Cotação atual, histórico e gráfico do papel: BCLO39

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 BCLO39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/03/2026	0,61%	0,21	34,53	34,47	34,35	34,61	228K	14
12/03/2026	1,42%	0,48	34,32	34,38	34,29	34,38	20K	3
11/03/2026	-0,44%	-0,15	33,84	33,90	33,84	33,90	56K	4
10/03/2026	-0,61%	-0,21	33,99	33,75	33,67	33,99	207K	15
09/03/2026	-0,87%	-0,30	34,20	34,00	34,00	34,20	38K	3
06/03/2026	-0,61%	-0,21	34,50	34,71	34,46	34,83	368K	46
05/03/2026	3,24%	1,09	34,71	34,73	34,71	34,73	69	2

03/03/2026	3,00%	0,98	33,62	33,01	33,01	33,86	52K	8
02/03/2026	2,84%	0,90	32,64	33,02	32,60	33,02	149K	12
27/02/2026	-1,73%	-0,56	31,74	31,74	31,74	31,74	35K	2
26/02/2026	0,34%	0,11	32,30	32,28	32,28	32,30	109K	8
24/02/2026	3,37%	1,05	32,19	31,14	31,14	32,19	45K	10
23/02/2026	-4,86%	-1,59	31,14	31,14	31,14	31,14	404	2
20/02/2026	-0,43%	-0,14	32,73	33,15	32,73	33,15	788	3
12/02/2026	-4,34%	-1,49	32,87	32,87	32,87	32,87	32	1
10/02/2026	2,14%	0,72	34,36	34,28	34,28	34,36	171	2
09/02/2026	1,23%	0,41	33,64	33,66	33,64	33,66	69K	5
06/02/2026	-0,18%	-0,06	33,23	33,23	33,23	33,23	33	1
05/02/2026	-8,74%	-3,19	33,29	33,42	33,29	33,42	434	4
02/02/2026	0,83%	0,30	36,48	36,20	36,20	36,48	43K	3
29/01/2026	-2,11%	-0,78	36,18	36,17	36,17	36,18	40K	3
21/01/2026	-4,62%	-1,79	36,96	36,87	36,87	36,96	4K	6
15/01/2026	-4,30%	-1,74	38,75	38,75	38,75	38,75	775	1
09/01/2026	-5,92%	-2,55	40,49	41,16	40,49	41,16	5K	8
29/12/2025	0,00%	0,00	43,04	43,04	43,04	43,04	129	2
26/12/2025	-0,39%	-0,17	43,04	43,04	43,04	43,04	43	1
22/12/2025	5,73%	2,34	43,21	42,00	40,56	43,21	13K	8
16/12/2025	-4,06%	-1,73	40,87	40,84	40,84	41,00	5K	9
11/12/2025	0,28%	0,12	42,60	42,60	42,60	42,60	4K	1
10/12/2025	1,75%	0,73	42,48	42,48	42,48	42,48	127	1
08/12/2025	0,17%	0,07	41,75	41,61	41,60	41,78	10K	78
05/12/2025	4,83%	1,92	41,68	41,64	41,64	41,68	6K	4
28/11/2025	-2,36%	-0,96	39,76	40,72	39,76	40,72	241	4
26/11/2025	-4,75%	-2,03	40,72	40,48	40,48	40,72	5K	2
06/11/2025	1,26%	0,53	42,75	42,75	42,75	42,75	30K	1
05/11/2025	-2,16%	-0,93	42,22	42,22	42,22	42,22	253	1
03/11/2025	-0,30%	-0,13	43,15	43,13	43,13	43,15	1K	2
31/10/2025	-0,23%	-0,10	43,28	43,19	43,19	43,28	2K	11
27/10/2025	2,21%	0,94	43,38	43,36	43,33	43,38	12K	93
23/10/2025	0,09%	0,04	42,44	42,48	42,44	42,48	127	2
22/10/2025	-1,10%	-0,47	42,40	42,60	42,40	42,60	2K	3
21/10/2025	1,83%	0,77	42,87	42,20	42,20	42,91	24K	119
20/10/2025	1,69%	0,70	42,10	41,95	41,95	42,10	3K	5
17/10/2025	-3,36%	-1,44	41,40	41,40	41,40	41,40	828	2
16/10/2025	1,47%	0,62	42,84	42,84	42,84	42,84	5K	3
15/10/2025	0,29%	0,12	42,22	42,38	42,14	42,45	4K	67
14/10/2025	0,05%	0,02	42,10	42,10	42,10	42,10	421	1
13/10/2025	-1,96%	-0,84	42,08	42,18	41,96	42,20	6K	4
10/10/2025	1,71%	0,72	42,92	42,92	42,92	42,92	5K	1
09/10/2025	0,12%	0,05	42,20	42,20	42,20	42,20	2K	3
08/10/2025	2,16%	0,89	42,15	42,15	42,15	42,15	2K	4
07/10/2025	-1,48%	-0,62	41,26	42,12	41,26	42,12	14K	7
06/10/2025	0,29%	0,12	41,88	41,84	41,84	41,88	3K	2
02/10/2025	0,19%	0,08	41,76	41,70	41,70	41,76	5K	2
01/10/2025	0,00%	0,00	41,68	41,68	41,68	41,68	83	2
24/09/2025	-0,95%	-0,40	41,68	42,00	41,68	42,00	167	2
23/09/2025	-1,31%	-0,56	42,08	42,84	42,08	42,84	53K	56
22/09/2025	1,02%	0,43	42,64	42,64	42,64	42,64	2K	1
19/09/2025	0,50%	0,21	42,21	42,21	42,21	42,21	84	1
09/09/2025	1,89%	0,78	42,00	42,00	42,00	42,00	336	1
01/09/2025	1,45%	0,59	41,22	41,22	41,22	41,22	206	1
22/08/2025	1,78%	0,71	40,63	40,63	40,63	40,63	81	1
18/08/2025	0,38%	0,15	39,92	39,92	39,92	39,92	5K	7
08/08/2025	-8,87%	-3,87	39,77	40,00	39,77	40,00	5K	8
24/07/2025	2,15%	0,92	43,64	43,64	43,64	43,64	305	1
10/07/2025	0,66%	0,28	42,72	42,72	42,72	42,72	4K	1
26/06/2025	-0,19%	-0,08	42,44	42,44	42,39	42,46	4K	4
25/06/2025	1,05%	0,44	42,52	42,52	42,52	42,52	85	1
18/06/2025	7,90%	3,08	42,08	42,08	42,08	42,08	42	1
14/04/2025	0,72%	0,28	39,00	39,00	39,00	39,00	39	1
11/04/2025	-7,63%	-3,20	38,72	38,72	38,72	38,72	38	1
26/03/2025	-2,51%	-1,08	41,92	41,92	41,92	41,92	9K	1
24/03/2025	2,48%	1,04	43,00	43,00	43,00	43,00	172	1
21/03/2025	-10,63%	-4,99	41,96	46,94	41,96	46,94	19K	3
24/02/2025	-4,38%	-2,15	46,95	46,95	46,95	46,95	939	1
04/02/2025	0,20%	0,10	49,10	49,10	49,10	49,10	982	1
16/01/2025	24,11%	9,52	49,00	49,00	49,00	49,00	539	1
25/10/2024	9,97%	3,58	39,48	39,48	39,48	39,48	434	1
10/09/2024	-0,36%	-0,13	35,90	35,90	35,90	35,90	72K	1
20/08/2024	2,01%	0,71	36,03	36,03	36,03	36,03	36	1
02/08/2024	-4,44%	-1,64	35,32	35,32	35,32	35,32	105	1
19/07/2024	1,96%	0,71	36,96	36,96	36,96	36,96	147	1
12/07/2024	0,03%	0,01	36,25	36,32	36,25	36,32	145	3
01/07/2024	5,04%	1,74	36,24	36,24	36,24	36,24	362	1
07/06/2024	1,59%	0,54	34,50	34,50	34,50	34,50	345	1
03/06/2024	-2,64%	-0,92	33,96	33,96	33,96	33,96	339	2
23/05/2024	-0,68%	-0,24	34,88	34,88	34,88	34,88	34	1
21/05/2024	0,57%	0,20	35,12	34,96	34,96	35,12	559	2
25/04/2024	-1,36%	-0,48	34,92	34,92	34,92	34,92	104	1
24/04/2024	-1,26%	-0,45	35,40	35,40	35,40	35,40	424	1
22/02/2024	4,82%	1,65	35,85	35,85	35,85	35,85	358	1
01/12/2023	0,62%	0,21	34,20	34,20	34,20	34,20	5K	1
30/11/2023	-0,53%	-0,18	33,99	33,99	33,99	33,99	5K	1
29/11/2023	13,90%	4,17	34,17	34,17	34,13	34,17	10K	6
03/11/2023	1,52%	0,45	30,00	30,00	30,00	30,00	30	1
30/10/2023	1,06%	0,31	29,55	29,55	29,55	29,55	29	1
26/10/2023	-1,55%	-0,46	29,24	30,09	29,18	30,09	102K	6
25/10/2023	-2,46%	-0,75	29,70	29,70	29,70	29,70	29	1
24/10/2023	0,69%	0,21	30,45	30,57	30,28	30,57	365K	16
23/10/2023	-0,03%	-0,01	30,24	30,24	30,24	30,24	51K	1
20/10/2023	-4,30%	-1,36	30,25	30,72	30,25	30,73	163K	8
19/10/2023	0,35%	0,11	31,61	31,48	31,48	31,62	56K	3
18/10/2023	-0,41%	-0,13	31,50	31,60	31,50	31,60	107K	2
17/10/2023	-0,50%	-0,16	31,63	31,63	31,63	31,63	56K	2
16/10/2023	-0,87%	-0,28	31,79	31,79	31,79	31,79	31	1
11/10/2023	-0,37%	-0,12	32,07	32,11	32,05	32,25	388K	12
10/10/2023	-1,29%	-0,42	32,19	32,29	32,19	32,29	58K	3
09/10/2023	1,87%	0,60	32,61	32,46	32,46	32,61	65	2
06/10/2023	2,11%	0,66	32,01	32,01	32,01	32,01	32	1
05/10/2023	-0,92%	-0,29	31,35	32,01	31,35	32,01	10K	2
04/10/2023	1,74%	0,54	31,64	31,11	31,11	31,64	115K	4
21/09/2023	-0,51%	-0,16	31,10	31,10	31,10	31,10	53K	1
19/09/2023	-6,96%	-2,34	31,26	31,26	31,26	31,26	11K	1
11/09/2023	0,18%	0,06	33,60	33,60	33,60	33,60	5K	1
01/09/2023	-1,06%	-0,36	33,54	33,00	33,00	33,54	1K	2
31/08/2023	6,94%	2,20	33,90	33,90	33,90	33,90	45K	2
24/08/2023	0,63%	0,20	31,70	31,70	31,70	31,70	51K	1
28/06/2023	2,01%	0,62	31,50	31,50	31,50	31,50	32K	1
21/06/2023	-1,50%	-0,47	30,88	30,88	30,88	30,88	154	2
07/06/2023	-1,51%	-0,48	31,35	32,10	31,35	32,13	317	10
06/06/2023	2,02%	0,63	31,83	31,92	31,83	32,09	10K	11
05/06/2023	-0,19%	-0,06	31,20	30,99	30,99	31,20	10K	13
02/06/2023	0,39%	0,12	31,26	31,08	31,08	31,29	311	10
01/06/2023	0,48%	0,15	31,14	30,99	30,99	31,17	310	10
31/05/2023	1,57%	0,48	30,99	30,72	30,72	31,05	5K	11
30/05/2023	1,29%	0,39	30,51	30,75	30,51	30,75	5K	12
26/05/2023	2,14%	0,63	30,12	30,18	30,12	30,24	301	10
25/05/2023	1,34%	0,39	29,49	29,38	29,38	29,49	294	10
24/05/2023	-0,51%	-0,15	29,10	29,16	29,07	29,16	291	10
23/05/2023	-1,61%	-0,48	29,25	29,97	29,25	29,97	296	10
22/05/2023	2,06%	0,60	29,73	29,76	29,61	29,79	327	11
19/05/2023	0,41%	0,12	29,13	29,49	29,13	29,49	322	10
18/05/2023	2,65%	0,75	29,01	29,07	28,98	29,10	290	10
17/05/2023	-	-	28,26	28,02	28,02	28,29	281	9

Date,Open,High,Low,Close,Volume
13-Mar-26,34.47,34.61,34.35,34.53,227665
12-Mar-26,34.38,34.38,34.29,34.32,20249
11-Mar-26,33.90,33.90,33.84,33.84,55937
10-Mar-26,33.75,33.99,33.67,33.99,206987
09-Mar-26,34.00,34.20,34.00,34.20,37654
06-Mar-26,34.71,34.83,34.46,34.50,367697
05-Mar-26,34.73,34.73,34.71,34.71,69
03-Mar-26,33.01,33.86,33.01,33.62,51800
02-Mar-26,33.02,33.02,32.60,32.64,149088
27-Feb-26,31.74,31.74,31.74,31.74,34914
26-Feb-26,32.28,32.30,32.28,32.30,108511
24-Feb-26,31.14,32.19,31.14,32.19,44555
23-Feb-26,31.14,31.14,31.14,31.14,404
20-Feb-26,33.15,33.15,32.73,32.73,788
12-Feb-26,32.87,32.87,32.87,32.87,32
10-Feb-26,34.28,34.36,34.28,34.36,171
09-Feb-26,33.66,33.66,33.64,33.64,68665
06-Feb-26,33.23,33.23,33.23,33.23,33
05-Feb-26,33.42,33.42,33.29,33.29,434
02-Feb-26,36.20,36.48,36.20,36.48,42561
29-Jan-26,36.17,36.18,36.17,36.18,39906
21-Jan-26,36.87,36.96,36.87,36.96,3760
15-Jan-26,38.75,38.75,38.75,38.75,775
09-Jan-26,41.16,41.16,40.49,40.49,5103
29-Dec-25,43.04,43.04,43.04,43.04,129
26-Dec-25,43.04,43.04,43.04,43.04,43
22-Dec-25,42.00,43.21,40.56,43.21,12744
16-Dec-25,40.84,41.00,40.84,40.87,5369
11-Dec-25,42.60,42.60,42.60,42.60,4260
10-Dec-25,42.48,42.48,42.48,42.48,127
08-Dec-25,41.61,41.78,41.60,41.75,9709
05-Dec-25,41.64,41.68,41.64,41.68,5788
28-Nov-25,40.72,40.72,39.76,39.76,241
26-Nov-25,40.48,40.72,40.48,40.72,5170
06-Nov-25,42.75,42.75,42.75,42.75,29925
05-Nov-25,42.22,42.22,42.22,42.22,253
03-Nov-25,43.13,43.15,43.13,43.15,1294
31-Oct-25,43.19,43.28,43.19,43.28,1771
27-Oct-25,43.36,43.38,43.33,43.38,12009
23-Oct-25,42.48,42.48,42.44,42.44,127
22-Oct-25,42.60,42.60,42.40,42.40,1914
21-Oct-25,42.20,42.91,42.20,42.87,24471
20-Oct-25,41.95,42.10,41.95,42.10,3363
17-Oct-25,41.40,41.40,41.40,41.40,828
16-Oct-25,42.84,42.84,42.84,42.84,5183
15-Oct-25,42.38,42.45,42.14,42.22,3807
14-Oct-25,42.10,42.10,42.10,42.10,421
13-Oct-25,42.18,42.20,41.96,42.08,5736
10-Oct-25,42.92,42.92,42.92,42.92,5107
09-Oct-25,42.20,42.20,42.20,42.20,2110
08-Oct-25,42.15,42.15,42.15,42.15,2107
07-Oct-25,42.12,42.12,41.26,41.26,14024
06-Oct-25,41.84,41.88,41.84,41.88,3391
02-Oct-25,41.70,41.76,41.70,41.76,5010
01-Oct-25,41.68,41.68,41.68,41.68,83
24-Sep-25,42.00,42.00,41.68,41.68,167
23-Sep-25,42.84,42.84,42.08,42.08,52521
22-Sep-25,42.64,42.64,42.64,42.64,2132
19-Sep-25,42.21,42.21,42.21,42.21,84
09-Sep-25,42.00,42.00,42.00,42.00,336
01-Sep-25,41.22,41.22,41.22,41.22,206
22-Aug-25,40.63,40.63,40.63,40.63,81
18-Aug-25,39.92,39.92,39.92,39.92,5029
08-Aug-25,40.00,40.00,39.77,39.77,5131
24-Jul-25,43.64,43.64,43.64,43.64,305
10-Jul-25,42.72,42.72,42.72,42.72,4272
26-Jun-25,42.44,42.46,42.39,42.44,4366
25-Jun-25,42.52,42.52,42.52,42.52,85
18-Jun-25,42.08,42.08,42.08,42.08,42
14-Apr-25,39.00,39.00,39.00,39.00,39
11-Apr-25,38.72,38.72,38.72,38.72,38
26-Mar-25,41.92,41.92,41.92,41.92,8887
24-Mar-25,43.00,43.00,43.00,43.00,172
21-Mar-25,46.94,46.94,41.96,41.96,18847
24-Feb-25,46.95,46.95,46.95,46.95,939
04-Feb-25,49.10,49.10,49.10,49.10,982
16-Jan-25,49.00,49.00,49.00,49.00,539
25-Oct-24,39.48,39.48,39.48,39.48,434
10-Sep-24,35.90,35.90,35.90,35.90,71800
20-Aug-24,36.03,36.03,36.03,36.03,36
02-Aug-24,35.32,35.32,35.32,35.32,105
19-Jul-24,36.96,36.96,36.96,36.96,147
12-Jul-24,36.32,36.32,36.25,36.25,145
01-Jul-24,36.24,36.24,36.24,36.24,362
07-Jun-24,34.50,34.50,34.50,34.50,345
03-Jun-24,33.96,33.96,33.96,33.96,339
23-May-24,34.88,34.88,34.88,34.88,34
21-May-24,34.96,35.12,34.96,35.12,559
25-Apr-24,34.92,34.92,34.92,34.92,104
24-Apr-24,35.40,35.40,35.40,35.40,424
22-Feb-24,35.85,35.85,35.85,35.85,358
01-Dec-23,34.20,34.20,34.20,34.20,5061
30-Nov-23,33.99,33.99,33.99,33.99,5030
29-Nov-23,34.17,34.17,34.13,34.17,10177
03-Nov-23,30.00,30.00,30.00,30.00,30
30-Oct-23,29.55,29.55,29.55,29.55,29
26-Oct-23,30.09,30.09,29.18,29.24,101887
25-Oct-23,29.70,29.70,29.70,29.70,29
24-Oct-23,30.57,30.57,30.28,30.45,364689
23-Oct-23,30.24,30.24,30.24,30.24,51408
20-Oct-23,30.72,30.73,30.25,30.25,162765
19-Oct-23,31.48,31.62,31.48,31.61,56314
18-Oct-23,31.60,31.60,31.50,31.50,107238
17-Oct-23,31.63,31.63,31.63,31.63,56301
16-Oct-23,31.79,31.79,31.79,31.79,31
11-Oct-23,32.11,32.25,32.05,32.07,388325
10-Oct-23,32.29,32.29,32.19,32.19,57540
09-Oct-23,32.46,32.61,32.46,32.61,65
06-Oct-23,32.01,32.01,32.01,32.01,32
05-Oct-23,32.01,32.01,31.35,31.35,9719
04-Oct-23,31.11,31.64,31.11,31.64,114844
21-Sep-23,31.10,31.10,31.10,31.10,52870
19-Sep-23,31.26,31.26,31.26,31.26,10941
11-Sep-23,33.60,33.60,33.60,33.60,5006
01-Sep-23,33.00,33.54,33.00,33.54,1163
31-Aug-23,33.90,33.90,33.90,33.90,44748
24-Aug-23,31.70,31.70,31.70,31.70,50720
28-Jun-23,31.50,31.50,31.50,31.50,31500
21-Jun-23,30.88,30.88,30.88,30.88,154
07-Jun-23,32.10,32.13,31.35,31.35,317
06-Jun-23,31.92,32.09,31.83,31.83,10234
05-Jun-23,30.99,31.20,30.99,31.20,10309
02-Jun-23,31.08,31.29,31.08,31.26,311
01-Jun-23,30.99,31.17,30.99,31.14,310
31-May-23,30.72,31.05,30.72,30.99,5348
30-May-23,30.75,30.75,30.51,30.51,5385
26-May-23,30.18,30.24,30.12,30.12,301
25-May-23,29.38,29.49,29.38,29.49,294
24-May-23,29.16,29.16,29.07,29.10,291
23-May-23,29.97,29.97,29.25,29.25,296
22-May-23,29.76,29.79,29.61,29.73,327
19-May-23,29.49,29.49,29.13,29.13,322
18-May-23,29.07,29.10,28.98,29.01,290
17-May-23,28.02,28.29,28.02,28.26,281

*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: BCLO39