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
03/10/2024	0,54%	0,42	78,72	79,09	78,72	79,90	114K	54
02/10/2024	1,69%	1,30	78,30	77,00	75,53	78,96	128K	88
01/10/2024	-1,26%	-0,98	77,00	77,85	76,00	79,70	441K	91
30/09/2024	-0,01%	-0,01	77,98	78,78	77,42	80,91	1M	465
27/09/2024	-0,33%	-0,26	77,99	79,04	77,68	79,04	1M	43
26/09/2024	0,53%	0,41	78,25	77,84	77,37	78,40	133K	34
25/09/2024	-0,21%	-0,16	77,84	78,00	77,60	78,24	120K	33

24/09/2024	-1,24%	-0,98	78,00	78,44	77,20	78,44	369K	141
23/09/2024	1,36%	1,06	78,98	77,92	77,92	78,98	191K	136
20/09/2024	0,72%	0,56	77,92	75,91	75,91	77,92	60K	39
19/09/2024	1,04%	0,80	77,36	77,33	76,50	77,39	139K	46
18/09/2024	1,84%	1,38	76,56	75,31	75,28	76,56	40K	37
17/09/2024	0,24%	0,18	75,18	75,00	74,90	75,60	74K	35
16/09/2024	0,16%	0,12	75,00	75,49	73,78	75,49	23K	38
13/09/2024	-0,32%	-0,24	74,88	75,67	74,26	75,67	85K	36
12/09/2024	0,97%	0,72	75,12	75,07	75,07	75,72	83K	26
11/09/2024	-1,31%	-0,99	74,40	75,39	73,20	75,78	55K	57
10/09/2024	1,89%	1,40	75,39	73,99	73,99	75,78	74K	40
09/09/2024	-0,16%	-0,12	73,99	74,11	73,85	75,14	126K	235
06/09/2024	0,58%	0,43	74,11	74,42	72,70	74,60	75K	72
05/09/2024	-2,23%	-1,68	73,68	74,49	73,68	76,80	176K	63
04/09/2024	-0,42%	-0,32	75,36	76,44	75,02	76,87	82K	83
03/09/2024	-1,55%	-1,19	75,68	76,87	75,52	76,96	141K	527
02/09/2024	0,85%	0,65	76,87	76,99	75,00	77,73	102K	84
30/08/2024	0,17%	0,13	76,22	76,54	75,99	77,60	513K	67
29/08/2024	1,87%	1,40	76,09	75,39	75,39	76,58	70K	46
28/08/2024	0,95%	0,70	74,69	74,58	74,28	74,97	141K	49
27/08/2024	1,41%	1,03	73,99	73,69	73,22	74,06	110K	47
26/08/2024	-0,04%	-0,03	72,96	72,11	72,11	74,06	642K	43
23/08/2024	-0,67%	-0,49	72,99	72,01	72,01	73,60	114K	41
22/08/2024	2,41%	1,73	73,48	72,60	72,51	73,50	119K	23
21/08/2024	0,59%	0,42	71,75	71,99	70,80	72,00	60K	56
20/08/2024	0,00%	0,00	71,33	72,05	71,26	72,14	2M	1.839
19/08/2024	-1,45%	-1,05	71,33	71,96	71,05	72,59	201K	52
16/08/2024	0,81%	0,58	72,38	71,75	71,75	72,55	77K	39
15/08/2024	0,57%	0,41	71,80	71,40	71,39	72,76	149K	58
14/08/2024	1,02%	0,72	71,39	71,38	70,35	71,39	80K	73
13/08/2024	0,96%	0,67	70,67	70,00	70,00	70,79	190K	53
12/08/2024	-1,99%	-1,42	70,00	72,92	70,00	72,92	119K	78
09/08/2024	-1,23%	-0,89	71,42	71,83	71,12	71,83	70K	44
08/08/2024	0,58%	0,42	72,31	71,89	71,82	72,87	609K	1.160
07/08/2024	0,03%	0,02	71,89	72,59	71,75	72,94	127K	51
06/08/2024	0,22%	0,16	71,87	71,71	71,40	72,94	508K	53
05/08/2024	-1,82%	-1,33	71,71	68,00	68,00	73,85	284K	103
02/08/2024	-2,98%	-2,24	73,04	75,01	72,72	75,01	77K	85
01/08/2024	-0,15%	-0,11	75,28	76,15	74,50	76,15	149K	68
31/07/2024	1,13%	0,84	75,39	75,12	74,55	75,74	114K	109
30/07/2024	1,04%	0,77	74,55	74,00	73,98	74,70	199K	110
29/07/2024	0,38%	0,28	73,78	72,63	72,63	73,85	392K	138
26/07/2024	2,04%	1,47	73,50	70,58	70,58	73,51	131K	48
25/07/2024	1,95%	1,38	72,03	71,61	70,74	72,40	139K	57
24/07/2024	-1,05%	-0,75	70,65	72,10	70,65	72,25	329K	978
23/07/2024	0,37%	0,26	71,40	71,29	70,82	72,00	50K	88
22/07/2024	1,17%	0,82	71,14	70,47	70,32	71,62	92K	43
19/07/2024	-0,59%	-0,42	70,32	70,89	68,66	71,62	381K	75
18/07/2024	0,86%	0,60	70,74	70,28	69,98	71,62	371K	853
17/07/2024	0,80%	0,56	70,14	69,55	69,16	70,40	104K	68
16/07/2024	2,02%	1,38	69,58	68,20	67,74	69,58	131K	68
15/07/2024	-0,28%	-0,19	68,20	69,02	68,00	69,09	236K	64
12/07/2024	0,75%	0,51	68,39	68,06	68,06	69,01	60K	70
11/07/2024	2,28%	1,51	67,88	66,50	66,50	68,00	110K	49
10/07/2024	0,67%	0,44	66,37	65,80	65,45	66,58	39K	55
09/07/2024	0,95%	0,62	65,93	65,60	65,41	66,03	124K	31
08/07/2024	0,32%	0,21	65,31	65,10	65,10	65,99	40K	157
05/07/2024	-3,95%	-2,68	65,10	66,86	65,10	66,86	118K	103
04/07/2024	1,19%	0,80	67,78	66,98	65,35	67,78	50K	57
03/07/2024	-1,01%	-0,68	66,98	67,66	66,60	68,06	48K	81
02/07/2024	1,11%	0,74	67,66	67,00	66,70	68,02	248K	216
01/07/2024	0,24%	0,16	66,92	67,10	66,00	67,27	472K	270
28/06/2024	2,52%	1,64	66,76	65,19	65,19	67,10	166K	1.314
27/06/2024	-1,41%	-0,93	65,12	66,19	65,12	66,19	133K	1.286
26/06/2024	0,59%	0,39	66,05	65,66	65,59	66,19	92K	68
25/06/2024	0,46%	0,30	65,66	65,34	65,05	65,73	130K	46
24/06/2024	0,55%	0,36	65,36	65,04	64,22	65,94	182K	1.741
21/06/2024	-0,26%	-0,17	65,00	65,16	64,14	65,16	51K	32
20/06/2024	2,26%	1,44	65,17	63,78	63,72	65,17	233K	841
19/06/2024	-1,01%	-0,65	63,73	64,40	63,54	65,17	263K	1.812
18/06/2024	-0,19%	-0,12	64,38	64,38	63,60	64,38	71K	67
17/06/2024	3,51%	2,19	64,50	62,35	62,34	64,50	378K	1.462
14/06/2024	-0,91%	-0,57	62,31	62,00	62,00	62,70	92K	365
13/06/2024	-0,82%	-0,52	62,88	62,13	62,13	63,42	230K	127
12/06/2024	2,91%	1,79	63,40	62,46	61,98	64,14	819K	1.256
11/06/2024	-1,94%	-1,22	61,61	61,40	61,29	62,83	19K	35
10/06/2024	1,39%	0,86	62,83	62,82	61,82	62,83	43K	31
07/06/2024	0,29%	0,18	61,97	61,61	61,30	62,24	24K	46
06/06/2024	0,36%	0,22	61,79	61,41	61,41	62,65	33K	38
05/06/2024	-2,79%	-1,77	61,57	63,34	61,57	64,00	21K	43
04/06/2024	3,28%	2,01	63,34	61,40	61,40	63,34	98K	716
03/06/2024	0,23%	0,14	61,33	61,56	61,19	62,22	444K	48
31/05/2024	1,98%	1,19	61,19	60,12	60,12	62,71	25K	33
29/05/2024	-0,17%	-0,10	60,00	60,00	59,70	60,24	100K	63
28/05/2024	-1,12%	-0,68	60,10	59,57	59,57	61,08	143K	77
27/05/2024	-1,46%	-0,90	60,78	61,99	58,00	64,00	267K	366
24/05/2024	0,00%	0,00	61,68	60,44	60,44	62,22	30K	52
23/05/2024	-3,61%	-2,31	61,68	63,99	61,01	63,99	756K	193
22/05/2024	1,57%	0,99	63,99	61,76	61,76	63,99	120K	44
21/05/2024	1,83%	1,13	63,00	62,04	61,81	63,00	2M	55
20/05/2024	-1,75%	-1,10	61,87	62,97	61,87	63,00	239K	138
17/05/2024	-0,36%	-0,23	62,97	62,35	62,35	63,06	18K	31
16/05/2024	-1,28%	-0,82	63,20	62,73	62,70	63,42	262K	28
15/05/2024	2,89%	1,80	64,02	62,71	62,58	64,02	50K	35
14/05/2024	0,76%	0,47	62,22	62,27	62,01	62,46	15K	25
13/05/2024	-0,56%	-0,35	61,75	62,23	61,74	62,28	18K	28
10/05/2024	0,65%	0,40	62,10	61,99	61,26	62,40	27K	24
09/05/2024	2,53%	1,52	61,70	61,00	61,00	61,88	456K	45
08/05/2024	0,60%	0,36	60,18	59,88	59,76	60,60	19K	26
07/05/2024	0,61%	0,36	59,82	59,82	59,82	60,30	583K	53
06/05/2024	1,23%	0,72	59,46	59,04	58,80	59,46	79K	61
03/05/2024	0,31%	0,18	58,74	58,92	58,70	59,10	70K	32
02/05/2024	-1,41%	-0,84	58,56	60,99	58,20	60,99	41K	40
30/04/2024	0,81%	0,48	59,40	58,93	58,86	59,70	479K	73
29/04/2024	-0,61%	-0,36	58,92	59,28	58,79	59,70	305K	368
26/04/2024	-0,50%	-0,30	59,28	58,38	58,38	59,52	48K	31
25/04/2024	-0,10%	-0,06	59,58	59,10	58,67	59,58	62K	33
24/04/2024	-0,07%	-0,04	59,64	59,68	59,46	59,68	34K	19
23/04/2024	0,07%	0,04	59,68	59,98	59,52	60,00	54K	24
22/04/2024	1,08%	0,64	59,64	59,30	59,10	59,95	74K	33
19/04/2024	-0,92%	-0,55	59,00	59,55	58,80	59,64	110K	40
18/04/2024	-0,75%	-0,45	59,55	60,00	59,50	60,66	98K	44
17/04/2024	-0,05%	-0,03	60,00	60,16	59,37	60,16	571K	41
16/04/2024	0,05%	0,03	60,03	60,48	59,95	60,84	45K	26
15/04/2024	1,01%	0,60	60,00	59,40	59,40	60,80	620K	479
12/04/2024	-2,17%	-1,32	59,40	61,00	59,37	62,04	295K	69
11/04/2024	0,70%	0,42	60,72	60,30	60,06	60,90	183K	30
10/04/2024	-0,59%	-0,36	60,30	61,00	60,12	61,00	300K	43
09/04/2024	-1,11%	-0,68	60,66	61,47	60,49	61,47	20K	28
08/04/2024	0,13%	0,08	61,34	61,39	61,07	61,62	88K	49
05/04/2024	0,49%	0,30	61,26	61,30	60,50	61,75	76K	37
04/04/2024	-3,59%	-2,27	60,96	63,36	60,62	63,36	116K	63
03/04/2024	1,20%	0,75	63,23	63,48	62,28	63,49	241K	44
02/04/2024	-1,82%	-1,16	62,48	63,49	62,10	63,49	62K	51
01/04/2024	0,44%	0,28	63,64	63,49	63,36	63,90	34K	50
28/03/2024	0,76%	0,48	63,36	62,88	62,76	63,50	21K	44
27/03/2024	-	-	62,88	62,37	61,92	62,94	92K	32

Date,Open,High,Low,Close,Volume
03-Oct-24,79.09,79.90,78.72,78.72,114257
02-Oct-24,77.00,78.96,75.53,78.30,127546
01-Oct-24,77.85,79.70,76.00,77.00,441447
30-Sep-24,78.78,80.91,77.42,77.98,1197393
27-Sep-24,79.04,79.04,77.68,77.99,1164379
26-Sep-24,77.84,78.40,77.37,78.25,133485
25-Sep-24,78.00,78.24,77.60,77.84,120036
24-Sep-24,78.44,78.44,77.20,78.00,368595
23-Sep-24,77.92,78.98,77.92,78.98,191017
20-Sep-24,75.91,77.92,75.91,77.92,60368
19-Sep-24,77.33,77.39,76.50,77.36,139190
18-Sep-24,75.31,76.56,75.28,76.56,39931
17-Sep-24,75.00,75.60,74.90,75.18,73960
16-Sep-24,75.49,75.49,73.78,75.00,22807
13-Sep-24,75.67,75.67,74.26,74.88,84581
12-Sep-24,75.07,75.72,75.07,75.12,83100
11-Sep-24,75.39,75.78,73.20,74.40,55205
10-Sep-24,73.99,75.78,73.99,75.39,74455
09-Sep-24,74.11,75.14,73.85,73.99,126155
06-Sep-24,74.42,74.60,72.70,74.11,74780
05-Sep-24,74.49,76.80,73.68,73.68,175770
04-Sep-24,76.44,76.87,75.02,75.36,82005
03-Sep-24,76.87,76.96,75.52,75.68,140895
02-Sep-24,76.99,77.73,75.00,76.87,102023
30-Aug-24,76.54,77.60,75.99,76.22,512659
29-Aug-24,75.39,76.58,75.39,76.09,70194
28-Aug-24,74.58,74.97,74.28,74.69,141041
27-Aug-24,73.69,74.06,73.22,73.99,110009
26-Aug-24,72.11,74.06,72.11,72.96,642135
23-Aug-24,72.01,73.60,72.01,72.99,113600
22-Aug-24,72.60,73.50,72.51,73.48,118739
21-Aug-24,71.99,72.00,70.80,71.75,59649
20-Aug-24,72.05,72.14,71.26,71.33,1748113
19-Aug-24,71.96,72.59,71.05,71.33,200812
16-Aug-24,71.75,72.55,71.75,72.38,76963
15-Aug-24,71.40,72.76,71.39,71.80,149376
14-Aug-24,71.38,71.39,70.35,71.39,80146
13-Aug-24,70.00,70.79,70.00,70.67,190172
12-Aug-24,72.92,72.92,70.00,70.00,118807
09-Aug-24,71.83,71.83,71.12,71.42,70392
08-Aug-24,71.89,72.87,71.82,72.31,609354
07-Aug-24,72.59,72.94,71.75,71.89,127192
06-Aug-24,71.71,72.94,71.40,71.87,508104
05-Aug-24,68.00,73.85,68.00,71.71,284312
02-Aug-24,75.01,75.01,72.72,73.04,77163
01-Aug-24,76.15,76.15,74.50,75.28,149090
31-Jul-24,75.12,75.74,74.55,75.39,114087
30-Jul-24,74.00,74.70,73.98,74.55,198980
29-Jul-24,72.63,73.85,72.63,73.78,392458
26-Jul-24,70.58,73.51,70.58,73.50,130591
25-Jul-24,71.61,72.40,70.74,72.03,138851
24-Jul-24,72.10,72.25,70.65,70.65,328977
23-Jul-24,71.29,72.00,70.82,71.40,49730
22-Jul-24,70.47,71.62,70.32,71.14,91551
19-Jul-24,70.89,71.62,68.66,70.32,380892
18-Jul-24,70.28,71.62,69.98,70.74,371396
17-Jul-24,69.55,70.40,69.16,70.14,103810
16-Jul-24,68.20,69.58,67.74,69.58,131039
15-Jul-24,69.02,69.09,68.00,68.20,236101
12-Jul-24,68.06,69.01,68.06,68.39,59688
11-Jul-24,66.50,68.00,66.50,67.88,110232
10-Jul-24,65.80,66.58,65.45,66.37,39213
09-Jul-24,65.60,66.03,65.41,65.93,123585
08-Jul-24,65.10,65.99,65.10,65.31,40348
05-Jul-24,66.86,66.86,65.10,65.10,118460
04-Jul-24,66.98,67.78,65.35,67.78,49919
03-Jul-24,67.66,68.06,66.60,66.98,48323
02-Jul-24,67.00,68.02,66.70,67.66,248354
01-Jul-24,67.10,67.27,66.00,66.92,472053
28-Jun-24,65.19,67.10,65.19,66.76,165756
27-Jun-24,66.19,66.19,65.12,65.12,132733
26-Jun-24,65.66,66.19,65.59,66.05,92150
25-Jun-24,65.34,65.73,65.05,65.66,130475
24-Jun-24,65.04,65.94,64.22,65.36,181541
21-Jun-24,65.16,65.16,64.14,65.00,50972
20-Jun-24,63.78,65.17,63.72,65.17,233314
19-Jun-24,64.40,65.17,63.54,63.73,262584
18-Jun-24,64.38,64.38,63.60,64.38,71323
17-Jun-24,62.35,64.50,62.34,64.50,377694
14-Jun-24,62.00,62.70,62.00,62.31,92438
13-Jun-24,62.13,63.42,62.13,62.88,229978
12-Jun-24,62.46,64.14,61.98,63.40,818624
11-Jun-24,61.40,62.83,61.29,61.61,18994
10-Jun-24,62.82,62.83,61.82,62.83,43251
07-Jun-24,61.61,62.24,61.30,61.97,23818
06-Jun-24,61.41,62.65,61.41,61.79,32698
05-Jun-24,63.34,64.00,61.57,61.57,21317
04-Jun-24,61.40,63.34,61.40,63.34,98458
03-Jun-24,61.56,62.22,61.19,61.33,444095
31-May-24,60.12,62.71,60.12,61.19,25157
29-May-24,60.00,60.24,59.70,60.00,100357
28-May-24,59.57,61.08,59.57,60.10,142502
27-May-24,61.99,64.00,58.00,60.78,267020
24-May-24,60.44,62.22,60.44,61.68,29736
23-May-24,63.99,63.99,61.01,61.68,756241
22-May-24,61.76,63.99,61.76,63.99,119850
21-May-24,62.04,63.00,61.81,63.00,1822721
20-May-24,62.97,63.00,61.87,61.87,238621
17-May-24,62.35,63.06,62.35,62.97,18327
16-May-24,62.73,63.42,62.70,63.20,262368
15-May-24,62.71,64.02,62.58,64.02,49521
14-May-24,62.27,62.46,62.01,62.22,14920
13-May-24,62.23,62.28,61.74,61.75,17944
10-May-24,61.99,62.40,61.26,62.10,26530
09-May-24,61.00,61.88,61.00,61.70,455844
08-May-24,59.88,60.60,59.76,60.18,18920
07-May-24,59.82,60.30,59.82,59.82,582976
06-May-24,59.04,59.46,58.80,59.46,78721
03-May-24,58.92,59.10,58.70,58.74,69753
02-May-24,60.99,60.99,58.20,58.56,40663
30-Apr-24,58.93,59.70,58.86,59.40,479486
29-Apr-24,59.28,59.70,58.79,58.92,305208
26-Apr-24,58.38,59.52,58.38,59.28,48024
25-Apr-24,59.10,59.58,58.67,59.58,62012
24-Apr-24,59.68,59.68,59.46,59.64,33694
23-Apr-24,59.98,60.00,59.52,59.68,54380
22-Apr-24,59.30,59.95,59.10,59.64,74404
19-Apr-24,59.55,59.64,58.80,59.00,110346
18-Apr-24,60.00,60.66,59.50,59.55,98132
17-Apr-24,60.16,60.16,59.37,60.00,570927
16-Apr-24,60.48,60.84,59.95,60.03,45427
15-Apr-24,59.40,60.80,59.40,60.00,620330
12-Apr-24,61.00,62.04,59.37,59.40,294548
11-Apr-24,60.30,60.90,60.06,60.72,183109
10-Apr-24,61.00,61.00,60.12,60.30,300149
09-Apr-24,61.47,61.47,60.49,60.66,19792
08-Apr-24,61.39,61.62,61.07,61.34,87748
05-Apr-24,61.30,61.75,60.50,61.26,76068
04-Apr-24,63.36,63.36,60.62,60.96,116271
03-Apr-24,63.48,63.49,62.28,63.23,240825
02-Apr-24,63.49,63.49,62.10,62.48,61560
01-Apr-24,63.49,63.90,63.36,63.64,34356
28-Mar-24,62.88,63.50,62.76,63.36,20754
27-Mar-24,62.37,62.94,61.92,62.88,91588

*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