	-0,24	10,80	10,80	10,80	10,80	46K	2
19/03/2025	-0,09%	-0,01	11,04	10,90	10,90	11,04	18K	3
11/03/2025	0,45%	0,05	11,05	11,05	11,05	11,05	10K	2
10/03/2025	0,18%	0,02	11,00	11,45	11,00	11,45	4K	2
07/03/2025	4,57%	0,48	10,98	11,29	10,90	11,59	63K	27
06/03/2025	0,00%	0,00	10,50	10,70	10,50	10,70	35K	3
26/02/2025	-1,87%	-0,20	10,50	10,50	10,50	10,51	3K	3
25/02/2025	1,90%	0,20	10,70	10,70	10,70	10,70	1K	1
24/02/2025	-0,57%	-0,06	10,50	10,70	10,50	10,70	3K	3
21/02/2025	-3,12%	-0,34	10,56	10,56	10,56	10,56	1K	1
20/02/2025	-4,80%	-0,55	10,90	10,90	10,90	10,90	2K	2
18/02/2025	-0,26%	-0,03	11,45	11,39	11,39	11,45	3K	3
17/02/2025	0,70%	0,08	11,48	11,19	11,19	11,48	3K	2
14/02/2025	-0,61%	-0,07	11,40	10,90	10,90	11,40	3K	3
03/02/2025	1,50%	0,17	11,47	10,55	10,55	11,51	26K	8
30/01/2025	5,12%	0,55	11,30	11,30	11,30	11,30	1K	1
29/01/2025	0,00%	0,00	10,75	10,75	10,75	10,75	27K	6
27/01/2025	1,42%	0,15	10,75	10,74	10,74	10,75	4K	2
24/01/2025	3,11%	0,32	10,60	10,27	10,27	10,60	2K	2
23/01/2025	-4,37%	-0,47	10,28	10,28	10,28	10,28	2K	1
21/01/2025	3,37%	0,35	10,75	10,20	10,20	10,75	8K	5
16/01/2025	-1,05%	-0,11	10,40	10,40	10,40	10,40	1K	1
15/01/2025	-7,32%	-0,83	10,51	10,57	10,51	10,57	5K	4
13/01/2025	0,35%	0,04	11,34	10,55	10,55	11,34	2K	2
09/01/2025	7,52%	0,79	11,30	10,26	10,00	11,39	9K	6
08/01/2025	0,00%	0,00	10,51	10,51	10,51	10,51	4K	1
06/01/2025	-4,45%	-0,49	10,51	10,51	10,51	10,51	6K	3
30/12/2024	-3,59%	-0,41	11,00	11,41	11,00	11,60	6K	4
27/12/2024	7,44%	0,79	11,41	11,37	11,37	11,41	27K	12
26/12/2024	0,00%	0,00	10,62	10,62	10,62	10,62	1K	1
23/12/2024	-8,45%	-0,98	10,62	11,60	10,61	11,64	14K	7
20/12/2024	4,79%	0,53	11,60	10,50	10,50	11,60	63K	10
19/12/2024	-6,97%	-0,83	11,07	11,29	11,07	11,90	64K	27
18/12/2024	0,85%	0,10	11,90	11,80	11,05	11,90	44K	10
17/12/2024	8,26%	0,90	11,80	10,91	10,91	11,90	23K	17
16/12/2024	0,00%	0,00	10,90	10,80	10,80	10,90	2K	2
11/12/2024	3,51%	0,37	10,90	10,53	10,50	10,90	7K	6
10/12/2024	-0,75%	-0,08	10,53	10,53	10,53	10,53	1K	1
09/12/2024	5,78%	0,58	10,61	10,79	10,61	10,80	11K	7
05/12/2024	-7,13%	-0,77	10,03	10,40	10,03	10,40	8K	4
04/12/2024	3,85%	0,40	10,80	10,79	10,79	10,80	24K	5
03/12/2024	0,00%	0,00	10,40	10,40	10,40	10,40	3K	1
02/12/2024	-3,70%	-0,40	10,40	10,40	10,40	10,40	1K	1
29/11/2024	3,75%	0,39	10,80	10,80	10,80	10,80	1K	1
28/11/2024	-0,38%	-0,04	10,41	10,41	10,41	10,41	1K	1
27/11/2024	-2,70%	-0,29	10,45	10,45	10,45	10,45	1K	1
25/11/2024	1,51%	0,16	10,74	10,74	10,74	10,74	1K	1
18/11/2024	3,12%	0,32	10,58	10,40	10,20	10,97	68K	12
14/11/2024	2,60%	0,26	10,26	10,00	10,00	10,26	6K	5
12/11/2024	-0,70%	-0,07	10,00	10,07	10,00	10,07	6K	5
11/11/2024	-4,10%	-0,43	10,07	10,07	10,07	10,07	1K	1
08/11/2024	0,00%	0,00	10,50	10,50	10,50	10,50	1K	1
07/11/2024	1,94%	0,20	10,50	10,50	10,20	10,50	26K	6
31/10/2024	0,98%	0,10	10,30	10,01	10,00	10,30	8K	8
29/10/2024	-0,49%	-0,05	10,20	10,20	10,20	10,20	1K	1
25/10/2024	2,30%	0,23	10,25	10,25	10,25	10,25	2K	2
24/10/2024	-3,65%	-0,38	10,02	10,02	10,02	10,02	1K	1
23/10/2024	1,96%	0,20	10,40	10,20	10,20	10,99	25K	5
17/10/2024	0,00%	0,00	10,20	10,20	10,20	10,20	2K	2
16/10/2024	0,00%	0,00	10,20	10,20	10,20	10,20	1K	1
14/10/2024	-0,49%	-0,05	10,20	10,20	10,20	10,20	2K	2
07/10/2024	0,49%	0,05	10,25	10,25	10,25	10,25	2K	1
03/10/2024	-2,86%	-0,30	10,20	10,16	10,16	10,20	2K	2
02/10/2024	1,55%	0,16	10,50	11,00	10,25	11,49	62K	45
01/10/2024	-2,45%	-0,26	10,34	10,34	10,34	10,34	1K	1
17/09/2024	-3,64%	-0,40	10,60	10,62	10,60	10,62	11K	2
10/09/2024	3,77%	0,40	11,00	10,60	10,60	11,00	7K	3
05/09/2024	0,00%	0,00	10,60	10,60	10,60	10,60	14K	1
03/09/2024	-4,93%	-0,55	10,60	11,10	10,60	11,15	29K	5
02/09/2024	4,69%	0,50	11,15	11,10	11,10	11,15	3K	3
30/08/2024	-0,47%	-0,05	10,65	10,65	10,65	10,65	2K	2
29/08/2024	0,94%	0,10	10,70	10,70	10,70	10,70	2K	2
28/08/2024	-3,64%	-0,40	10,60	10,60	10,60	10,60	4K	1
27/08/2024	1,85%	0,20	11,00	11,00	11,00	11,00	1K	1
21/08/2024	0,00%	0,00	10,80	11,00	10,80	11,00	2K	2
20/08/2024	-1,82%	-0,20	10,80	10,60	10,60	10,80	2K	2
19/08/2024	1,38%	0,15	11,00	11,00	11,00	11,00	1K	1
16/08/2024	0,46%	0,05	10,85	10,85	10,85	10,99	41K	5
15/08/2024	2,96%	0,31	10,80	10,80	10,06	10,80	64K	14
14/08/2024	0,00%	0,00	10,49	10,49	10,49	10,49	4K	2
13/08/2024	6,50%	0,64	10,49	10,40	10,40	10,49	3K	3
08/08/2024	0,51%	0,05	9,85	9,86	9,85	9,86	5K	2
05/08/2024	0,00%	0,00	9,80	9,80	9,80	9,80	3K	3
02/08/2024	-	-	9,80	10,05	9,80	10,05	8K	5

Date,Open,High,Low,Close,Volume
26-Jun-25,15.89,15.89,15.89,15.89,3178
25-Jun-25,15.89,15.89,15.89,15.89,17479
24-Jun-25,15.87,15.89,15.87,15.89,14297
23-Jun-25,15.64,15.84,15.64,15.84,6277
18-Jun-25,15.85,15.85,15.77,15.84,6331
17-Jun-25,14.60,15.25,14.60,15.25,7558
16-Jun-25,14.63,15.28,14.60,15.25,41131
13-Jun-25,14.90,15.70,14.60,15.69,38912
12-Jun-25,15.90,15.90,14.60,15.00,56000
09-Jun-25,16.49,16.50,15.28,15.95,20907
05-Jun-25,16.81,16.81,16.50,16.50,8281
04-Jun-25,16.75,16.75,16.75,16.75,3350
03-Jun-25,16.00,16.80,16.00,16.80,28400
02-Jun-25,15.84,15.84,15.84,15.84,17424
30-May-25,15.79,15.79,15.79,15.79,4737
29-May-25,15.79,15.79,15.79,15.79,1579
28-May-25,15.26,15.79,15.26,15.79,35684
27-May-25,15.25,15.58,15.20,15.25,39829
26-May-25,15.95,16.00,15.95,16.00,51080
23-May-25,15.29,15.99,15.29,15.99,32578
22-May-25,15.29,15.29,15.29,15.29,3058
19-May-25,15.29,15.29,15.29,15.29,12232
16-May-25,15.78,16.00,15.00,15.29,27660
14-May-25,15.79,15.80,15.79,15.80,12638
13-May-25,14.72,15.00,14.72,14.72,11894
12-May-25,14.70,14.70,14.70,14.70,2940
09-May-25,14.50,14.50,14.50,14.50,1450
08-May-25,14.50,14.50,14.50,14.50,1450
07-May-25,14.50,14.50,14.50,14.50,4350
06-May-25,15.75,15.75,14.85,14.99,43843
05-May-25,14.80,15.78,14.55,15.71,82353
02-May-25,14.79,14.80,14.40,14.40,29269
29-Apr-25,13.01,14.75,13.01,14.75,42522
28-Apr-25,14.00,14.96,14.00,14.80,8848
25-Apr-25,13.55,13.55,13.55,13.55,1355
22-Apr-25,13.55,13.55,13.55,13.55,12195
17-Apr-25,13.50,13.55,13.50,13.55,2705
16-Apr-25,13.45,13.50,13.45,13.45,5385
15-Apr-25,13.45,13.45,13.45,13.45,4035
14-Apr-25,13.45,13.45,13.45,13.45,1345
11-Apr-25,13.50,13.50,13.50,13.50,1350
07-Apr-25,12.59,13.00,12.59,12.82,22903
04-Apr-25,12.06,12.69,12.04,12.68,32883
02-Apr-25,12.08,12.67,12.07,12.67,52972
01-Apr-25,13.50,13.50,12.01,12.01,14766
31-Mar-25,11.40,11.40,11.40,11.40,1140
28-Mar-25,10.90,10.90,10.90,10.90,1090
25-Mar-25,10.90,10.90,10.90,10.90,13080
24-Mar-25,10.90,10.90,10.90,10.90,1090
21-Mar-25,10.80,10.80,10.80,10.80,2160
20-Mar-25,10.80,10.80,10.80,10.80,46440
19-Mar-25,10.90,11.04,10.90,11.04,17636
11-Mar-25,11.05,11.05,11.05,11.05,9945
10-Mar-25,11.45,11.45,11.00,11.00,4445
07-Mar-25,11.29,11.59,10.90,10.98,63269
06-Mar-25,10.70,10.70,10.50,10.50,34670
26-Feb-25,10.50,10.51,10.50,10.50,3151
25-Feb-25,10.70,10.70,10.70,10.70,1070
24-Feb-25,10.70,10.70,10.50,10.50,3190
21-Feb-25,10.56,10.56,10.56,10.56,1056
20-Feb-25,10.90,10.90,10.90,10.90,2180
18-Feb-25,11.39,11.45,11.39,11.45,3424
17-Feb-25,11.19,11.48,11.19,11.48,3386
14-Feb-25,10.90,11.40,10.90,11.40,3320
03-Feb-25,10.55,11.51,10.55,11.47,26055
30-Jan-25,11.30,11.30,11.30,11.30,1130
29-Jan-25,10.75,10.75,10.75,10.75,26875
27-Jan-25,10.74,10.75,10.74,10.75,4298
24-Jan-25,10.27,10.60,10.27,10.60,2087
23-Jan-25,10.28,10.28,10.28,10.28,2056
21-Jan-25,10.20,10.75,10.20,10.75,8489
16-Jan-25,10.40,10.40,10.40,10.40,1040
15-Jan-25,10.57,10.57,10.51,10.51,5269
13-Jan-25,10.55,11.34,10.55,11.34,2189
09-Jan-25,10.26,11.39,10.00,11.30,8561
08-Jan-25,10.51,10.51,10.51,10.51,4204
06-Jan-25,10.51,10.51,10.51,10.51,6306
30-Dec-24,11.41,11.60,11.00,11.00,5642
27-Dec-24,11.37,11.41,11.37,11.41,27303
26-Dec-24,10.62,10.62,10.62,10.62,1062
23-Dec-24,11.60,11.64,10.61,10.62,13531
20-Dec-24,10.50,11.60,10.50,11.60,63110
19-Dec-24,11.29,11.90,11.07,11.07,63531
18-Dec-24,11.80,11.90,11.05,11.90,43825
17-Dec-24,10.91,11.90,10.91,11.80,23183
16-Dec-24,10.80,10.90,10.80,10.90,2170
11-Dec-24,10.53,10.90,10.50,10.90,7483
10-Dec-24,10.53,10.53,10.53,10.53,1053
09-Dec-24,10.79,10.80,10.61,10.61,10666
05-Dec-24,10.40,10.40,10.03,10.03,8164
04-Dec-24,10.79,10.80,10.79,10.80,23759
03-Dec-24,10.40,10.40,10.40,10.40,3120
02-Dec-24,10.40,10.40,10.40,10.40,1040
29-Nov-24,10.80,10.80,10.80,10.80,1080
28-Nov-24,10.41,10.41,10.41,10.41,1041
27-Nov-24,10.45,10.45,10.45,10.45,1045
25-Nov-24,10.74,10.74,10.74,10.74,1074
18-Nov-24,10.40,10.97,10.20,10.58,68138
14-Nov-24,10.00,10.26,10.00,10.26,6104
12-Nov-24,10.07,10.07,10.00,10.00,6010
11-Nov-24,10.07,10.07,10.07,10.07,1007
08-Nov-24,10.50,10.50,10.50,10.50,1050
07-Nov-24,10.50,10.50,10.20,10.50,26191
31-Oct-24,10.01,10.30,10.00,10.30,8175
29-Oct-24,10.20,10.20,10.20,10.20,1020
25-Oct-24,10.25,10.25,10.25,10.25,2050
24-Oct-24,10.02,10.02,10.02,10.02,1002
23-Oct-24,10.20,10.99,10.20,10.40,25091
17-Oct-24,10.20,10.20,10.20,10.20,2040
16-Oct-24,10.20,10.20,10.20,10.20,1020
14-Oct-24,10.20,10.20,10.20,10.20,2040
07-Oct-24,10.25,10.25,10.25,10.25,2050
03-Oct-24,10.16,10.20,10.16,10.20,2036
02-Oct-24,11.00,11.49,10.25,10.50,62174
01-Oct-24,10.34,10.34,10.34,10.34,1034
17-Sep-24,10.62,10.62,10.60,10.60,10604
10-Sep-24,10.60,11.00,10.60,11.00,7499
05-Sep-24,10.60,10.60,10.60,10.60,13780
03-Sep-24,11.10,11.15,10.60,10.60,29180
02-Sep-24,11.10,11.15,11.10,11.15,3335
30-Aug-24,10.65,10.65,10.65,10.65,2130
29-Aug-24,10.70,10.70,10.70,10.70,2140
28-Aug-24,10.60,10.60,10.60,10.60,4240
27-Aug-24,11.00,11.00,11.00,11.00,1100
21-Aug-24,11.00,11.00,10.80,10.80,2180
20-Aug-24,10.60,10.80,10.60,10.80,2140
19-Aug-24,11.00,11.00,11.00,11.00,1100
16-Aug-24,10.85,10.99,10.85,10.85,41399
15-Aug-24,10.80,10.80,10.06,10.80,64467
14-Aug-24,10.49,10.49,10.49,10.49,4196
13-Aug-24,10.40,10.49,10.40,10.49,3138
08-Aug-24,9.86,9.86,9.85,9.85,4926
05-Aug-24,9.80,9.80,9.80,9.80,2940
02-Aug-24,10.05,10.05,9.80,9.80,7905

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BALM4