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
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	0,75%	0,56	75,03	74,76	74,35	75,80	114K	50
30/03/2026	0,64%	0,47	74,47	74,26	74,15	75,50	301K	62
27/03/2026	-6,31%	-4,98	74,00	78,84	74,00	78,84	241K	97
26/03/2026	0,41%	0,32	78,98	78,99	76,78	78,99	80K	37
25/03/2026	1,18%	0,92	78,66	77,94	76,38	78,66	576K	38
24/03/2026	-0,33%	-0,26	77,74	77,38	76,28	77,87	231K	55
23/03/2026	1,54%	1,18	78,00	77,61	77,38	78,35	234K	71
20/03/2026	0,56%	0,43	76,82	76,39	76,33	77,61	83K	52
19/03/2026	-0,68%	-0,52	76,39	75,11	75,11	77,13	171K	53
18/03/2026	0,34%	0,26	76,91	75,73	75,73	77,17	99K	35
17/03/2026	1,52%	1,15	76,65	75,65	74,77	76,91	141K	72
16/03/2026	0,28%	0,21	75,50	75,00	74,40	75,50	228K	54
13/03/2026	2,27%	1,67	75,29	72,56	72,56	75,29	250K	73
12/03/2026	-1,01%	-0,75	73,62	73,40	72,78	74,47	2M	89
11/03/2026	-2,09%	-1,59	74,37	76,00	73,56	76,00	229K	86
10/03/2026	2,26%	1,68	75,96	75,03	75,03	76,15	226K	93
09/03/2026	-1,38%	-1,04	74,28	74,99	72,80	75,16	2M	157
06/03/2026	-7,72%	-6,30	75,32	81,63	75,32	82,25	464K	242
05/03/2026	-1,72%	-1,43	81,62	83,16	81,51	83,96	245K	78
04/03/2026	-1,01%	-0,85	83,05	83,90	82,15	84,48	150K	56
03/03/2026	0,39%	0,33	83,90	84,41	82,65	84,89	197K	92
02/03/2026	1,26%	1,04	83,57	82,46	81,59	84,30	378K	88
27/02/2026	-2,81%	-2,39	82,53	84,75	81,00	84,92	394K	124
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	-	-	90,21	92,99	90,21	92,99	348K	106

Date,Open,High,Low,Close,Volume
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
30-Mar-26,74.26,75.50,74.15,74.47,301221
27-Mar-26,78.84,78.84,74.00,74.00,241015
26-Mar-26,78.99,78.99,76.78,78.98,79872
25-Mar-26,77.94,78.66,76.38,78.66,575996
24-Mar-26,77.38,77.87,76.28,77.74,230765
23-Mar-26,77.61,78.35,77.38,78.00,234058
20-Mar-26,76.39,77.61,76.33,76.82,82543
19-Mar-26,75.11,77.13,75.11,76.39,171290
18-Mar-26,75.73,77.17,75.73,76.91,98694
17-Mar-26,75.65,76.91,74.77,76.65,140801
16-Mar-26,75.00,75.50,74.40,75.50,228062
13-Mar-26,72.56,75.29,72.56,75.29,250011
12-Mar-26,73.40,74.47,72.78,73.62,1986147
11-Mar-26,76.00,76.00,73.56,74.37,229131
10-Mar-26,75.03,76.15,75.03,75.96,226459
09-Mar-26,74.99,75.16,72.80,74.28,2272191
06-Mar-26,81.63,82.25,75.32,75.32,463587
05-Mar-26,83.16,83.96,81.51,81.62,244972
04-Mar-26,83.90,84.48,82.15,83.05,150432
03-Mar-26,84.41,84.89,82.65,83.90,197471
02-Mar-26,82.46,84.30,81.59,83.57,378124
27-Feb-26,84.75,84.92,81.00,82.53,394225
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

*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