papéis
login
mais

Cotação atual, histórico e gráfico do papel: BLAK34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
15/01/2021-0,68%-4,40642,40646,80642,40661,31111K29
14/01/2021-7,06%-49,11646,80695,50646,00696,402M34
13/01/20210,69%4,77695,91697,49693,90697,493K4
12/01/2021-1,89%-13,35691,14704,69690,74711,70133K15
11/01/20213,24%22,09704,49685,70685,70705,10154K5
08/01/20210,86%5,79682,40680,69675,51682,407K4
07/01/20213,22%21,11676,61670,10670,10676,7027K13
06/01/20214,17%26,21655,50640,00640,00656,53163K14
05/01/20210,56%3,48629,29632,76626,89632,767K6
04/01/20211,70%10,48625,81635,40613,61635,4197K95
30/12/20200,62%3,78615,33615,24615,24615,338M4
29/12/2020-1,52%-9,45611,55611,55611,55611,5510K1
28/12/20203,27%19,67621,00621,81621,00629,0518K8
23/12/20200,33%1,95601,33601,56601,33601,567K3
22/12/2020-0,10%-0,62599,38600,00596,72600,0010K4
21/12/20201,61%9,51600,00599,41599,41600,001K2
18/12/2020-1,25%-7,50590,49602,90589,61602,9038K9
17/12/20200,50%2,99597,99600,02593,00601,8020K9
16/12/20200,08%0,49595,00599,44594,40599,8028K9
15/12/20201,43%8,40594,51590,00590,00597,0015K6
14/12/2020-0,18%-1,03586,11594,60586,11594,6056K9
11/12/2020-0,11%-0,65587,14587,00583,59587,1432K7
10/12/2020-3,00%-18,21587,79599,00587,79599,0063K8
09/12/2020-1,15%-7,06606,00607,09602,99607,098K9
08/12/20202,55%15,27613,06603,80602,10613,0610K4
07/12/2020-0,04%-0,22597,79601,18596,31601,1811K6
04/12/2020-2,15%-13,12598,01624,40598,01624,407K6
03/12/2020-2,72%-17,06611,13620,00611,13620,0025K10
02/12/20201,04%6,47628,19623,39619,00628,1912K5
01/12/2020-0,56%-3,53621,72625,25620,00628,5324K8
30/11/2020-2,55%-16,35625,25630,20625,25632,9028K9
27/11/2020-1,23%-8,02641,60650,00629,91650,0031K10
26/11/20203,67%23,02649,62650,00649,62650,0011K4
25/11/20200,05%0,30626,60626,60626,60626,606261
24/11/20201,84%11,30626,30620,20620,20627,409K7
23/11/20201,54%9,30615,00611,00611,00620,20121K10
20/11/20200,85%5,10605,70601,70601,50605,7010K9
19/11/2020-0,61%-3,70600,60607,50594,30607,5010K5
18/11/20201,36%8,10604,30596,20590,70604,30157K10
17/11/2020-2,74%-16,80596,20603,00593,04606,5025K17
16/11/20200,03%0,20613,00612,79611,00621,0072K9
13/11/20202,47%14,80612,80607,00603,10612,804K6
12/11/2020-1,25%-7,60598,00598,70597,00600,505K4
11/11/20200,31%1,90605,60602,10602,10609,1024K7
10/11/20200,00%0,00603,70595,00584,00603,7075K10
09/11/20202,10%12,41603,70606,13596,00611,1731K10
06/11/2020-4,63%-28,71591,29620,00589,00620,0048K20
05/11/20200,42%2,62620,00622,30619,89622,487K5
04/11/20202,24%13,50617,38606,89600,00617,382K3
03/11/20205,83%33,24603,88585,60585,60603,9119K8
30/10/2020-1,61%-9,35570,64575,99566,26576,6053K12
29/10/2020-0,26%-1,51579,99576,89574,51581,5024K6
28/10/2020-0,60%-3,49581,50573,00572,41581,506K8
27/10/20200,65%3,79584,99585,30581,91587,5046K10
26/10/2020-3,00%-17,95581,20601,90579,59601,90181K23
23/10/20200,66%3,94599,15597,70593,31599,1515K10
22/10/2020-0,58%-3,48595,21600,00588,09600,00191K36
21/10/2020-0,30%-1,82598,69605,06598,69605,0634K4
20/10/20200,88%5,22600,51596,89596,89600,5194K8
19/10/2020-3,91%-24,21595,29624,40595,29624,40110K12
16/10/20202,15%13,05619,50616,89616,73619,5014K5
15/10/20201,35%8,06606,45585,00585,00606,4563K5
14/10/20200,23%1,39598,39593,62593,62598,3924K5
13/10/20206,46%36,20597,00596,78593,60597,00269K7
09/10/2020-0,99%-5,59560,80565,51560,80565,51253K4
08/10/20203,17%17,39566,39561,50561,50566,3965K3
07/10/20201,22%6,61549,00555,45549,00555,45274K4
06/10/20200,30%1,64542,39536,20536,20542,398K5
05/10/2020-0,16%-0,84540,75541,59538,33541,5960K3
02/10/2020-0,73%-4,00541,59532,80532,00541,59107K4
01/10/20202,87%15,20545,59545,59545,59545,592K1
30/09/20200,29%1,54530,39529,00529,00530,39156K4
28/09/20205,11%25,70528,85521,78521,78530,40664K12
25/09/2020-0,95%-4,85503,15503,15503,15503,155K1
24/09/20200,13%0,65508,00508,00508,00508,0015K3
23/09/20201,30%6,50507,35507,21507,21510,3751K3
22/09/20202,30%11,24500,85499,21499,21500,8530K3
21/09/2020-0,24%-1,19489,61498,50488,10498,50128K5
18/09/20202,38%11,41490,80490,80490,80490,8010K1
17/09/2020-1,42%-6,91479,39479,39479,39479,395K1
14/09/20201,20%5,76486,30486,30486,30486,3049K1
11/09/2020-0,63%-3,04480,54478,51478,51480,541M2
10/09/2020-2,05%-10,11483,58488,40483,58488,401M2
09/09/20200,50%2,48493,69498,00493,69498,001M2
08/09/2020-2,54%-12,78491,21493,97491,21497,161M5
04/09/2020-7,90%-43,21503,99545,03500,79545,03413K7
02/09/20203,32%17,59547,20547,20547,20547,2011K1
01/09/2020-2,47%-13,39529,61529,61529,61529,615K1
31/08/2020-2,20%-12,21543,00543,00543,00543,001M10
27/08/20200,73%4,00555,21555,21555,21555,216K1
26/08/20202,08%11,21551,21551,21551,21551,216K1
20/08/2020-0,87%-4,72540,00555,12540,00555,2066K4
19/08/2020-0,15%-0,80544,72544,72544,72544,72218K1
18/08/20201,02%5,52545,52539,35539,35545,5271K4
17/08/20201,31%7,00540,00540,00540,00540,005K1
11/08/20200,04%0,21533,00533,00533,00533,0011K1
10/08/20201,10%5,79532,79532,79532,79532,795K1
07/08/20202,13%11,00527,00527,00527,00527,0016K1
05/08/2020-0,37%-1,93516,00516,00516,00516,0031K1
03/08/20203,07%15,43517,93509,00509,00517,93326K4
29/07/20202,01%9,90502,50497,69497,69502,5010K2
28/07/2020-1,15%-5,71492,60492,60492,60492,6039K1
27/07/2020-1,11%-5,59498,31495,70495,70498,31134K3
23/07/20200,43%2,15503,90503,90503,90503,9035K1
21/07/2020-4,83%-25,44501,75503,80501,75503,801M2
17/07/20203,57%18,19527,19522,00522,00527,1942K2
15/07/20201,42%7,11509,00509,00509,00509,005K1
06/07/20201,09%5,39501,89497,45497,45501,89100K2
02/07/20202,16%10,50496,50488,10488,10496,5049K2
29/06/20200,75%3,60486,00486,00486,00486,005K1
26/06/2020-0,96%-4,66482,40482,40482,40482,405K1
22/06/2020-2,32%-11,55487,06487,06487,06487,065K1
19/06/20200,84%4,13498,61498,61498,61498,6115K1
18/06/20205,13%24,13494,48494,48494,48494,485K1
16/06/20201,81%8,36470,35470,35470,35470,355K1
15/06/20204,05%17,99461,99461,99461,99461,995K1
12/06/2020-3,02%-13,81444,00445,79438,31445,7931K3
09/06/20201,74%7,81457,81457,44457,44457,8118K2
08/06/2020-2,81%-13,00450,00450,00450,00450,009K1
05/06/2020-0,62%-2,89463,00463,00463,00463,0023K2
03/06/20200,00%-0,01465,89465,89465,89465,899K1
02/06/2020-2,88%-13,81465,90465,90465,90465,905K1
01/06/20201,66%7,81479,71479,71479,71479,715K1
29/05/20200,01%0,06471,90471,90471,90471,9019K1
26/05/20200,39%1,84471,84466,20466,20471,8428K2
22/05/2020-2,26%-10,88470,00470,00470,00470,0028K3
19/05/2020-2,46%-12,12480,88490,00480,88490,00294K3
15/05/20204,67%22,00493,00493,00493,00493,0030K1
14/05/20204,20%19,00471,00471,00471,00471,0047K1
13/05/20200,89%4,00452,00452,00452,00452,005K1
12/05/2020-7,05%-34,00448,00447,00444,00451,80496K7
11/05/2020-1,13%-5,50482,00482,00482,00482,005K1
07/05/20207,55%34,24487,50489,58487,00489,5815K3
06/05/2020--453,26453,26453,26453,26113K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito