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
17/09/2021	-4,29%	-0,65	14,50	15,25	14,50	15,50	47K	20
16/09/2021	-4,72%	-0,75	15,15	16,35	15,11	16,35	110K	36
15/09/2021	-2,57%	-0,42	15,90	16,41	15,80	16,70	73K	33
14/09/2021	-5,61%	-0,97	16,32	16,21	16,00	16,77	118K	54
13/09/2021	-1,20%	-0,21	17,29	17,03	17,00	17,39	14K	8
09/09/2021	1,63%	0,28	17,50	16,99	16,70	17,50	22K	7
06/09/2021	1,89%	0,32	17,22	16,89	16,70	17,29	9K	5
03/09/2021	4,26%	0,69	16,90	16,99	16,21	16,99	8K	5
02/09/2021	-7,32%	-1,28	16,21	16,82	16,21	16,98	74K	28
01/09/2021	2,94%	0,50	17,49	17,50	17,49	17,50	3K	2
31/08/2021	-2,91%	-0,51	16,99	17,29	16,99	17,29	14K	7

30/08/2021	0,63%	0,11	17,50	17,18	17,18	17,70	28K	8
27/08/2021	1,16%	0,20	17,39	17,49	17,00	17,49	34K	13
26/08/2021	1,48%	0,25	17,19	16,94	16,94	17,36	17K	7
25/08/2021	-1,22%	-0,21	16,94	16,91	16,90	17,10	17K	5
24/08/2021	0,76%	0,13	17,15	17,10	16,86	17,69	91K	34
23/08/2021	-4,92%	-0,88	17,02	18,50	17,02	18,50	56K	24
20/08/2021	-1,49%	-0,27	17,90	19,00	17,52	19,00	72K	24
19/08/2021	-0,55%	-0,10	18,17	18,17	18,17	18,17	22K	4
18/08/2021	0,72%	0,13	18,27	18,60	17,11	18,60	94K	19
17/08/2021	-2,94%	-0,55	18,14	18,01	17,11	18,29	88K	27
16/08/2021	-6,55%	-1,31	18,69	19,98	18,30	19,98	94K	30
13/08/2021	5,93%	1,12	20,00	18,20	18,20	20,00	58K	19
12/08/2021	-0,63%	-0,12	18,88	18,31	18,25	18,89	54K	9
11/08/2021	0,00%	0,00	19,00	19,00	19,00	19,00	10K	2
10/08/2021	-1,04%	-0,20	19,00	19,25	18,50	19,25	13K	6
09/08/2021	1,64%	0,31	19,20	19,45	19,05	19,45	15K	7
06/08/2021	3,51%	0,64	18,89	19,00	18,89	19,00	30K	12
05/08/2021	-3,95%	-0,75	18,25	19,00	18,25	19,00	239K	52
04/08/2021	-6,86%	-1,40	19,00	20,01	18,51	20,01	134K	38
03/08/2021	-2,63%	-0,55	20,40	20,01	20,00	21,00	49K	17
02/08/2021	1,21%	0,25	20,95	20,96	18,00	20,97	606K	101
30/07/2021	0,98%	0,20	20,70	20,84	20,10	20,84	33K	7
29/07/2021	0,00%	0,00	20,50	21,29	20,00	21,29	33K	15
28/07/2021	4,06%	0,80	20,50	20,98	19,90	20,98	61K	20
27/07/2021	-7,51%	-1,60	19,70	20,05	19,70	20,94	10K	5
26/07/2021	6,66%	1,33	21,30	19,99	19,99	21,30	65K	10
23/07/2021	-0,10%	-0,02	19,97	19,40	19,33	19,99	67K	16
22/07/2021	1,11%	0,22	19,99	19,75	19,75	20,33	22K	8
21/07/2021	1,02%	0,20	19,77	19,83	19,59	19,83	16K	8
20/07/2021	-2,05%	-0,41	19,57	19,30	19,00	19,57	60K	17
19/07/2021	0,55%	0,11	19,98	19,87	19,30	19,98	39K	10
16/07/2021	1,90%	0,37	19,87	19,99	19,87	19,99	12K	6
15/07/2021	-2,01%	-0,40	19,50	19,89	19,00	22,88	187K	64
14/07/2021	0,00%	0,00	19,90	19,99	19,90	19,99	4K	2
12/07/2021	0,10%	0,02	19,90	19,90	19,00	19,94	55K	13
08/07/2021	-0,60%	-0,12	19,88	19,02	18,51	19,88	80K	20
07/07/2021	2,56%	0,50	20,00	19,98	19,12	20,00	26K	11
06/07/2021	-2,50%	-0,50	19,50	19,99	19,00	20,28	24K	12
05/07/2021	1,68%	0,33	20,00	20,27	19,41	20,27	34K	10
02/07/2021	0,87%	0,17	19,67	19,89	19,67	19,89	10K	3
01/07/2021	-2,94%	-0,59	19,50	19,60	19,21	19,90	37K	13
30/06/2021	-1,28%	-0,26	20,09	20,39	19,15	20,48	95K	36
29/06/2021	0,00%	0,00	20,35	20,10	19,51	20,35	44K	12
28/06/2021	2,26%	0,45	20,35	19,66	19,66	20,35	24K	10
25/06/2021	3,16%	0,61	19,90	19,12	17,50	20,40	290K	69
24/06/2021	0,47%	0,09	19,29	19,49	19,00	19,49	27K	12
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	-	-	14,50	14,15	14,15	15,20	38K	15

Date,Open,High,Low,Close,Volume
17-Sep-21,15.25,15.50,14.50,14.50,47222
16-Sep-21,16.35,16.35,15.11,15.15,110053
15-Sep-21,16.41,16.70,15.80,15.90,72823
14-Sep-21,16.21,16.77,16.00,16.32,117624
13-Sep-21,17.03,17.39,17.00,17.29,13717
09-Sep-21,16.99,17.50,16.70,17.50,22081
06-Sep-21,16.89,17.29,16.70,17.22,8510
03-Sep-21,16.99,16.99,16.21,16.90,8399
02-Sep-21,16.82,16.98,16.21,16.21,74263
01-Sep-21,17.50,17.50,17.49,17.49,3499
31-Aug-21,17.29,17.29,16.99,16.99,13713
30-Aug-21,17.18,17.70,17.18,17.50,28098
27-Aug-21,17.49,17.49,17.00,17.39,34458
26-Aug-21,16.94,17.36,16.94,17.19,17154
25-Aug-21,16.91,17.10,16.90,16.94,16931
24-Aug-21,17.10,17.69,16.86,17.15,91470
23-Aug-21,18.50,18.50,17.02,17.02,56001
20-Aug-21,19.00,19.00,17.52,17.90,71543
19-Aug-21,18.17,18.17,18.17,18.17,21804
18-Aug-21,18.60,18.60,17.11,18.27,94216
17-Aug-21,18.01,18.29,17.11,18.14,88495
16-Aug-21,19.98,19.98,18.30,18.69,93887
13-Aug-21,18.20,20.00,18.20,20.00,58433
12-Aug-21,18.31,18.89,18.25,18.88,53659
11-Aug-21,19.00,19.00,19.00,19.00,9500
10-Aug-21,19.25,19.25,18.50,19.00,13324
09-Aug-21,19.45,19.45,19.05,19.20,15375
06-Aug-21,19.00,19.00,18.89,18.89,30236
05-Aug-21,19.00,19.00,18.25,18.25,238971
04-Aug-21,20.01,20.01,18.51,19.00,133764
03-Aug-21,20.01,21.00,20.00,20.40,48923
02-Aug-21,20.96,20.97,18.00,20.95,606153
30-Jul-21,20.84,20.84,20.10,20.70,32529
29-Jul-21,21.29,21.29,20.00,20.50,32707
28-Jul-21,20.98,20.98,19.90,20.50,61432
27-Jul-21,20.05,20.94,19.70,19.70,10040
26-Jul-21,19.99,21.30,19.99,21.30,64870
23-Jul-21,19.40,19.99,19.33,19.97,66812
22-Jul-21,19.75,20.33,19.75,19.99,21989
21-Jul-21,19.83,19.83,19.59,19.77,15812
20-Jul-21,19.30,19.57,19.00,19.57,59841
19-Jul-21,19.87,19.98,19.30,19.98,39416
16-Jul-21,19.99,19.99,19.87,19.87,11934
15-Jul-21,19.89,22.88,19.00,19.50,187055
14-Jul-21,19.99,19.99,19.90,19.90,3989
12-Jul-21,19.90,19.94,19.00,19.90,54675
08-Jul-21,19.02,19.88,18.51,19.88,80115
07-Jul-21,19.98,20.00,19.12,20.00,25682
06-Jul-21,19.99,20.28,19.00,19.50,23527
05-Jul-21,20.27,20.27,19.41,20.00,34124
02-Jul-21,19.89,19.89,19.67,19.67,9860
01-Jul-21,19.60,19.90,19.21,19.50,37035
30-Jun-21,20.39,20.48,19.15,20.09,94939
29-Jun-21,20.10,20.35,19.51,20.35,44387
28-Jun-21,19.66,20.35,19.66,20.35,24255
25-Jun-21,19.12,20.40,17.50,19.90,290351
24-Jun-21,19.49,19.49,19.00,19.29,26897
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BALM4

cotações, gráficos e mais...