Cotação atual, histórico e gráfico do papel: BLAU3

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 BLAU3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,82%	0,27	15,11	14,97	14,58	15,32	2M	909
18/11/2024	-0,54%	-0,08	14,84	14,71	14,32	15,06	3M	1.274
14/11/2024	-4,66%	-0,73	14,92	15,74	14,92	15,74	4M	1.538
13/11/2024	3,30%	0,50	15,65	15,15	15,06	15,70	4M	1.906
12/11/2024	-0,66%	-0,10	15,15	15,36	14,90	15,36	6M	1.981
11/11/2024	0,13%	0,02	15,25	15,23	15,06	15,40	4M	1.610
08/11/2024	-5,70%	-0,92	15,23	16,04	15,13	16,04	9M	3.379

07/11/2024	-5,00%	-0,85	16,15	16,97	16,13	17,07	8M	2.709
06/11/2024	4,04%	0,66	17,00	16,20	16,01	17,61	29M	5.792
05/11/2024	2,83%	0,45	16,34	16,00	16,00	16,71	15M	4.775
04/11/2024	7,73%	1,14	15,89	15,00	14,78	15,89	7M	1.922
01/11/2024	-1,67%	-0,25	14,75	15,00	14,60	15,18	4M	1.908
31/10/2024	2,18%	0,32	15,00	14,68	14,62	15,00	4M	1.449
30/10/2024	1,94%	0,28	14,68	14,30	14,25	14,82	2M	1.117
29/10/2024	-0,48%	-0,07	14,40	14,33	13,86	14,56	4M	1.402
28/10/2024	2,05%	0,29	14,47	14,10	14,10	14,64	1M	636
25/10/2024	-3,80%	-0,56	14,18	14,67	14,18	14,69	4M	961
24/10/2024	3,51%	0,50	14,74	14,21	14,13	14,74	2M	864
23/10/2024	0,00%	0,00	14,24	14,24	13,76	14,26	5M	970
22/10/2024	-0,56%	-0,08	14,24	14,30	14,01	14,48	2M	897
21/10/2024	-3,18%	-0,47	14,32	14,54	14,32	14,95	2M	1.003
18/10/2024	-1,40%	-0,21	14,79	15,01	14,26	15,19	6M	2.335
17/10/2024	4,97%	0,71	15,00	14,00	14,00	15,18	8M	2.539
16/10/2024	8,26%	1,09	14,29	13,48	13,48	14,29	9M	1.890
15/10/2024	-3,51%	-0,48	13,20	13,58	13,20	13,68	3M	1.238
14/10/2024	4,43%	0,58	13,68	13,10	12,96	13,68	4M	731
11/10/2024	0,61%	0,08	13,10	12,95	12,95	13,12	1M	517
10/10/2024	-0,23%	-0,03	13,02	12,85	12,74	13,36	4M	1.913
09/10/2024	-1,21%	-0,16	13,05	12,97	12,90	13,29	4M	1.608
08/10/2024	1,46%	0,19	13,21	12,93	12,83	13,21	2M	1.086
07/10/2024	-0,23%	-0,03	13,02	12,96	12,76	13,20	3M	1.213
04/10/2024	0,00%	0,00	13,05	13,03	12,82	13,17	2M	770
03/10/2024	-1,51%	-0,20	13,05	13,11	12,95	13,23	5M	800
02/10/2024	0,76%	0,10	13,25	13,15	13,15	13,55	2M	948
01/10/2024	-0,30%	-0,04	13,15	13,32	13,15	13,50	2M	1.106
30/09/2024	-4,14%	-0,57	13,19	13,72	13,18	13,72	3M	1.079
27/09/2024	4,32%	0,57	13,76	13,15	13,05	13,76	3M	1.068
26/09/2024	0,08%	0,01	13,19	13,19	13,04	13,39	3M	1.194
25/09/2024	-1,93%	-0,26	13,18	13,44	13,18	13,61	3M	1.276
24/09/2024	1,82%	0,24	13,44	13,43	13,34	13,70	2M	992
23/09/2024	0,23%	0,03	13,20	13,17	12,90	13,39	5M	869
20/09/2024	-2,44%	-0,33	13,17	13,43	12,84	13,52	23M	3.122
19/09/2024	-3,43%	-0,48	13,50	13,93	13,50	13,94	4M	1.555
18/09/2024	-3,85%	-0,56	13,98	14,54	13,98	14,54	2M	1.128
17/09/2024	3,19%	0,45	14,54	13,92	13,77	14,58	4M	1.622
16/09/2024	-1,05%	-0,15	14,09	13,84	13,61	14,30	3M	1.558
13/09/2024	4,17%	0,57	14,24	13,66	13,66	14,24	3M	1.953
12/09/2024	-1,87%	-0,26	13,67	13,69	13,58	14,06	4M	2.469
11/09/2024	2,80%	0,38	13,93	13,68	13,48	13,93	2M	1.175
10/09/2024	0,07%	0,01	13,55	13,54	12,81	13,69	5M	2.144
09/09/2024	-4,38%	-0,62	13,54	14,17	13,54	14,27	3M	1.098
06/09/2024	-1,87%	-0,27	14,16	14,18	14,16	14,53	4M	1.496
05/09/2024	-0,55%	-0,08	14,43	14,52	14,05	14,58	3M	1.337
04/09/2024	1,04%	0,15	14,51	14,36	14,17	14,52	4M	1.749
03/09/2024	3,01%	0,42	14,36	14,07	13,94	14,50	5M	2.008
02/09/2024	-0,21%	-0,03	13,94	13,95	13,61	14,07	17M	1.769
30/08/2024	5,28%	0,70	13,97	13,16	13,12	14,50	10M	3.406
29/08/2024	-2,14%	-0,29	13,27	13,90	13,10	13,92	6M	2.168
28/08/2024	2,81%	0,37	13,56	13,11	12,98	13,56	3M	1.392
27/08/2024	-0,08%	-0,01	13,19	13,01	12,95	13,34	2M	998
26/08/2024	-3,86%	-0,53	13,20	13,73	12,47	13,73	7M	2.801
23/08/2024	3,31%	0,44	13,73	13,20	13,18	13,79	14M	1.279
22/08/2024	-1,70%	-0,23	13,29	13,51	13,19	13,51	3M	1.202
21/08/2024	3,28%	0,43	13,52	12,82	12,82	13,53	4M	1.946
20/08/2024	3,64%	0,46	13,09	12,74	12,60	13,47	7M	2.800
19/08/2024	8,13%	0,95	12,63	11,68	11,68	12,69	3M	1.206
16/08/2024	-2,59%	-0,31	11,68	11,93	11,60	12,16	5M	1.241
15/08/2024	0,50%	0,06	11,99	12,10	11,85	12,35	2M	1.167
14/08/2024	-1,40%	-0,17	11,93	12,01	11,93	12,05	2M	1.108
13/08/2024	3,51%	0,41	12,10	11,60	11,50	12,10	3M	1.566
12/08/2024	0,60%	0,07	11,69	11,79	11,54	11,84	2M	917
09/08/2024	-0,60%	-0,07	11,62	11,70	11,43	11,73	2M	998
08/08/2024	3,45%	0,39	11,69	11,31	11,14	11,79	4M	1.365
07/08/2024	11,88%	1,20	11,30	10,87	10,58	11,59	7M	1.988
06/08/2024	-0,79%	-0,08	10,10	10,18	10,01	10,35	2M	881
05/08/2024	-1,83%	-0,19	10,18	10,20	10,03	10,32	2M	980
02/08/2024	2,07%	0,21	10,37	10,16	10,03	10,49	816K	493
01/08/2024	-1,93%	-0,20	10,16	10,35	10,08	10,52	3M	1.033
31/07/2024	-0,19%	-0,02	10,36	10,59	10,35	10,68	2M	914
30/07/2024	-3,98%	-0,43	10,38	10,73	10,24	10,78	2M	995
29/07/2024	-4,25%	-0,48	10,81	11,40	10,76	11,40	2M	769
26/07/2024	1,71%	0,19	11,29	11,30	11,09	11,36	963K	567
25/07/2024	0,36%	0,04	11,10	11,00	11,00	11,44	7M	796
24/07/2024	-2,21%	-0,25	11,06	11,30	11,03	11,33	2M	980
23/07/2024	-3,58%	-0,42	11,31	11,74	11,31	11,78	1M	583
22/07/2024	3,90%	0,44	11,73	11,30	11,30	11,91	3M	1.249
19/07/2024	-2,50%	-0,29	11,29	11,38	11,25	11,61	863K	507
18/07/2024	-3,90%	-0,47	11,58	11,95	11,45	12,00	2M	1.033
17/07/2024	-1,95%	-0,24	12,05	12,30	11,64	12,47	3M	1.637
16/07/2024	0,08%	0,01	12,29	12,20	12,04	12,44	1M	789
15/07/2024	3,19%	0,38	12,28	11,87	11,87	12,28	3M	1.201
12/07/2024	2,59%	0,30	11,90	11,71	11,41	11,99	4M	1.308
11/07/2024	-3,25%	-0,39	11,60	11,98	11,60	12,03	3M	981
10/07/2024	0,33%	0,04	11,99	11,99	11,75	12,16	2M	1.094
09/07/2024	1,53%	0,18	11,95	11,77	11,58	11,95	2M	906
08/07/2024	-0,25%	-0,03	11,77	12,00	11,58	12,00	2M	1.073
05/07/2024	2,08%	0,24	11,80	11,63	11,56	11,97	3M	1.442
04/07/2024	8,04%	0,86	11,56	10,97	10,90	11,61	4M	1.402
03/07/2024	1,90%	0,20	10,70	10,48	10,48	10,85	1M	781
02/07/2024	2,54%	0,26	10,50	10,15	10,15	10,69	2M	1.135
01/07/2024	-2,38%	-0,25	10,24	10,41	10,11	10,46	2M	904
28/06/2024	-1,59%	-0,17	10,49	10,68	10,42	10,75	1M	650
27/06/2024	9,78%	0,95	10,66	9,72	9,53	10,66	5M	1.847
26/06/2024	0,00%	0,00	9,71	9,66	9,60	9,76	2M	1.061
25/06/2024	-1,12%	-0,11	9,71	9,73	9,71	9,94	2M	1.091
24/06/2024	1,87%	0,18	9,82	9,75	9,57	9,94	4M	2.628
21/06/2024	2,44%	0,23	9,64	9,41	9,39	9,80	2M	1.221
20/06/2024	-2,39%	-0,23	9,41	9,60	9,20	9,69	4M	1.523
19/06/2024	-1,63%	-0,16	9,64	9,70	9,50	9,80	2M	876
18/06/2024	-1,21%	-0,12	9,80	9,89	9,80	10,03	1M	866
17/06/2024	-0,70%	-0,07	9,92	10,00	9,85	10,03	1M	878
14/06/2024	-0,99%	-0,10	9,99	10,00	9,99	10,14	1M	983
13/06/2024	0,10%	0,01	10,09	10,02	9,95	10,15	2M	937
12/06/2024	-1,56%	-0,16	10,08	10,26	10,00	10,38	3M	1.273
11/06/2024	2,09%	0,21	10,24	10,01	9,96	10,40	2M	1.179
10/06/2024	-1,96%	-0,20	10,03	10,24	9,92	10,30	3M	1.152
07/06/2024	-2,39%	-0,25	10,23	10,33	10,21	10,45	2M	990
06/06/2024	0,77%	0,08	10,48	10,35	10,34	10,59	2M	1.124
05/06/2024	-0,57%	-0,06	10,40	10,36	10,30	10,62	2M	1.014
04/06/2024	-0,38%	-0,04	10,46	10,57	10,24	10,57	2M	1.218
03/06/2024	2,34%	0,24	10,50	10,25	10,20	10,70	3M	1.404
31/05/2024	-0,48%	-0,05	10,26	10,31	10,24	10,44	3M	1.092
29/05/2024	-0,77%	-0,08	10,31	10,35	10,30	10,46	1M	855
28/05/2024	-1,24%	-0,13	10,39	10,52	10,31	10,56	2M	873
27/05/2024	0,48%	0,05	10,52	10,50	10,30	10,55	1M	485
24/05/2024	0,00%	0,00	10,47	10,50	10,38	10,58	816K	494
23/05/2024	-0,95%	-0,10	10,47	10,60	10,30	10,60	2M	734
22/05/2024	-1,31%	-0,14	10,57	10,73	10,45	10,73	2M	799
21/05/2024	-0,56%	-0,06	10,71	10,80	10,70	10,96	2M	991
20/05/2024	-1,10%	-0,12	10,77	10,89	10,69	10,91	2M	740
17/05/2024	2,06%	0,22	10,89	10,68	10,58	10,98	1M	700
16/05/2024	0,28%	0,03	10,67	10,64	10,57	10,78	2M	882
15/05/2024	1,04%	0,11	10,64	10,53	10,40	10,79	2M	870
14/05/2024	-	-	10,53	10,66	10,42	10,82	1M	863

Date,Open,High,Low,Close,Volume
19-Nov-24,14.97,15.32,14.58,15.11,1931046
18-Nov-24,14.71,15.06,14.32,14.84,2778929
14-Nov-24,15.74,15.74,14.92,14.92,3615426
13-Nov-24,15.15,15.70,15.06,15.65,3797918
12-Nov-24,15.36,15.36,14.90,15.15,6146354
11-Nov-24,15.23,15.40,15.06,15.25,3599047
08-Nov-24,16.04,16.04,15.13,15.23,8613039
07-Nov-24,16.97,17.07,16.13,16.15,7805607
06-Nov-24,16.20,17.61,16.01,17.00,29082144
05-Nov-24,16.00,16.71,16.00,16.34,15389599
04-Nov-24,15.00,15.89,14.78,15.89,6980173
01-Nov-24,15.00,15.18,14.60,14.75,3753522
31-Oct-24,14.68,15.00,14.62,15.00,3796856
30-Oct-24,14.30,14.82,14.25,14.68,2463366
29-Oct-24,14.33,14.56,13.86,14.40,4142870
28-Oct-24,14.10,14.64,14.10,14.47,1232235
25-Oct-24,14.67,14.69,14.18,14.18,3750196
24-Oct-24,14.21,14.74,14.13,14.74,1743141
23-Oct-24,14.24,14.26,13.76,14.24,4668940
22-Oct-24,14.30,14.48,14.01,14.24,1736757
21-Oct-24,14.54,14.95,14.32,14.32,2461473
18-Oct-24,15.01,15.19,14.26,14.79,6332942
17-Oct-24,14.00,15.18,14.00,15.00,8408539
16-Oct-24,13.48,14.29,13.48,14.29,8904092
15-Oct-24,13.58,13.68,13.20,13.20,2824057
14-Oct-24,13.10,13.68,12.96,13.68,4252247
11-Oct-24,12.95,13.12,12.95,13.10,1019271
10-Oct-24,12.85,13.36,12.74,13.02,3641947
09-Oct-24,12.97,13.29,12.90,13.05,3953283
08-Oct-24,12.93,13.21,12.83,13.21,2038943
07-Oct-24,12.96,13.20,12.76,13.02,3300162
04-Oct-24,13.03,13.17,12.82,13.05,1691013
03-Oct-24,13.11,13.23,12.95,13.05,5427406
02-Oct-24,13.15,13.55,13.15,13.25,1847021
01-Oct-24,13.32,13.50,13.15,13.15,2080930
30-Sep-24,13.72,13.72,13.18,13.19,2884794
27-Sep-24,13.15,13.76,13.05,13.76,2840517
26-Sep-24,13.19,13.39,13.04,13.19,2501028
25-Sep-24,13.44,13.61,13.18,13.18,2830402
24-Sep-24,13.43,13.70,13.34,13.44,2478667
23-Sep-24,13.17,13.39,12.90,13.20,4998862
20-Sep-24,13.43,13.52,12.84,13.17,23326744
19-Sep-24,13.93,13.94,13.50,13.50,3750628
18-Sep-24,14.54,14.54,13.98,13.98,2463606
17-Sep-24,13.92,14.58,13.77,14.54,3791225
16-Sep-24,13.84,14.30,13.61,14.09,3325801
13-Sep-24,13.66,14.24,13.66,14.24,3460535
12-Sep-24,13.69,14.06,13.58,13.67,4170691
11-Sep-24,13.68,13.93,13.48,13.93,2239426
10-Sep-24,13.54,13.69,12.81,13.55,5046137
09-Sep-24,14.17,14.27,13.54,13.54,2911393
06-Sep-24,14.18,14.53,14.16,14.16,3500221
05-Sep-24,14.52,14.58,14.05,14.43,3331505
04-Sep-24,14.36,14.52,14.17,14.51,3805436
03-Sep-24,14.07,14.50,13.94,14.36,4596272
02-Sep-24,13.95,14.07,13.61,13.94,16956558
30-Aug-24,13.16,14.50,13.12,13.97,9840710
29-Aug-24,13.90,13.92,13.10,13.27,5588446
28-Aug-24,13.11,13.56,12.98,13.56,3264323
27-Aug-24,13.01,13.34,12.95,13.19,1848374
26-Aug-24,13.73,13.73,12.47,13.20,6780732
23-Aug-24,13.20,13.79,13.18,13.73,14284491
22-Aug-24,13.51,13.51,13.19,13.29,2947200
21-Aug-24,12.82,13.53,12.82,13.52,4488610
20-Aug-24,12.74,13.47,12.60,13.09,6547916
19-Aug-24,11.68,12.69,11.68,12.63,3104308
16-Aug-24,11.93,12.16,11.60,11.68,5324392
15-Aug-24,12.10,12.35,11.85,11.99,2301708
14-Aug-24,12.01,12.05,11.93,11.93,1805486
13-Aug-24,11.60,12.10,11.50,12.10,3086841
12-Aug-24,11.79,11.84,11.54,11.69,2461310
09-Aug-24,11.70,11.73,11.43,11.62,1986148
08-Aug-24,11.31,11.79,11.14,11.69,3586646
07-Aug-24,10.87,11.59,10.58,11.30,6981001
06-Aug-24,10.18,10.35,10.01,10.10,1713531
05-Aug-24,10.20,10.32,10.03,10.18,1812157
02-Aug-24,10.16,10.49,10.03,10.37,815648
01-Aug-24,10.35,10.52,10.08,10.16,2570621
31-Jul-24,10.59,10.68,10.35,10.36,1985505
30-Jul-24,10.73,10.78,10.24,10.38,1780600
29-Jul-24,11.40,11.40,10.76,10.81,1531437
26-Jul-24,11.30,11.36,11.09,11.29,963332
25-Jul-24,11.00,11.44,11.00,11.10,6539198
24-Jul-24,11.30,11.33,11.03,11.06,1574405
23-Jul-24,11.74,11.78,11.31,11.31,1248356
22-Jul-24,11.30,11.91,11.30,11.73,3387641
19-Jul-24,11.38,11.61,11.25,11.29,863007
18-Jul-24,11.95,12.00,11.45,11.58,1801755
17-Jul-24,12.30,12.47,11.64,12.05,2749374
16-Jul-24,12.20,12.44,12.04,12.29,1476546
15-Jul-24,11.87,12.28,11.87,12.28,2725052
12-Jul-24,11.71,11.99,11.41,11.90,3864104
11-Jul-24,11.98,12.03,11.60,11.60,2574984
10-Jul-24,11.99,12.16,11.75,11.99,2164778
09-Jul-24,11.77,11.95,11.58,11.95,1782966
08-Jul-24,12.00,12.00,11.58,11.77,1841793
05-Jul-24,11.63,11.97,11.56,11.80,2672499
04-Jul-24,10.97,11.61,10.90,11.56,3756817
03-Jul-24,10.48,10.85,10.48,10.70,1327371
02-Jul-24,10.15,10.69,10.15,10.50,2223115
01-Jul-24,10.41,10.46,10.11,10.24,2112057
28-Jun-24,10.68,10.75,10.42,10.49,1239070
27-Jun-24,9.72,10.66,9.53,10.66,5344095
26-Jun-24,9.66,9.76,9.60,9.71,2483459
25-Jun-24,9.73,9.94,9.71,9.71,1891312
24-Jun-24,9.75,9.94,9.57,9.82,3703788
21-Jun-24,9.41,9.80,9.39,9.64,1736858
20-Jun-24,9.60,9.69,9.20,9.41,3715648
19-Jun-24,9.70,9.80,9.50,9.64,1653748
18-Jun-24,9.89,10.03,9.80,9.80,1274932
17-Jun-24,10.00,10.03,9.85,9.92,1378932
14-Jun-24,10.00,10.14,9.99,9.99,1219932
13-Jun-24,10.02,10.15,9.95,10.09,2074394
12-Jun-24,10.26,10.38,10.00,10.08,2676069
11-Jun-24,10.01,10.40,9.96,10.24,2375110
10-Jun-24,10.24,10.30,9.92,10.03,2548515
07-Jun-24,10.33,10.45,10.21,10.23,1945492
06-Jun-24,10.35,10.59,10.34,10.48,2141396
05-Jun-24,10.36,10.62,10.30,10.40,1689992
04-Jun-24,10.57,10.57,10.24,10.46,2400617
03-Jun-24,10.25,10.70,10.20,10.50,2666468
31-May-24,10.31,10.44,10.24,10.26,2761703
29-May-24,10.35,10.46,10.30,10.31,1391181
28-May-24,10.52,10.56,10.31,10.39,2065391
27-May-24,10.50,10.55,10.30,10.52,1039458
24-May-24,10.50,10.58,10.38,10.47,815911
23-May-24,10.60,10.60,10.30,10.47,1503543
22-May-24,10.73,10.73,10.45,10.57,1579981
21-May-24,10.80,10.96,10.70,10.71,1697503
20-May-24,10.89,10.91,10.69,10.77,1572697
17-May-24,10.68,10.98,10.58,10.89,1164509
16-May-24,10.64,10.78,10.57,10.67,1752623
15-May-24,10.53,10.79,10.40,10.64,1762032
14-May-24,10.66,10.82,10.42,10.53,1445612

*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: BLAU3