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
04/12/2025	0,60%	0,11	18,50	18,38	18,38	18,57	28K	9
03/12/2025	-0,43%	-0,08	18,39	17,71	17,70	18,39	18K	4
01/12/2025	0,00%	0,00	18,47	18,45	17,50	18,47	34K	12
28/11/2025	5,54%	0,97	18,47	17,50	16,62	18,47	10K	6
27/11/2025	0,00%	0,00	17,50	17,40	17,40	17,50	3K	2
26/11/2025	4,17%	0,70	17,50	17,49	17,49	17,50	5K	3
25/11/2025	4,22%	0,68	16,80	16,05	16,05	16,80	54K	32

24/11/2025	-4,62%	-0,78	16,12	16,78	16,12	16,78	28K	6
19/11/2025	0,00%	0,00	16,90	16,89	16,82	16,90	61K	10
18/11/2025	-3,43%	-0,60	16,90	17,03	16,12	17,03	52K	14
17/11/2025	-4,48%	-0,82	17,50	18,36	16,86	18,36	91K	16
13/11/2025	0,00%	0,00	18,32	18,49	18,32	18,49	4K	2
12/11/2025	0,00%	0,00	18,32	18,32	18,00	18,32	124K	4
11/11/2025	0,00%	0,00	18,32	18,32	18,07	18,32	29K	6
10/11/2025	-2,35%	-0,44	18,32	18,75	18,32	19,19	19K	5
07/11/2025	-0,11%	-0,02	18,76	18,07	18,07	18,76	7K	2
04/11/2025	0,00%	0,00	18,78	18,77	18,40	18,78	9K	4
03/11/2025	4,28%	0,77	18,78	18,05	18,05	18,78	22K	5
31/10/2025	-3,28%	-0,61	18,01	18,42	18,01	18,99	20K	6
30/10/2025	-2,00%	-0,38	18,62	19,49	18,62	19,49	8K	3
28/10/2025	-1,96%	-0,38	19,00	19,36	18,79	19,40	29K	8
27/10/2025	-0,46%	-0,09	19,38	19,38	19,38	19,38	2K	1
24/10/2025	-2,16%	-0,43	19,47	18,82	18,33	19,47	52K	14
22/10/2025	6,08%	1,14	19,90	19,11	19,11	19,90	43K	11
21/10/2025	-1,52%	-0,29	18,76	18,76	18,76	18,76	4K	1
20/10/2025	-3,98%	-0,79	19,05	19,74	19,05	20,32	28K	10
17/10/2025	7,71%	1,42	19,84	18,42	18,42	19,84	8K	3
16/10/2025	-5,54%	-1,08	18,42	19,00	18,41	19,00	11K	5
15/10/2025	2,63%	0,50	19,50	19,00	19,00	19,69	46K	11
13/10/2025	2,26%	0,42	19,00	20,03	18,41	20,03	11K	6
10/10/2025	6,41%	1,12	18,58	17,47	17,20	18,99	49K	16
09/10/2025	-0,80%	-0,14	17,46	17,81	17,46	17,91	84K	12
08/10/2025	-5,33%	-0,99	17,60	17,62	17,60	18,45	23K	11
07/10/2025	-2,16%	-0,41	18,59	19,00	18,59	19,01	15K	5
06/10/2025	-4,62%	-0,92	19,00	19,89	18,32	19,89	29K	9
03/10/2025	-8,75%	-1,91	19,92	18,71	17,50	20,08	69K	29
02/10/2025	1,06%	0,23	21,83	21,49	20,80	22,15	375K	88
01/10/2025	5,37%	1,10	21,60	21,85	20,15	23,99	310K	81
30/09/2025	14,14%	2,54	20,50	17,98	17,98	20,78	199K	28
29/09/2025	-0,17%	-0,03	17,96	16,56	16,38	17,96	10K	5
25/09/2025	0,00%	0,00	17,99	17,70	17,49	17,99	20K	9
23/09/2025	4,90%	0,84	17,99	17,93	17,93	17,99	5K	3
22/09/2025	0,88%	0,15	17,15	17,00	17,00	17,15	9K	5
19/09/2025	0,00%	0,00	17,00	16,20	16,20	17,00	84K	5
17/09/2025	0,00%	0,00	17,00	16,50	16,50	17,00	5K	3
16/09/2025	0,00%	0,00	17,00	16,82	16,82	17,00	3K	2
15/09/2025	0,00%	0,00	17,00	16,99	16,99	17,00	22K	4
09/09/2025	0,00%	0,00	17,00	17,00	16,01	17,10	32K	8
03/09/2025	0,00%	0,00	17,00	16,97	16,95	17,00	15K	5
02/09/2025	-5,45%	-0,98	17,00	17,00	17,00	17,00	5K	1
01/09/2025	5,76%	0,98	17,98	17,00	17,00	17,98	97K	9
29/08/2025	2,72%	0,45	17,00	17,00	17,00	17,00	2K	1
28/08/2025	1,16%	0,19	16,55	16,38	16,38	17,98	19K	9
27/08/2025	0,06%	0,01	16,36	16,35	16,35	16,36	38K	5
26/08/2025	2,83%	0,45	16,35	16,19	16,19	16,35	13K	4
25/08/2025	-2,81%	-0,46	15,90	16,36	15,75	16,36	6K	4
22/08/2025	2,89%	0,46	16,36	16,36	16,36	16,36	3K	1
21/08/2025	-0,56%	-0,09	15,90	15,90	15,90	15,90	2K	1
20/08/2025	0,00%	0,00	15,99	15,99	15,99	15,99	5K	1
18/08/2025	1,20%	0,19	15,99	15,85	15,85	15,99	8K	2
15/08/2025	0,96%	0,15	15,80	15,60	15,60	15,80	35K	6
13/08/2025	-4,57%	-0,75	15,65	15,65	15,65	15,65	6K	3
08/08/2025	5,81%	0,90	16,40	15,99	15,99	16,40	16K	6
07/08/2025	0,00%	0,00	15,50	14,67	14,67	15,50	5K	3
06/08/2025	-4,32%	-0,70	15,50	15,50	15,50	15,50	19K	2
05/08/2025	0,68%	0,11	16,20	16,20	16,20	16,20	2K	1
29/07/2025	0,56%	0,09	16,09	15,50	15,50	16,09	34K	10
24/07/2025	1,27%	0,20	16,00	16,00	16,00	16,00	3K	1
23/07/2025	0,00%	0,00	15,80	15,80	15,80	15,80	16K	1
22/07/2025	0,00%	0,00	15,80	15,80	15,80	15,80	8K	2
21/07/2025	-2,65%	-0,43	15,80	15,80	15,80	15,80	2K	1
16/07/2025	0,31%	0,05	16,23	15,90	15,89	16,23	8K	5
09/07/2025	2,41%	0,38	16,18	16,17	16,17	16,18	6K	3
08/07/2025	-2,41%	-0,39	15,80	16,18	15,80	16,18	10K	3
07/07/2025	1,19%	0,19	16,19	16,39	16,19	16,39	3K	2
03/07/2025	0,69%	0,11	16,00	15,65	15,65	16,00	40K	6
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	-	-	10,70	10,70	10,70	10,70	1K	1

Date,Open,High,Low,Close,Volume
04-Dec-25,18.38,18.57,18.38,18.50,27716
03-Dec-25,17.71,18.39,17.70,18.39,17841
01-Dec-25,18.45,18.47,17.50,18.47,34315
28-Nov-25,17.50,18.47,16.62,18.47,10484
27-Nov-25,17.40,17.50,17.40,17.50,3490
26-Nov-25,17.49,17.50,17.49,17.50,5249
25-Nov-25,16.05,16.80,16.05,16.80,53537
24-Nov-25,16.78,16.78,16.12,16.12,27813
19-Nov-25,16.89,16.90,16.82,16.90,60783
18-Nov-25,17.03,17.03,16.12,16.90,52317
17-Nov-25,18.36,18.36,16.86,17.50,91450
13-Nov-25,18.49,18.49,18.32,18.32,3681
12-Nov-25,18.32,18.32,18.00,18.32,124264
11-Nov-25,18.32,18.32,18.07,18.32,29237
10-Nov-25,18.75,19.19,18.32,18.32,18581
07-Nov-25,18.07,18.76,18.07,18.76,7435
04-Nov-25,18.77,18.78,18.40,18.78,9275
03-Nov-25,18.05,18.78,18.05,18.78,22100
31-Oct-25,18.42,18.99,18.01,18.01,20228
30-Oct-25,19.49,19.49,18.62,18.62,7708
28-Oct-25,19.36,19.40,18.79,19.00,28863
27-Oct-25,19.38,19.38,19.38,19.38,1938
24-Oct-25,18.82,19.47,18.33,19.47,52276
22-Oct-25,19.11,19.90,19.11,19.90,43384
21-Oct-25,18.76,18.76,18.76,18.76,3752
20-Oct-25,19.74,20.32,19.05,19.05,27722
17-Oct-25,18.42,19.84,18.42,19.84,7794
16-Oct-25,19.00,19.00,18.41,18.42,11165
15-Oct-25,19.00,19.69,19.00,19.50,45873
13-Oct-25,20.03,20.03,18.41,19.00,11305
10-Oct-25,17.47,18.99,17.20,18.58,48642
09-Oct-25,17.81,17.91,17.46,17.46,83671
08-Oct-25,17.62,18.45,17.60,17.60,23275
07-Oct-25,19.00,19.01,18.59,18.59,15078
06-Oct-25,19.89,19.89,18.32,19.00,28564
03-Oct-25,18.71,20.08,17.50,19.92,69217
02-Oct-25,21.49,22.15,20.80,21.83,375330
01-Oct-25,21.85,23.99,20.15,21.60,310150
30-Sep-25,17.98,20.78,17.98,20.50,199149
29-Sep-25,16.56,17.96,16.38,17.96,10065
25-Sep-25,17.70,17.99,17.49,17.99,19536
23-Sep-25,17.93,17.99,17.93,17.99,5391
22-Sep-25,17.00,17.15,17.00,17.15,8545
19-Sep-25,16.20,17.00,16.20,17.00,84340
17-Sep-25,16.50,17.00,16.50,17.00,5000
16-Sep-25,16.82,17.00,16.82,17.00,3382
15-Sep-25,16.99,17.00,16.99,17.00,22097
09-Sep-25,17.00,17.10,16.01,17.00,32261
03-Sep-25,16.97,17.00,16.95,17.00,15272
02-Sep-25,17.00,17.00,17.00,17.00,5100
01-Sep-25,17.00,17.98,17.00,17.98,97118
29-Aug-25,17.00,17.00,17.00,17.00,1700
28-Aug-25,16.38,17.98,16.38,16.55,18507
27-Aug-25,16.35,16.36,16.35,16.36,37622
26-Aug-25,16.19,16.35,16.19,16.35,13016
25-Aug-25,16.36,16.36,15.75,15.90,6401
22-Aug-25,16.36,16.36,16.36,16.36,3272
21-Aug-25,15.90,15.90,15.90,15.90,1590
20-Aug-25,15.99,15.99,15.99,15.99,4797
18-Aug-25,15.85,15.99,15.85,15.99,7981
15-Aug-25,15.60,15.80,15.60,15.80,34800
13-Aug-25,15.65,15.65,15.65,15.65,6260
08-Aug-25,15.99,16.40,15.99,16.40,16197
07-Aug-25,14.67,15.50,14.67,15.50,4518
06-Aug-25,15.50,15.50,15.50,15.50,18600
05-Aug-25,16.20,16.20,16.20,16.20,1620
29-Jul-25,15.50,16.09,15.50,16.09,34487
24-Jul-25,16.00,16.00,16.00,16.00,3200
23-Jul-25,15.80,15.80,15.80,15.80,15800
22-Jul-25,15.80,15.80,15.80,15.80,7900
21-Jul-25,15.80,15.80,15.80,15.80,1580
16-Jul-25,15.90,16.23,15.89,16.23,7992
09-Jul-25,16.17,16.18,16.17,16.18,6470
08-Jul-25,16.18,16.18,15.80,15.80,9558
07-Jul-25,16.39,16.39,16.19,16.19,3258
03-Jul-25,15.65,16.00,15.65,16.00,39780
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

*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