Cotação atual, histórico e gráfico do papel: BLAK34

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 BLAK34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/02/2026	-0,08%	-0,07	84,92	85,18	83,00	86,02	45K	40
25/02/2026	2,39%	1,98	84,99	83,01	83,00	85,30	197K	56
24/02/2026	-0,61%	-0,51	83,01	82,57	82,54	85,18	992K	65
23/02/2026	-2,22%	-1,90	83,52	86,29	82,50	86,52	98K	80
20/02/2026	0,00%	0,00	85,42	86,28	84,63	86,40	44K	84
19/02/2026	-1,60%	-1,39	85,42	85,94	84,36	86,00	143K	71
18/02/2026	3,04%	2,56	86,81	86,01	85,57	86,81	85K	54

13/02/2026	-0,87%	-0,74	84,25	83,31	83,08	84,99	334K	44
12/02/2026	-0,45%	-0,38	84,99	85,60	80,34	85,60	506K	129
11/02/2026	-0,45%	-0,39	85,37	84,33	83,90	86,38	298K	41
10/02/2026	0,93%	0,79	85,76	83,27	83,27	87,47	278K	71
09/02/2026	2,87%	2,37	84,97	82,00	82,00	85,31	167K	141
06/02/2026	-2,06%	-1,74	82,60	83,73	82,60	84,53	359K	165
05/02/2026	-1,40%	-1,20	84,34	85,12	83,82	85,76	37K	63
04/02/2026	0,75%	0,64	85,54	85,75	83,07	86,06	118K	108
03/02/2026	-4,86%	-4,34	84,90	89,24	83,41	89,24	620K	135
02/02/2026	0,67%	0,59	89,24	86,87	86,87	89,64	101K	69
30/01/2026	-0,07%	-0,06	88,65	89,60	87,76	89,60	115K	893
29/01/2026	-1,43%	-1,29	88,71	89,99	87,67	89,99	143K	54
28/01/2026	3,79%	3,29	90,00	86,67	86,41	90,00	178K	61
27/01/2026	-3,67%	-3,30	86,71	90,92	86,69	90,92	434K	184
26/01/2026	-0,20%	-0,18	90,01	89,70	89,62	91,05	90K	44
23/01/2026	-1,32%	-1,21	90,19	92,32	89,90	92,32	133K	44
22/01/2026	0,04%	0,04	91,40	92,03	91,05	92,15	48K	49
21/01/2026	1,61%	1,45	91,36	89,91	89,90	91,43	92K	57
20/01/2026	-4,76%	-4,49	89,91	93,13	89,91	93,83	455K	777
19/01/2026	-0,17%	-0,16	94,40	94,56	92,10	94,60	36K	49
16/01/2026	0,30%	0,28	94,56	94,28	93,88	96,25	289K	144
15/01/2026	5,85%	5,21	94,28	89,00	89,00	94,42	742K	147
14/01/2026	0,74%	0,65	89,07	88,42	87,18	89,08	37K	56
13/01/2026	-0,21%	-0,19	88,42	86,84	86,84	88,94	107K	35
12/01/2026	0,84%	0,74	88,61	87,77	87,37	88,70	212K	64
09/01/2026	-1,09%	-0,97	87,87	88,84	87,87	89,16	49K	25
08/01/2026	0,89%	0,78	88,84	88,06	86,82	89,17	31K	40
07/01/2026	-2,97%	-2,70	88,06	90,76	87,72	90,76	155K	97
06/01/2026	-0,07%	-0,06	90,76	92,99	90,26	92,99	78K	25
05/01/2026	1,20%	1,08	90,82	90,64	89,33	92,80	268K	56
02/01/2026	-0,42%	-0,38	89,74	88,99	88,28	89,74	345K	72
30/12/2025	-2,38%	-2,20	90,12	92,49	90,10	92,49	300K	67
29/12/2025	2,12%	1,92	92,32	91,32	91,32	92,32	372K	1.204
26/12/2025	0,21%	0,19	90,40	90,31	90,31	91,97	206K	39
23/12/2025	-2,16%	-1,99	90,21	92,99	90,21	92,99	348K	106
22/12/2025	3,89%	3,45	92,20	89,00	89,00	92,33	538K	93
19/12/2025	-1,20%	-1,08	88,75	89,60	88,65	89,81	193K	51
18/12/2025	2,59%	2,27	89,83	89,29	88,84	90,27	275K	50
17/12/2025	-1,89%	-1,69	87,56	90,15	87,56	90,29	107K	40
16/12/2025	0,26%	0,23	89,25	89,02	88,10	90,18	103K	56
15/12/2025	-0,34%	-0,30	89,02	87,55	87,55	89,85	201K	39
12/12/2025	-0,96%	-0,87	89,32	90,99	89,07	90,99	106K	37
11/12/2025	0,10%	0,09	90,19	88,29	88,29	90,44	130K	37
10/12/2025	2,15%	1,90	90,10	87,46	87,25	90,17	503K	106
09/12/2025	1,52%	1,32	88,20	87,37	87,37	88,75	491K	60
08/12/2025	-1,66%	-1,47	86,88	88,99	86,88	88,99	366K	55
05/12/2025	3,12%	2,67	88,35	85,50	85,50	88,84	158K	68
04/12/2025	-2,43%	-2,13	85,68	87,11	85,68	88,80	284K	131
03/12/2025	3,55%	3,01	87,81	85,31	85,31	87,81	495K	76
02/12/2025	0,30%	0,25	84,80	84,56	83,42	84,96	121K	75
01/12/2025	-0,88%	-0,75	84,55	85,81	84,06	85,81	161K	71
28/11/2025	2,03%	1,70	85,30	83,60	83,60	85,31	277K	48
27/11/2025	-0,56%	-0,47	83,60	84,11	83,60	85,09	63K	83
26/11/2025	-1,59%	-1,36	84,07	84,38	83,75	85,58	133K	39
25/11/2025	2,21%	1,85	85,43	85,13	83,11	85,43	280K	43
24/11/2025	1,13%	0,93	83,58	83,48	82,31	83,78	332K	69
21/11/2025	0,69%	0,57	82,65	81,06	81,06	83,06	232K	230
19/11/2025	-4,16%	-3,56	82,08	85,39	81,71	85,39	302K	93
18/11/2025	3,82%	3,15	85,64	82,28	81,77	85,64	164K	64
17/11/2025	-3,10%	-2,64	82,49	85,90	81,88	85,90	2M	130
14/11/2025	-0,83%	-0,71	85,13	85,83	84,26	85,83	482K	75
13/11/2025	-2,28%	-2,00	85,84	87,83	85,26	87,83	119K	51
12/11/2025	1,27%	1,10	87,84	87,61	86,75	88,11	915K	82
11/11/2025	-0,23%	-0,20	86,74	89,08	86,31	89,08	489K	68
10/11/2025	-0,39%	-0,34	86,94	88,28	86,64	88,28	210K	65
07/11/2025	1,24%	1,07	87,28	86,26	86,03	87,66	6M	141
06/11/2025	-1,45%	-1,27	86,21	86,01	85,78	87,30	288K	70
05/11/2025	1,32%	1,14	87,48	87,21	85,90	87,94	108K	59
04/11/2025	-0,63%	-0,55	86,34	86,13	86,13	87,00	99K	39
03/11/2025	-1,67%	-1,48	86,89	87,47	85,95	89,89	134K	123
31/10/2025	-1,36%	-1,22	88,37	89,14	87,65	89,20	367K	101
30/10/2025	0,01%	0,01	89,59	89,58	89,14	90,09	770K	83
29/10/2025	-2,07%	-1,89	89,58	91,47	89,45	91,47	100K	114
28/10/2025	-0,61%	-0,56	91,47	92,96	91,42	92,96	237K	63
27/10/2025	-1,30%	-1,21	92,03	94,00	91,93	94,00	244K	80
24/10/2025	1,31%	1,21	93,24	92,56	92,36	93,32	32K	53
23/10/2025	-0,16%	-0,15	92,03	93,11	91,26	93,11	232K	61
22/10/2025	-0,68%	-0,63	92,18	92,51	91,92	92,81	372K	64
21/10/2025	-1,91%	-1,81	92,81	96,04	92,81	96,04	294K	113
20/10/2025	-0,91%	-0,87	94,62	96,45	94,32	96,45	381K	124
17/10/2025	-1,85%	-1,80	95,49	95,11	95,04	97,40	367K	99
16/10/2025	-1,97%	-1,96	97,29	100,25	96,59	100,25	108K	57
15/10/2025	-0,02%	-0,02	99,25	100,27	97,65	100,49	828K	140
14/10/2025	3,50%	3,36	99,27	95,74	95,51	100,30	940K	155
13/10/2025	1,60%	1,51	95,91	94,40	94,40	96,20	188K	62
10/10/2025	-0,61%	-0,58	94,40	95,50	94,40	97,54	562K	140
09/10/2025	0,84%	0,79	94,98	95,14	94,00	95,31	215K	54
08/10/2025	-0,51%	-0,48	94,19	93,01	93,01	95,46	334K	79
07/10/2025	1,29%	1,21	94,67	95,35	93,62	95,72	202K	82
06/10/2025	0,42%	0,39	93,46	94,01	93,46	95,20	2M	87
03/10/2025	-1,18%	-1,11	93,07	95,49	93,07	95,49	102K	73
02/10/2025	2,06%	1,90	94,18	92,65	92,10	94,18	731K	1.074
01/10/2025	-2,07%	-1,95	92,28	93,00	91,48	94,20	247K	72
30/09/2025	-0,39%	-0,37	94,23	93,76	93,10	95,05	2M	71
29/09/2025	1,10%	1,03	94,60	93,59	93,59	95,28	396K	98
26/09/2025	0,55%	0,51	93,57	91,49	91,49	93,74	89K	62
25/09/2025	2,04%	1,86	93,06	92,12	90,26	93,09	113K	53
24/09/2025	0,44%	0,40	91,20	92,07	90,84	92,07	34K	24
23/09/2025	-0,59%	-0,54	90,80	90,01	90,01	92,37	31K	233
22/09/2025	-0,63%	-0,58	91,34	92,84	91,34	92,84	432K	46
19/09/2025	0,07%	0,06	91,92	92,46	90,90	92,46	40K	51
18/09/2025	0,96%	0,87	91,86	91,00	91,00	92,40	279K	50
17/09/2025	1,40%	1,26	90,99	89,73	89,73	90,99	786K	52
16/09/2025	-0,20%	-0,18	89,73	89,91	89,13	90,27	41K	54
15/09/2025	-1,22%	-1,11	89,91	91,02	89,52	91,31	76K	97
12/09/2025	-1,72%	-1,59	91,02	93,39	90,55	93,39	115K	58
11/09/2025	3,13%	2,81	92,61	89,90	89,85	92,97	90K	59
10/09/2025	-1,41%	-1,28	89,80	90,80	89,80	91,24	62K	67
09/09/2025	0,77%	0,70	91,08	91,25	90,19	91,26	65K	32
08/09/2025	0,37%	0,33	90,38	90,05	89,91	90,90	266K	56
05/09/2025	-0,79%	-0,72	90,05	91,68	88,76	91,68	307K	1.043
04/09/2025	0,13%	0,12	90,77	89,97	89,97	91,99	255K	81
03/09/2025	-1,66%	-1,53	90,65	91,33	90,44	92,50	62K	66
02/09/2025	-1,37%	-1,28	92,18	93,22	91,15	93,22	77K	62
01/09/2025	-0,15%	-0,14	93,46	92,00	92,00	94,75	47K	72
29/08/2025	1,28%	1,18	93,60	92,43	92,05	93,60	300K	68
28/08/2025	-0,87%	-0,81	92,42	92,37	92,30	93,68	117K	38
27/08/2025	-0,68%	-0,64	93,23	94,74	93,13	94,74	85K	29
26/08/2025	0,38%	0,36	93,87	94,45	92,83	94,45	97K	38
25/08/2025	-0,76%	-0,72	93,51	94,97	93,30	94,97	13K	28
22/08/2025	1,16%	1,08	94,23	93,21	93,21	94,83	108K	52
21/08/2025	-0,40%	-0,37	93,15	94,46	92,95	94,46	48K	154
20/08/2025	-0,28%	-0,26	93,52	93,78	92,36	93,78	173K	62
19/08/2025	-0,04%	-0,04	93,78	93,90	93,06	93,95	75K	41
18/08/2025	1,58%	1,46	93,82	92,36	92,36	93,95	64K	155
15/08/2025	-2,78%	-2,64	92,36	95,01	92,36	95,22	226K	41
14/08/2025	-	-	95,00	95,80	94,62	95,80	70K	40

Date,Open,High,Low,Close,Volume
26-Feb-26,85.18,86.02,83.00,84.92,45399
25-Feb-26,83.01,85.30,83.00,84.99,197357
24-Feb-26,82.57,85.18,82.54,83.01,991526
23-Feb-26,86.29,86.52,82.50,83.52,97844
20-Feb-26,86.28,86.40,84.63,85.42,44277
19-Feb-26,85.94,86.00,84.36,85.42,142759
18-Feb-26,86.01,86.81,85.57,86.81,85349
13-Feb-26,83.31,84.99,83.08,84.25,333902
12-Feb-26,85.60,85.60,80.34,84.99,505808
11-Feb-26,84.33,86.38,83.90,85.37,298360
10-Feb-26,83.27,87.47,83.27,85.76,278238
09-Feb-26,82.00,85.31,82.00,84.97,167298
06-Feb-26,83.73,84.53,82.60,82.60,359024
05-Feb-26,85.12,85.76,83.82,84.34,37307
04-Feb-26,85.75,86.06,83.07,85.54,117564
03-Feb-26,89.24,89.24,83.41,84.90,619556
02-Feb-26,86.87,89.64,86.87,89.24,100827
30-Jan-26,89.60,89.60,87.76,88.65,114773
29-Jan-26,89.99,89.99,87.67,88.71,143468
28-Jan-26,86.67,90.00,86.41,90.00,177866
27-Jan-26,90.92,90.92,86.69,86.71,434270
26-Jan-26,89.70,91.05,89.62,90.01,90011
23-Jan-26,92.32,92.32,89.90,90.19,132551
22-Jan-26,92.03,92.15,91.05,91.40,48078
21-Jan-26,89.91,91.43,89.90,91.36,92367
20-Jan-26,93.13,93.83,89.91,89.91,454703
19-Jan-26,94.56,94.60,92.10,94.40,35908
16-Jan-26,94.28,96.25,93.88,94.56,289046
15-Jan-26,89.00,94.42,89.00,94.28,741513
14-Jan-26,88.42,89.08,87.18,89.07,37184
13-Jan-26,86.84,88.94,86.84,88.42,106736
12-Jan-26,87.77,88.70,87.37,88.61,211742
09-Jan-26,88.84,89.16,87.87,87.87,48576
08-Jan-26,88.06,89.17,86.82,88.84,31315
07-Jan-26,90.76,90.76,87.72,88.06,155065
06-Jan-26,92.99,92.99,90.26,90.76,78475
05-Jan-26,90.64,92.80,89.33,90.82,267824
02-Jan-26,88.99,89.74,88.28,89.74,344842
30-Dec-25,92.49,92.49,90.10,90.12,299874
29-Dec-25,91.32,92.32,91.32,92.32,372329
26-Dec-25,90.31,91.97,90.31,90.40,206420
23-Dec-25,92.99,92.99,90.21,90.21,348375
22-Dec-25,89.00,92.33,89.00,92.20,537950
19-Dec-25,89.60,89.81,88.65,88.75,193253
18-Dec-25,89.29,90.27,88.84,89.83,275023
17-Dec-25,90.15,90.29,87.56,87.56,106798
16-Dec-25,89.02,90.18,88.10,89.25,103108
15-Dec-25,87.55,89.85,87.55,89.02,201495
12-Dec-25,90.99,90.99,89.07,89.32,106290
11-Dec-25,88.29,90.44,88.29,90.19,129703
10-Dec-25,87.46,90.17,87.25,90.10,503185
09-Dec-25,87.37,88.75,87.37,88.20,490591
08-Dec-25,88.99,88.99,86.88,86.88,365884
05-Dec-25,85.50,88.84,85.50,88.35,158448
04-Dec-25,87.11,88.80,85.68,85.68,283528
03-Dec-25,85.31,87.81,85.31,87.81,495041
02-Dec-25,84.56,84.96,83.42,84.80,120678
01-Dec-25,85.81,85.81,84.06,84.55,161243
28-Nov-25,83.60,85.31,83.60,85.30,276554
27-Nov-25,84.11,85.09,83.60,83.60,62905
26-Nov-25,84.38,85.58,83.75,84.07,133066
25-Nov-25,85.13,85.43,83.11,85.43,279879
24-Nov-25,83.48,83.78,82.31,83.58,331715
21-Nov-25,81.06,83.06,81.06,82.65,232136
19-Nov-25,85.39,85.39,81.71,82.08,301844
18-Nov-25,82.28,85.64,81.77,85.64,163741
17-Nov-25,85.90,85.90,81.88,82.49,2011390
14-Nov-25,85.83,85.83,84.26,85.13,481823
13-Nov-25,87.83,87.83,85.26,85.84,118516
12-Nov-25,87.61,88.11,86.75,87.84,914826
11-Nov-25,89.08,89.08,86.31,86.74,488707
10-Nov-25,88.28,88.28,86.64,86.94,209816
07-Nov-25,86.26,87.66,86.03,87.28,5994321
06-Nov-25,86.01,87.30,85.78,86.21,287692
05-Nov-25,87.21,87.94,85.90,87.48,107640
04-Nov-25,86.13,87.00,86.13,86.34,98713
03-Nov-25,87.47,89.89,85.95,86.89,133890
31-Oct-25,89.14,89.20,87.65,88.37,367427
30-Oct-25,89.58,90.09,89.14,89.59,769706
29-Oct-25,91.47,91.47,89.45,89.58,99618
28-Oct-25,92.96,92.96,91.42,91.47,236989
27-Oct-25,94.00,94.00,91.93,92.03,243550
24-Oct-25,92.56,93.32,92.36,93.24,31670
23-Oct-25,93.11,93.11,91.26,92.03,232015
22-Oct-25,92.51,92.81,91.92,92.18,372250
21-Oct-25,96.04,96.04,92.81,92.81,294012
20-Oct-25,96.45,96.45,94.32,94.62,380833
17-Oct-25,95.11,97.40,95.04,95.49,367122
16-Oct-25,100.25,100.25,96.59,97.29,107621
15-Oct-25,100.27,100.49,97.65,99.25,828182
14-Oct-25,95.74,100.30,95.51,99.27,940114
13-Oct-25,94.40,96.20,94.40,95.91,188169
10-Oct-25,95.50,97.54,94.40,94.40,562363
09-Oct-25,95.14,95.31,94.00,94.98,214902
08-Oct-25,93.01,95.46,93.01,94.19,334248
07-Oct-25,95.35,95.72,93.62,94.67,202416
06-Oct-25,94.01,95.20,93.46,93.46,2239790
03-Oct-25,95.49,95.49,93.07,93.07,102128
02-Oct-25,92.65,94.18,92.10,94.18,730982
01-Oct-25,93.00,94.20,91.48,92.28,246993
30-Sep-25,93.76,95.05,93.10,94.23,1629827
29-Sep-25,93.59,95.28,93.59,94.60,395963
26-Sep-25,91.49,93.74,91.49,93.57,88877
25-Sep-25,92.12,93.09,90.26,93.06,112557
24-Sep-25,92.07,92.07,90.84,91.20,33883
23-Sep-25,90.01,92.37,90.01,90.80,30761
22-Sep-25,92.84,92.84,91.34,91.34,431690
19-Sep-25,92.46,92.46,90.90,91.92,39892
18-Sep-25,91.00,92.40,91.00,91.86,279081
17-Sep-25,89.73,90.99,89.73,90.99,785533
16-Sep-25,89.91,90.27,89.13,89.73,41326
15-Sep-25,91.02,91.31,89.52,89.91,76400
12-Sep-25,93.39,93.39,90.55,91.02,115400
11-Sep-25,89.90,92.97,89.85,92.61,90239
10-Sep-25,90.80,91.24,89.80,89.80,61881
09-Sep-25,91.25,91.26,90.19,91.08,65234
08-Sep-25,90.05,90.90,89.91,90.38,265780
05-Sep-25,91.68,91.68,88.76,90.05,306649
04-Sep-25,89.97,91.99,89.97,90.77,254557
03-Sep-25,91.33,92.50,90.44,90.65,61562
02-Sep-25,93.22,93.22,91.15,92.18,77112
01-Sep-25,92.00,94.75,92.00,93.46,47252
29-Aug-25,92.43,93.60,92.05,93.60,300447
28-Aug-25,92.37,93.68,92.30,92.42,116589
27-Aug-25,94.74,94.74,93.13,93.23,85184
26-Aug-25,94.45,94.45,92.83,93.87,96893
25-Aug-25,94.97,94.97,93.30,93.51,13142
22-Aug-25,93.21,94.83,93.21,94.23,107825
21-Aug-25,94.46,94.46,92.95,93.15,47901
20-Aug-25,93.78,93.78,92.36,93.52,173243
19-Aug-25,93.90,93.95,93.06,93.78,74603
18-Aug-25,92.36,93.95,92.36,93.82,63752
15-Aug-25,95.01,95.22,92.36,92.36,225901
14-Aug-25,95.80,95.80,94.62,95.00,70231

*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: BLAK34