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
20/01/20220,64%4,83757,89756,75751,50761,4026K10
19/01/2022-2,48%-19,14753,06772,20753,06772,2039K22
18/01/2022-1,76%-13,80772,20782,61765,00782,61739K14
17/01/20220,15%1,20786,00784,80773,80786,19199K13
14/01/2022-1,78%-14,20784,80787,87776,75788,743M63
13/01/2022-1,64%-13,29799,00815,08799,00815,2226K13
12/01/2022-1,04%-8,53812,29828,88812,29830,0023K12
11/01/20220,22%1,82820,82828,83813,29828,8315K9
10/01/2022-2,28%-19,10819,00838,50819,00838,50184K17
07/01/2022-1,17%-9,90838,10855,00833,85855,00173K24
06/01/2022-0,65%-5,56848,00852,60845,00856,8037K11
05/01/2022-1,95%-16,97853,56869,90852,60869,90312K10
04/01/20221,10%9,48870,53861,05861,05876,34623K19
03/01/20221,95%16,44861,05853,40853,40867,00443K19
30/12/2021-2,02%-17,38844,61861,99844,61866,022M48
29/12/2021-0,42%-3,66861,99870,00861,99870,00404K6
28/12/20210,05%0,45865,65870,00864,22875,2297K25
27/12/20210,10%0,90865,20865,59862,58869,46411K8
23/12/20210,16%1,35864,30867,74854,84876,3414K7
22/12/2021-1,38%-12,05862,95873,37856,08873,37380K10
21/12/20212,63%22,44875,00867,77866,61875,0019K7
20/12/2021-2,25%-19,65852,56855,50846,32855,50145K20
17/12/2021-2,00%-17,79872,21865,00862,00872,3219K9
16/12/20212,81%24,31890,00865,65865,65890,0022K6
15/12/20211,13%9,69865,69878,05855,11878,0527K10
14/12/2021-1,12%-9,66856,00865,66844,27865,661M24
13/12/2021-0,39%-3,36865,66867,00863,04867,0021K13
10/12/20211,67%14,31869,02861,05858,06869,0271K10
09/12/20210,14%1,23854,71853,48853,39862,2315K9
08/12/2021-1,23%-10,60853,48857,42847,58857,4231K13
07/12/20211,95%16,50864,08852,55852,55866,9015K6
06/12/2021-0,85%-7,26847,58849,00847,58855,9654K15
03/12/2021-0,92%-7,96854,84873,15849,00873,1539K6
02/12/2021-0,47%-4,11862,80864,37861,10872,35709K10
01/12/20212,21%18,77866,91855,55855,55868,16103K11
30/11/2021-2,68%-23,37848,14878,47846,80878,4783K15
29/11/20213,56%29,94871,51851,67849,24871,51387K15
26/11/2021-3,04%-26,43841,57860,99839,23860,99991K23
25/11/20210,00%0,00868,00868,00868,00873,1053K5
24/11/20210,20%1,72868,00867,39867,39870,3456K8
23/11/20210,14%1,19866,28870,00865,09877,20139K16
22/11/20211,41%12,05865,09853,05848,82865,09443K18
19/11/2021-0,71%-6,10853,04843,20843,20860,00409K14
18/11/2021-0,21%-1,78859,14860,92858,26862,0512K7
17/11/2021-1,34%-11,70860,92878,70843,90878,70324K105
16/11/2021-1,38%-12,22872,62880,00863,04880,0023K9
12/11/20211,77%15,40884,84869,44869,13884,84454K13
11/11/2021-1,09%-9,60869,44879,04863,05879,0468K9
10/11/2021-0,64%-5,62879,04884,66868,28884,66268K24
09/11/2021-0,76%-6,76884,66881,99873,00887,338K7
08/11/20211,89%16,55891,42899,36889,83899,3637K10
05/11/2021-1,86%-16,55874,87898,01874,87898,0132K9
04/11/20210,25%2,22891,42897,60886,00897,60188K14
03/11/20210,21%1,87889,20899,99883,80899,99150K10
01/11/2021-0,26%-2,35887,33888,95880,01888,95218K83
29/10/20212,62%22,68889,68880,74880,74892,2542K15
28/10/20211,42%12,16867,00867,00862,75874,7223K8
27/10/2021-1,49%-12,89854,84860,00854,84867,73172K16
26/10/20211,51%12,89867,73869,92866,89872,04209K11
25/10/2021-0,43%-3,67854,84861,72854,42867,00120K15
22/10/20210,60%5,09858,51861,64858,51871,25471K26
21/10/20212,01%16,78853,42845,10845,10855,95924K123
20/10/2021-0,08%-0,71836,64840,84830,76840,84168K111
19/10/20211,60%13,18837,35828,84828,84837,35837K20
18/10/2021-0,82%-6,85824,17827,07822,53834,2050K11
15/10/20211,44%11,83831,02819,18819,18831,02144K15
14/10/20212,99%23,78819,19802,40798,40826,03135K23
13/10/20212,59%20,09795,41790,79786,24809,262M26
11/10/20210,14%1,08775,32783,12775,32789,4074K13
08/10/20210,37%2,82774,24771,50771,50775,292M6
07/10/20211,10%8,42771,42778,56771,42782,0033K18
06/10/2021-0,40%-3,10763,00761,52757,67765,002M17
05/10/20212,31%17,29766,10756,00754,50766,13111K10
04/10/2021-1,18%-8,91748,81757,50744,00759,92678K14
01/10/2021-0,70%-5,35757,72752,02738,57760,001M27
30/09/2021-1,99%-15,51763,07778,58763,07780,7814K8
29/09/20210,27%2,12778,58777,42775,00782,4030K13
28/09/2021-0,69%-5,41776,46781,87776,16784,21275K21
27/09/2021-0,14%-1,08781,87786,24773,04786,24122K13
24/09/20210,96%7,45782,95775,50773,29782,95136K33
23/09/20212,94%22,18775,50754,50754,50777,7560K9
22/09/20210,55%4,11753,32749,21749,21756,28104K11
21/09/2021-1,22%-9,24749,21758,45741,00763,83259K21
20/09/2021-3,24%-25,39758,45754,00748,44759,99290K27
17/09/20210,00%0,00783,84788,58765,59788,5893K24
16/09/2021-1,89%-15,10783,84798,94775,44803,43255K26
15/09/20211,18%9,34798,94794,00792,37798,9488K7
14/09/2021-0,40%-3,20789,60804,80784,33804,80120K19
13/09/2021-1,61%-13,00792,80805,80789,60805,80541K34
10/09/2021-0,13%-1,08805,80802,41799,20812,0047K19
09/09/2021-1,12%-9,12806,88813,00805,00821,64117K13
08/09/20210,01%0,10816,00815,90804,89818,40675K19
06/09/20210,10%0,82815,90815,08815,08815,9021K9
03/09/2021-1,68%-13,95815,08824,09804,31824,09614K18
02/09/20211,64%13,37829,03805,00805,00829,0359K10
01/09/2021-0,04%-0,32815,66815,98804,89820,0031K16
31/08/2021-0,98%-8,05815,98824,03806,23824,0375K19
30/08/2021-0,98%-8,12824,03835,00821,00836,24296K43
27/08/20211,79%14,65832,15823,28823,28832,15745K8
26/08/2021-0,33%-2,70817,50820,20816,05824,2551K8
25/08/20210,38%3,12820,20817,08817,08828,8189K14
24/08/2021-1,91%-15,92817,08824,75814,00824,75151K10
23/08/20210,88%7,26833,00834,98825,74838,0456K20
20/08/20211,44%11,74825,74829,84824,92832,88181K21
19/08/20210,54%4,40814,00810,00806,75820,6732K18
18/08/20211,27%10,15809,60799,47799,40814,40294K21
17/08/2021-1,91%-15,55799,45818,10795,00818,1057K20
16/08/20211,57%12,60815,00802,42793,35815,0070K18
13/08/2021-0,43%-3,47802,40805,86796,80810,4035K19
12/08/20210,94%7,54805,87803,99796,00805,8759K16
11/08/20210,84%6,63798,33791,80791,80803,43344K16
10/08/20210,00%0,00791,70805,86788,42805,86173K12
09/08/20211,19%9,30791,70787,99783,12792,99147K16
06/08/20210,93%7,20782,40753,77753,77785,24186K12
05/08/20211,59%12,16775,20763,80762,90775,20132K11
04/08/2021-0,23%-1,74763,04760,76760,76775,20130K14
03/08/20211,46%11,03764,78764,25762,00766,5088K13
02/08/20210,50%3,75753,75750,00748,50754,5032K10
30/07/20212,04%15,00750,00739,14739,14750,001M16
29/07/2021-1,06%-7,91735,00728,00727,81735,0034K8
28/07/2021-0,18%-1,32742,91738,53733,92744,4412K8
27/07/2021-1,20%-9,04744,23744,23744,23744,237441
26/07/2021-0,03%-0,20753,27752,26749,25753,2783K7
23/07/2021-0,16%-1,20753,47755,26752,25756,0133K9
22/07/2021-1,28%-9,76754,67761,51754,67761,5142K7
21/07/20210,00%0,00764,43770,00764,43778,99364K11
20/07/20213,58%26,44764,43750,36750,36764,73220K15
19/07/2021-1,16%-8,67737,99742,53733,84742,53491K17
16/07/2021-0,83%-6,25746,66752,91744,54752,9155K11
15/07/20211,40%10,38752,91743,70743,70758,9059K7
14/07/2021-4,89%-38,17742,53757,41742,53759,00394K48
13/07/2021-1,57%-12,45780,70795,00778,84795,00130K31
12/07/20213,08%23,69793,15797,97791,18798,8776K17
08/07/2021--769,46783,68765,00783,68748K27


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito