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
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	0,16%	0,15	95,00	95,80	94,62	95,80	70K	40
13/08/2025	0,23%	0,22	94,85	95,00	94,05	95,94	322K	42
12/08/2025	1,56%	1,45	94,63	93,49	93,00	94,65	221K	88
11/08/2025	0,66%	0,61	93,18	93,00	92,53	93,42	83K	65
08/08/2025	0,97%	0,89	92,57	92,60	91,68	92,60	107K	41
07/08/2025	-0,85%	-0,79	91,68	93,40	91,44	93,40	93K	49
06/08/2025	0,03%	0,03	92,47	93,37	91,91	93,37	2M	41
05/08/2025	-0,44%	-0,41	92,44	92,85	92,26	93,33	218K	46
04/08/2025	1,24%	1,14	92,85	89,87	89,87	92,94	202K	93
01/08/2025	-2,21%	-2,07	91,71	94,00	90,50	94,00	191K	81
31/07/2025	1,58%	1,46	93,78	94,56	93,78	95,06	392K	60
30/07/2025	-1,46%	-1,37	92,32	94,41	92,32	95,55	231K	72
29/07/2025	-0,80%	-0,76	93,69	94,45	93,69	95,48	290K	61
28/07/2025	-0,47%	-0,45	94,45	95,23	94,44	95,26	275K	91
25/07/2025	1,29%	1,21	94,90	91,81	91,81	95,22	287K	95
24/07/2025	-0,01%	-0,01	93,69	94,43	93,33	94,43	315K	57
23/07/2025	1,08%	1,00	93,70	92,70	92,70	93,84	332K	63
22/07/2025	0,49%	0,45	92,70	92,34	91,90	92,80	102K	70
21/07/2025	-1,44%	-1,35	92,25	93,50	92,25	93,51	225K	50
18/07/2025	0,02%	0,02	93,60	94,44	93,07	94,44	2M	60
17/07/2025	2,05%	1,88	93,58	92,62	91,32	93,58	655K	82
16/07/2025	3,49%	3,09	91,70	89,54	88,98	91,80	648K	366
15/07/2025	-5,85%	-5,51	88,61	94,00	87,12	94,00	1M	231
14/07/2025	2,03%	1,87	94,12	90,40	90,40	94,12	208K	72
11/07/2025	-0,61%	-0,57	92,25	90,96	90,96	93,15	81K	52
10/07/2025	2,19%	1,99	92,82	91,30	91,14	93,00	767K	101
09/07/2025	2,52%	2,23	90,83	89,49	88,74	90,83	618K	88
08/07/2025	-0,67%	-0,60	88,60	89,20	88,47	89,34	74K	109
07/07/2025	2,47%	2,15	89,20	87,50	87,50	89,61	2M	124
04/07/2025	-2,14%	-1,90	87,05	89,09	87,05	89,27	135K	32
03/07/2025	1,68%	1,47	88,95	88,18	88,03	88,95	62K	32
02/07/2025	0,69%	0,60	87,48	87,60	86,95	87,81	287K	388
01/07/2025	-0,07%	-0,06	86,88	84,99	84,99	87,31	282K	65
27/06/2025	1,07%	0,92	86,94	84,98	84,98	86,94	499K	64
26/06/2025	0,54%	0,46	86,02	85,44	85,20	86,28	336K	55
25/06/2025	2,38%	1,99	85,56	84,50	84,48	85,57	134K	25
24/06/2025	1,91%	1,57	83,57	81,52	81,52	84,22	355K	45
23/06/2025	0,49%	0,40	82,00	79,96	79,96	82,05	160K	36
20/06/2025	0,20%	0,16	81,60	80,01	80,01	82,02	60K	34
18/06/2025	0,64%	0,52	81,44	80,93	80,92	82,27	5M	41
17/06/2025	-1,20%	-0,98	80,92	82,72	80,57	82,72	198K	47
16/06/2025	0,74%	0,60	81,90	81,30	81,30	82,68	3M	25
13/06/2025	-1,89%	-1,57	81,30	82,80	81,06	82,85	273K	41
12/06/2025	-0,20%	-0,17	82,87	82,42	82,42	83,52	185K	23
11/06/2025	-0,38%	-0,32	83,04	82,42	82,42	84,09	55K	26
10/06/2025	0,10%	0,08	83,36	83,98	82,93	83,98	211K	40
09/06/2025	-0,47%	-0,39	83,28	83,46	83,20	84,09	66K	39
06/06/2025	0,25%	0,21	83,67	83,60	83,34	84,68	155K	42
05/06/2025	-0,14%	-0,12	83,46	84,16	83,11	84,16	14K	31
04/06/2025	0,04%	0,03	83,58	84,39	83,23	85,20	215K	31
03/06/2025	-0,42%	-0,35	83,55	83,44	83,44	85,35	60K	46
02/06/2025	-0,59%	-0,50	83,90	82,71	82,71	84,40	37K	52
30/05/2025	0,55%	0,46	84,40	84,78	83,58	84,78	84K	77
29/05/2025	-1,81%	-1,55	83,94	84,85	83,00	84,85	30K	39
28/05/2025	2,53%	2,11	85,49	83,45	83,45	85,49	114K	55
27/05/2025	2,58%	2,10	83,38	81,28	81,28	84,06	234K	33
26/05/2025	-0,50%	-0,41	81,28	81,69	78,46	84,77	171K	1.502
23/05/2025	-1,91%	-1,59	81,69	84,13	81,69	84,13	493K	86
22/05/2025	-0,11%	-0,09	83,28	83,19	82,72	83,37	20K	33
21/05/2025	-2,80%	-2,40	83,37	86,00	83,34	86,00	214K	79
20/05/2025	0,95%	0,81	85,77	85,53	84,90	85,88	299K	75
19/05/2025	0,14%	0,12	84,96	84,84	83,82	85,32	263K	56
16/05/2025	0,05%	0,04	84,84	84,80	84,66	85,44	150K	39
15/05/2025	-0,75%	-0,64	84,80	82,06	82,06	85,08	392K	239
14/05/2025	6,69%	5,36	85,44	80,73	80,73	85,44	365K	116
13/05/2025	-0,84%	-0,68	80,08	80,76	80,08	82,48	203K	54
12/05/2025	2,70%	2,12	80,76	82,10	80,76	82,80	332K	71
09/05/2025	-4,20%	-3,45	78,64	82,10	78,64	82,10	192K	83
08/05/2025	2,29%	1,84	82,09	78,64	78,64	82,09	150K	49
07/05/2025	-0,06%	-0,05	80,25	81,11	79,55	81,11	69K	73
06/05/2025	1,84%	1,45	80,30	80,35	78,91	80,35	45K	37
05/05/2025	-0,19%	-0,15	78,85	79,79	78,85	80,21	60K	37
02/05/2025	1,46%	1,14	79,00	77,86	77,85	80,08	214K	86
30/04/2025	-1,17%	-0,92	77,86	78,77	77,00	78,77	45K	52
29/04/2025	1,13%	0,88	78,78	78,68	77,72	78,78	83K	53
28/04/2025	0,66%	0,51	77,90	77,59	77,59	78,90	225K	60
25/04/2025	-1,14%	-0,89	77,39	79,26	77,39	79,26	353K	64
24/04/2025	-	-	78,28	77,65	76,16	78,96	224K	28

Date,Open,High,Low,Close,Volume
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
13-Aug-25,95.00,95.94,94.05,94.85,321880
12-Aug-25,93.49,94.65,93.00,94.63,220581
11-Aug-25,93.00,93.42,92.53,93.18,83154
08-Aug-25,92.60,92.60,91.68,92.57,107353
07-Aug-25,93.40,93.40,91.44,91.68,93413
06-Aug-25,93.37,93.37,91.91,92.47,1907232
05-Aug-25,92.85,93.33,92.26,92.44,217641
04-Aug-25,89.87,92.94,89.87,92.85,202270
01-Aug-25,94.00,94.00,90.50,91.71,190503
31-Jul-25,94.56,95.06,93.78,93.78,392044
30-Jul-25,94.41,95.55,92.32,92.32,230518
29-Jul-25,94.45,95.48,93.69,93.69,289713
28-Jul-25,95.23,95.26,94.44,94.45,275428
25-Jul-25,91.81,95.22,91.81,94.90,287117
24-Jul-25,94.43,94.43,93.33,93.69,314850
23-Jul-25,92.70,93.84,92.70,93.70,332393
22-Jul-25,92.34,92.80,91.90,92.70,101691
21-Jul-25,93.50,93.51,92.25,92.25,224904
18-Jul-25,94.44,94.44,93.07,93.60,2346307
17-Jul-25,92.62,93.58,91.32,93.58,655091
16-Jul-25,89.54,91.80,88.98,91.70,648480
15-Jul-25,94.00,94.00,87.12,88.61,1299835
14-Jul-25,90.40,94.12,90.40,94.12,208490
11-Jul-25,90.96,93.15,90.96,92.25,80531
10-Jul-25,91.30,93.00,91.14,92.82,766587
09-Jul-25,89.49,90.83,88.74,90.83,618024
08-Jul-25,89.20,89.34,88.47,88.60,73734
07-Jul-25,87.50,89.61,87.50,89.20,1838682
04-Jul-25,89.09,89.27,87.05,87.05,135431
03-Jul-25,88.18,88.95,88.03,88.95,61919
02-Jul-25,87.60,87.81,86.95,87.48,286795
01-Jul-25,84.99,87.31,84.99,86.88,282082
27-Jun-25,84.98,86.94,84.98,86.94,498914
26-Jun-25,85.44,86.28,85.20,86.02,336290
25-Jun-25,84.50,85.57,84.48,85.56,134087
24-Jun-25,81.52,84.22,81.52,83.57,355001
23-Jun-25,79.96,82.05,79.96,82.00,159621
20-Jun-25,80.01,82.02,80.01,81.60,59729
18-Jun-25,80.93,82.27,80.92,81.44,4817133
17-Jun-25,82.72,82.72,80.57,80.92,197877
16-Jun-25,81.30,82.68,81.30,81.90,3305966
13-Jun-25,82.80,82.85,81.06,81.30,272675
12-Jun-25,82.42,83.52,82.42,82.87,184616
11-Jun-25,82.42,84.09,82.42,83.04,55015
10-Jun-25,83.98,83.98,82.93,83.36,210551
09-Jun-25,83.46,84.09,83.20,83.28,65596
06-Jun-25,83.60,84.68,83.34,83.67,155489
05-Jun-25,84.16,84.16,83.11,83.46,13702
04-Jun-25,84.39,85.20,83.23,83.58,214709
03-Jun-25,83.44,85.35,83.44,83.55,59541
02-Jun-25,82.71,84.40,82.71,83.90,36893
30-May-25,84.78,84.78,83.58,84.40,84229
29-May-25,84.85,84.85,83.00,83.94,29728
28-May-25,83.45,85.49,83.45,85.49,113636
27-May-25,81.28,84.06,81.28,83.38,234032
26-May-25,81.69,84.77,78.46,81.28,171048
23-May-25,84.13,84.13,81.69,81.69,492913
22-May-25,83.19,83.37,82.72,83.28,19837
21-May-25,86.00,86.00,83.34,83.37,214473
20-May-25,85.53,85.88,84.90,85.77,299317
19-May-25,84.84,85.32,83.82,84.96,262621
16-May-25,84.80,85.44,84.66,84.84,150238
15-May-25,82.06,85.08,82.06,84.80,392308
14-May-25,80.73,85.44,80.73,85.44,364837
13-May-25,80.76,82.48,80.08,80.08,202980
12-May-25,82.10,82.80,80.76,80.76,332456
09-May-25,82.10,82.10,78.64,78.64,191534
08-May-25,78.64,82.09,78.64,82.09,150475
07-May-25,81.11,81.11,79.55,80.25,68518
06-May-25,80.35,80.35,78.91,80.30,44784
05-May-25,79.79,80.21,78.85,78.85,59516
02-May-25,77.86,80.08,77.85,79.00,213627
30-Apr-25,78.77,78.77,77.00,77.86,44653
29-Apr-25,78.68,78.78,77.72,78.78,82616
28-Apr-25,77.59,78.90,77.59,77.90,224560
25-Apr-25,79.26,79.26,77.39,77.39,353101
24-Apr-25,77.65,78.96,76.16,78.28,223886

*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