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
09/10/2026	0,42%	0,34	81,69	82,99	80,90	82,99	124K	45
08/10/2026	0,11%	0,09	81,35	81,26	79,99	81,35	191K	59
07/10/2026	-1,59%	-1,31	81,26	82,57	80,09	82,57	199K	63
06/10/2026	1,59%	1,29	82,57	82,10	80,37	82,57	2M	72
05/10/2026	-4,70%	-4,01	81,28	81,70	78,69	81,70	723K	268
02/10/2026	1,05%	0,89	85,29	85,25	83,81	86,09	130K	42
01/10/2026	1,74%	1,44	84,40	82,50	82,50	84,72	124K	39
30/09/2026	-1,71%	-1,44	82,96	82,85	82,85	84,16	87K	34
29/09/2026	-0,30%	-0,25	84,40	84,65	84,24	84,65	28K	21
28/09/2026	-0,65%	-0,55	84,65	85,99	84,43	85,99	32K	43
25/09/2026	1,00%	0,84	85,20	84,09	84,09	85,22	58K	27
24/09/2026	1,64%	1,36	84,36	82,57	82,57	84,36	55K	27
23/09/2026	1,13%	0,93	83,00	83,20	82,00	83,85	19K	27
22/09/2026	-2,49%	-2,10	82,07	84,69	82,07	85,22	78K	61
21/09/2026	1,03%	0,86	84,17	83,99	82,60	84,22	72K	46
18/09/2026	1,46%	1,20	83,31	82,77	81,50	83,31	59K	33
17/09/2026	0,75%	0,61	82,11	81,37	81,37	82,86	86K	53
16/09/2026	-3,53%	-2,98	81,50	84,48	79,60	84,48	471K	151
15/09/2026	1,80%	1,49	84,48	83,15	82,00	84,48	87K	63
14/09/2026	-1,44%	-1,21	82,99	84,25	82,57	84,96	45K	46
11/09/2026	1,53%	1,27	84,20	82,93	82,87	84,45	237K	55
10/09/2026	0,01%	0,01	82,93	82,75	82,02	84,24	235K	74
09/09/2026	-2,06%	-1,74	82,92	84,50	82,92	84,69	100K	85
08/09/2026	-3,29%	-2,88	84,66	88,98	84,55	88,98	121K	90
04/09/2026	1,02%	0,88	87,54	86,66	85,88	89,00	592K	159
03/09/2026	1,14%	0,98	86,66	85,00	85,00	86,94	214K	80
02/09/2026	-2,67%	-2,35	85,68	87,57	85,68	88,24	168K	86
01/09/2026	-1,91%	-1,71	88,03	89,00	87,60	89,70	287K	55
31/08/2026	-1,67%	-1,52	89,74	91,27	89,74	91,34	134K	47
28/08/2026	-0,14%	-0,13	91,26	90,00	90,00	93,25	28K	40
27/08/2026	-0,65%	-0,60	91,39	90,22	90,22	93,00	139K	31
26/08/2026	0,17%	0,16	91,99	92,31	91,67	92,31	17K	30
25/08/2026	0,91%	0,83	91,83	90,90	90,70	92,00	135K	26
24/08/2026	0,82%	0,74	91,00	90,30	90,20	91,55	189K	42
21/08/2026	0,46%	0,41	90,26	89,00	89,00	90,72	58K	38
20/08/2026	-0,77%	-0,70	89,85	90,01	89,85	90,82	134K	31
19/08/2026	-1,45%	-1,33	90,55	91,88	90,55	92,35	93K	38
18/08/2026	1,47%	1,33	91,88	90,55	90,55	91,94	648K	631
17/08/2026	-1,95%	-1,80	90,55	92,50	90,55	92,50	135K	922
14/08/2026	-0,76%	-0,71	92,35	91,19	91,19	93,55	448K	2.053
13/08/2026	1,73%	1,58	93,06	91,29	90,74	93,21	178K	1.073
12/08/2026	1,96%	1,76	91,48	89,72	89,29	91,48	438K	1.048
11/08/2026	2,76%	2,41	89,72	88,64	87,84	90,23	495K	988
10/08/2026	0,00%	0,00	87,31	85,56	85,56	88,04	31K	129
07/08/2026	-0,14%	-0,12	87,31	87,90	86,96	88,03	87K	43
06/08/2026	-0,76%	-0,67	87,43	88,65	86,52	88,65	122K	63
05/08/2026	0,03%	0,03	88,10	88,07	86,86	88,38	72K	128
04/08/2026	1,46%	1,27	88,07	87,11	86,86	88,81	243K	77
03/08/2026	3,05%	2,57	86,80	84,60	84,16	86,95	352K	80
31/07/2026	0,27%	0,23	84,23	84,36	83,71	84,36	33K	42
30/07/2026	2,43%	1,99	84,00	84,38	82,69	84,75	30K	62
29/07/2026	-3,96%	-3,38	82,01	85,13	82,01	85,54	45K	55
28/07/2026	3,82%	3,14	85,39	82,76	82,68	85,49	356K	81
27/07/2026	3,12%	2,49	82,25	81,50	81,39	82,50	134K	47
24/07/2026	0,95%	0,75	79,76	80,47	79,76	81,21	24K	49
23/07/2026	-1,84%	-1,48	79,01	80,97	79,01	80,97	146K	37
22/07/2026	0,97%	0,77	80,49	80,52	79,50	80,81	196K	70
21/07/2026	-2,09%	-1,70	79,72	81,42	79,37	81,74	352K	81
20/07/2026	-1,57%	-1,30	81,42	83,56	81,21	83,56	132K	54
17/07/2026	-1,70%	-1,43	82,72	83,51	82,07	84,87	258K	43
16/07/2026	0,51%	0,43	84,15	84,84	83,58	86,03	183K	73
15/07/2026	5,71%	4,52	83,72	83,00	82,70	85,20	582K	129
14/07/2026	-1,04%	-0,83	79,20	80,84	78,83	80,84	106K	38
13/07/2026	-0,45%	-0,36	80,03	79,75	79,13	80,68	216K	55
10/07/2026	1,84%	1,45	80,39	79,29	78,65	81,00	62K	47
09/07/2026	2,24%	1,73	78,94	76,01	76,01	79,17	25K	52
08/07/2026	-2,27%	-1,79	77,21	79,00	76,81	79,00	42K	48
07/07/2026	1,06%	0,83	79,00	79,13	78,33	79,28	264K	44
06/07/2026	-1,42%	-1,13	78,17	78,21	77,94	78,63	172K	62
03/07/2026	1,12%	0,88	79,30	79,00	77,35	79,30	21K	26
02/07/2026	0,69%	0,54	78,42	77,89	77,50	78,76	36K	171
01/07/2026	4,51%	3,36	77,88	77,96	75,15	77,96	274K	38
30/06/2026	-0,32%	-0,24	74,52	75,51	74,52	75,93	66K	40
29/06/2026	-1,49%	-1,13	74,76	75,90	74,42	76,29	249K	98
26/06/2026	-0,34%	-0,26	75,89	76,15	75,48	76,73	55K	50
25/06/2026	-1,69%	-1,31	76,15	78,08	76,06	78,80	836K	77
24/06/2026	-3,08%	-2,46	77,46	80,72	76,77	80,76	227K	84
23/06/2026	-2,44%	-2,00	79,92	81,01	79,45	81,99	200K	63
22/06/2026	-0,92%	-0,76	81,92	82,68	81,60	82,90	34K	33
19/06/2026	1,27%	1,04	82,68	81,00	81,00	82,68	2K	9
18/06/2026	-0,27%	-0,22	81,64	82,49	81,64	84,10	237K	56
17/06/2026	0,83%	0,67	81,86	81,19	80,06	82,32	110K	44
16/06/2026	1,32%	1,06	81,19	80,20	80,06	81,49	55K	40
15/06/2026	0,94%	0,75	80,13	79,21	79,15	80,78	34K	37
12/06/2026	1,10%	0,86	79,38	79,48	78,65	80,00	41K	33
11/06/2026	-0,85%	-0,67	78,52	79,19	78,19	79,31	76K	36
10/06/2026	-0,18%	-0,14	79,19	79,33	78,42	79,62	21K	37
09/06/2026	1,82%	1,42	79,33	77,91	77,72	79,33	47K	69
08/06/2026	0,39%	0,30	77,91	78,39	77,61	78,60	62K	43
05/06/2026	2,74%	2,07	77,61	78,61	77,32	78,73	74K	50
03/06/2026	-2,55%	-1,98	75,54	77,52	75,20	79,00	66K	57
02/06/2026	0,28%	0,22	77,52	77,90	76,64	79,50	107K	72
01/06/2026	-3,38%	-2,70	77,30	80,00	77,10	80,27	2M	92
29/05/2026	0,20%	0,16	80,00	79,84	79,80	81,08	191K	44
28/05/2026	-2,63%	-2,16	79,84	82,68	79,79	82,68	550K	75
27/05/2026	0,00%	0,00	82,00	82,01	81,85	83,19	89K	47
26/05/2026	1,61%	1,30	82,00	81,01	81,01	82,15	27K	34
25/05/2026	-0,59%	-0,48	80,70	81,18	80,40	82,00	37K	27
22/05/2026	0,91%	0,73	81,18	80,53	80,53	82,00	181K	28
21/05/2026	1,17%	0,93	80,45	78,51	78,51	80,52	29K	33
20/05/2026	0,58%	0,46	79,52	79,31	78,74	79,60	38K	50
19/05/2026	-3,77%	-3,10	79,06	82,25	79,06	82,25	28K	56
18/05/2026	-1,15%	-0,96	82,16	82,98	82,00	82,98	133K	44
15/05/2026	0,17%	0,14	83,12	82,99	82,80	84,00	238K	83
14/05/2026	0,10%	0,08	82,98	82,90	82,80	83,90	76K	65
13/05/2026	2,33%	1,89	82,90	81,32	80,48	83,11	150K	52
12/05/2026	1,54%	1,23	81,01	78,42	78,42	81,25	75K	54
11/05/2026	-0,37%	-0,30	79,78	80,09	79,69	80,69	32K	46
08/05/2026	0,70%	0,56	80,08	79,99	78,88	80,40	94K	31
07/05/2026	-0,51%	-0,41	79,52	78,50	78,50	80,09	103K	38
06/05/2026	2,03%	1,59	79,93	80,99	78,59	80,99	180K	1.023
05/05/2026	-0,91%	-0,72	78,34	79,06	78,34	79,40	170K	47
04/05/2026	-1,73%	-1,39	79,06	79,83	79,06	80,00	84K	66
30/04/2026	1,93%	1,52	80,45	78,93	78,47	80,45	171K	37
29/04/2026	-0,29%	-0,23	78,93	79,62	78,12	79,62	111K	35
28/04/2026	-0,69%	-0,55	79,16	79,71	79,05	79,89	41K	30
27/04/2026	0,26%	0,21	79,71	80,30	78,40	80,30	61K	44
24/04/2026	-0,34%	-0,27	79,50	79,86	78,83	80,21	271K	49
23/04/2026	-0,20%	-0,16	79,77	79,93	78,97	80,21	23K	35
22/04/2026	1,22%	0,96	79,93	78,97	78,97	79,93	38K	48
20/04/2026	-0,35%	-0,28	78,97	79,25	78,81	79,71	19K	38
17/04/2026	2,43%	1,88	79,25	77,00	77,00	80,57	190K	61
16/04/2026	-2,13%	-1,68	77,37	79,62	76,82	79,62	159K	42
15/04/2026	-0,80%	-0,64	79,05	80,44	79,05	80,44	744K	63
14/04/2026	2,27%	1,77	79,69	77,91	77,91	81,00	1M	104
13/04/2026	2,95%	2,23	77,92	76,45	75,03	77,92	341K	59
10/04/2026	-1,74%	-1,34	75,69	76,94	75,60	76,94	706K	90
09/04/2026	-1,12%	-0,87	77,03	77,40	75,66	77,40	2M	148
08/04/2026	3,85%	2,89	77,90	75,17	75,17	78,41	2M	87
07/04/2026	0,01%	0,01	75,01	74,10	74,10	75,07	2M	38
06/04/2026	-0,44%	-0,33	75,00	75,99	74,69	75,99	53K	189
02/04/2026	-0,17%	-0,13	75,33	73,62	72,80	75,50	308K	78
01/04/2026	0,57%	0,43	75,46	75,03	74,78	76,60	312K	59
31/03/2026	-	-	75,03	74,76	74,35	75,80	114K	50

Date,Open,High,Low,Close,Volume
09-Oct-26,82.99,82.99,80.90,81.69,124081
08-Oct-26,81.26,81.35,79.99,81.35,190897
07-Oct-26,82.57,82.57,80.09,81.26,198534
06-Oct-26,82.10,82.57,80.37,82.57,1663199
05-Oct-26,81.70,81.70,78.69,81.28,723076
02-Oct-26,85.25,86.09,83.81,85.29,129581
01-Oct-26,82.50,84.72,82.50,84.40,124161
30-Sep-26,82.85,84.16,82.85,82.96,87412
29-Sep-26,84.65,84.65,84.24,84.40,27536
28-Sep-26,85.99,85.99,84.43,84.65,31955
25-Sep-26,84.09,85.22,84.09,85.20,58251
24-Sep-26,82.57,84.36,82.57,84.36,54597
23-Sep-26,83.20,83.85,82.00,83.00,19090
22-Sep-26,84.69,85.22,82.07,82.07,77747
21-Sep-26,83.99,84.22,82.60,84.17,72500
18-Sep-26,82.77,83.31,81.50,83.31,59485
17-Sep-26,81.37,82.86,81.37,82.11,85585
16-Sep-26,84.48,84.48,79.60,81.50,470981
15-Sep-26,83.15,84.48,82.00,84.48,86712
14-Sep-26,84.25,84.96,82.57,82.99,45077
11-Sep-26,82.93,84.45,82.87,84.20,236606
10-Sep-26,82.75,84.24,82.02,82.93,235418
09-Sep-26,84.50,84.69,82.92,82.92,99751
08-Sep-26,88.98,88.98,84.55,84.66,120547
04-Sep-26,86.66,89.00,85.88,87.54,592055
03-Sep-26,85.00,86.94,85.00,86.66,214060
02-Sep-26,87.57,88.24,85.68,85.68,167757
01-Sep-26,89.00,89.70,87.60,88.03,286826
31-Aug-26,91.27,91.34,89.74,89.74,133588
28-Aug-26,90.00,93.25,90.00,91.26,27569
27-Aug-26,90.22,93.00,90.22,91.39,139218
26-Aug-26,92.31,92.31,91.67,91.99,16557
25-Aug-26,90.90,92.00,90.70,91.83,135437
24-Aug-26,90.30,91.55,90.20,91.00,189094
21-Aug-26,89.00,90.72,89.00,90.26,58263
20-Aug-26,90.01,90.82,89.85,89.85,133639
19-Aug-26,91.88,92.35,90.55,90.55,93385
18-Aug-26,90.55,91.94,90.55,91.88,648126
17-Aug-26,92.50,92.50,90.55,90.55,135076
14-Aug-26,91.19,93.55,91.19,92.35,448004
13-Aug-26,91.29,93.21,90.74,93.06,178400
12-Aug-26,89.72,91.48,89.29,91.48,437627
11-Aug-26,88.64,90.23,87.84,89.72,494941
10-Aug-26,85.56,88.04,85.56,87.31,30522
07-Aug-26,87.90,88.03,86.96,87.31,86571
06-Aug-26,88.65,88.65,86.52,87.43,121971
05-Aug-26,88.07,88.38,86.86,88.10,72362
04-Aug-26,87.11,88.81,86.86,88.07,242629
03-Aug-26,84.60,86.95,84.16,86.80,352221
31-Jul-26,84.36,84.36,83.71,84.23,33203
30-Jul-26,84.38,84.75,82.69,84.00,29517
29-Jul-26,85.13,85.54,82.01,82.01,45420
28-Jul-26,82.76,85.49,82.68,85.39,355804
27-Jul-26,81.50,82.50,81.39,82.25,134048
24-Jul-26,80.47,81.21,79.76,79.76,24333
23-Jul-26,80.97,80.97,79.01,79.01,146180
22-Jul-26,80.52,80.81,79.50,80.49,196032
21-Jul-26,81.42,81.74,79.37,79.72,352421
20-Jul-26,83.56,83.56,81.21,81.42,132453
17-Jul-26,83.51,84.87,82.07,82.72,257648
16-Jul-26,84.84,86.03,83.58,84.15,183180
15-Jul-26,83.00,85.20,82.70,83.72,581779
14-Jul-26,80.84,80.84,78.83,79.20,105711
13-Jul-26,79.75,80.68,79.13,80.03,215835
10-Jul-26,79.29,81.00,78.65,80.39,62277
09-Jul-26,76.01,79.17,76.01,78.94,24870
08-Jul-26,79.00,79.00,76.81,77.21,41829
07-Jul-26,79.13,79.28,78.33,79.00,263975
06-Jul-26,78.21,78.63,77.94,78.17,171672
03-Jul-26,79.00,79.30,77.35,79.30,20560
02-Jul-26,77.89,78.76,77.50,78.42,36108
01-Jul-26,77.96,77.96,75.15,77.88,274367
30-Jun-26,75.51,75.93,74.52,74.52,66157
29-Jun-26,75.90,76.29,74.42,74.76,249006
26-Jun-26,76.15,76.73,75.48,75.89,54718
25-Jun-26,78.08,78.80,76.06,76.15,836363
24-Jun-26,80.72,80.76,76.77,77.46,226610
23-Jun-26,81.01,81.99,79.45,79.92,200306
22-Jun-26,82.68,82.90,81.60,81.92,34112
19-Jun-26,81.00,82.68,81.00,82.68,2361
18-Jun-26,82.49,84.10,81.64,81.64,236576
17-Jun-26,81.19,82.32,80.06,81.86,109591
16-Jun-26,80.20,81.49,80.06,81.19,54979
15-Jun-26,79.21,80.78,79.15,80.13,33998
12-Jun-26,79.48,80.00,78.65,79.38,40572
11-Jun-26,79.19,79.31,78.19,78.52,76483
10-Jun-26,79.33,79.62,78.42,79.19,21157
09-Jun-26,77.91,79.33,77.72,79.33,47097
08-Jun-26,78.39,78.60,77.61,77.91,62496
05-Jun-26,78.61,78.73,77.32,77.61,74453
03-Jun-26,77.52,79.00,75.20,75.54,65911
02-Jun-26,77.90,79.50,76.64,77.52,107324
01-Jun-26,80.00,80.27,77.10,77.30,2150927
29-May-26,79.84,81.08,79.80,80.00,190979
28-May-26,82.68,82.68,79.79,79.84,549688
27-May-26,82.01,83.19,81.85,82.00,89268
26-May-26,81.01,82.15,81.01,82.00,26670
25-May-26,81.18,82.00,80.40,80.70,37158
22-May-26,80.53,82.00,80.53,81.18,181461
21-May-26,78.51,80.52,78.51,80.45,29211
20-May-26,79.31,79.60,78.74,79.52,38446
19-May-26,82.25,82.25,79.06,79.06,27989
18-May-26,82.98,82.98,82.00,82.16,132978
15-May-26,82.99,84.00,82.80,83.12,238131
14-May-26,82.90,83.90,82.80,82.98,75962
13-May-26,81.32,83.11,80.48,82.90,150023
12-May-26,78.42,81.25,78.42,81.01,74816
11-May-26,80.09,80.69,79.69,79.78,32360
08-May-26,79.99,80.40,78.88,80.08,94493
07-May-26,78.50,80.09,78.50,79.52,103383
06-May-26,80.99,80.99,78.59,79.93,179741
05-May-26,79.06,79.40,78.34,78.34,169557
04-May-26,79.83,80.00,79.06,79.06,83913
30-Apr-26,78.93,80.45,78.47,80.45,171017
29-Apr-26,79.62,79.62,78.12,78.93,110881
28-Apr-26,79.71,79.89,79.05,79.16,40803
27-Apr-26,80.30,80.30,78.40,79.71,60522
24-Apr-26,79.86,80.21,78.83,79.50,271445
23-Apr-26,79.93,80.21,78.97,79.77,23446
22-Apr-26,78.97,79.93,78.97,79.93,38207
20-Apr-26,79.25,79.71,78.81,78.97,19183
17-Apr-26,77.00,80.57,77.00,79.25,189972
16-Apr-26,79.62,79.62,76.82,77.37,159098
15-Apr-26,80.44,80.44,79.05,79.05,744367
14-Apr-26,77.91,81.00,77.91,79.69,1298600
13-Apr-26,76.45,77.92,75.03,77.92,340730
10-Apr-26,76.94,76.94,75.60,75.69,705950
09-Apr-26,77.40,77.40,75.66,77.03,1763785
08-Apr-26,75.17,78.41,75.17,77.90,2233274
07-Apr-26,74.10,75.07,74.10,75.01,1700553
06-Apr-26,75.99,75.99,74.69,75.00,53365
02-Apr-26,73.62,75.50,72.80,75.33,308500
01-Apr-26,75.03,76.60,74.78,75.46,311571
31-Mar-26,74.76,75.80,74.35,75.03,114012

*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