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
30/05/2025	-0,71%	-0,10	14,00	13,99	13,84	14,17	3M	1.021
29/05/2025	-1,40%	-0,20	14,10	14,30	13,98	14,35	3M	927
28/05/2025	-1,11%	-0,16	14,30	14,32	14,16	14,41	3M	1.464
27/05/2025	3,14%	0,44	14,46	14,35	14,17	14,67	9M	2.078
26/05/2025	-2,16%	-0,31	14,02	14,30	14,02	14,40	4M	958
23/05/2025	3,39%	0,47	14,33	13,84	13,40	14,33	7M	1.550
22/05/2025	-1,42%	-0,20	13,86	14,00	13,86	14,37	2M	986

21/05/2025	-1,33%	-0,19	14,06	14,00	13,54	14,24	7M	1.871
20/05/2025	0,35%	0,05	14,25	14,19	14,00	14,44	4M	1.430
19/05/2025	1,07%	0,15	14,20	14,01	14,00	14,43	4M	1.489
16/05/2025	1,08%	0,15	14,05	13,74	13,74	14,20	4M	1.708
15/05/2025	5,70%	0,75	13,90	13,15	13,11	14,00	7M	2.727
14/05/2025	-0,45%	-0,06	13,15	13,09	13,09	13,55	3M	1.100
13/05/2025	3,45%	0,44	13,21	12,77	12,69	13,43	5M	1.168
12/05/2025	-0,62%	-0,08	12,77	12,92	12,55	13,07	4M	1.654
09/05/2025	-0,54%	-0,07	12,85	13,26	12,65	13,48	5M	2.010
08/05/2025	-0,92%	-0,12	12,92	13,05	12,91	13,48	5M	2.112
07/05/2025	-4,68%	-0,64	13,04	13,80	12,81	13,81	12M	3.248
06/05/2025	-1,08%	-0,15	13,68	13,50	13,34	13,88	4M	1.371
05/05/2025	3,75%	0,50	13,83	13,30	13,20	14,15	12M	3.674
02/05/2025	3,25%	0,42	13,33	13,24	13,18	13,74	11M	2.983
30/04/2025	2,87%	0,36	12,91	12,47	12,37	12,91	3M	1.476
29/04/2025	1,46%	0,18	12,55	12,37	12,33	12,99	5M	2.329
28/04/2025	-3,28%	-0,42	12,37	12,58	12,37	12,75	6M	2.321
25/04/2025	-3,11%	-0,41	12,79	13,00	12,75	13,17	2M	899
24/04/2025	7,67%	0,94	13,20	12,26	12,26	13,20	3M	1.361
23/04/2025	-1,68%	-0,21	12,26	12,47	12,26	12,92	4M	1.693
22/04/2025	-1,50%	-0,19	12,47	12,40	12,28	12,68	5M	2.088
17/04/2025	-2,91%	-0,38	12,66	12,70	12,15	12,78	7M	2.756
16/04/2025	2,27%	0,29	13,04	12,73	12,61	13,13	2M	986
15/04/2025	-0,31%	-0,04	12,75	12,77	12,60	12,93	2M	1.052
14/04/2025	-0,47%	-0,06	12,79	12,99	12,61	13,26	4M	1.363
11/04/2025	-3,02%	-0,40	12,85	13,46	12,67	13,46	6M	2.379
10/04/2025	4,99%	0,63	13,25	12,49	12,31	13,43	9M	2.969
09/04/2025	0,88%	0,11	12,62	12,40	12,18	13,05	6M	2.260
08/04/2025	0,24%	0,03	12,51	12,59	12,34	12,87	3M	1.267
07/04/2025	-6,87%	-0,92	12,48	12,90	12,31	13,24	5M	2.092
04/04/2025	-4,69%	-0,66	13,40	13,72	12,94	13,75	5M	2.073
03/04/2025	8,91%	1,15	14,06	12,99	12,88	14,06	11M	3.296
02/04/2025	0,08%	0,01	12,91	12,78	12,71	12,99	8M	2.765
01/04/2025	1,42%	0,18	12,90	12,61	12,61	12,90	5M	2.896
31/03/2025	-3,64%	-0,48	12,72	13,18	12,66	13,19	4M	2.256
28/03/2025	0,84%	0,11	13,20	13,03	12,54	13,25	4M	1.834
27/03/2025	-1,28%	-0,17	13,09	13,19	13,09	13,49	2M	859
26/03/2025	-1,04%	-0,14	13,26	13,36	13,00	13,49	3M	1.119
25/03/2025	-0,52%	-0,07	13,40	13,59	13,27	13,86	2M	1.361
24/03/2025	2,05%	0,27	13,47	13,30	13,14	13,80	4M	1.555
21/03/2025	-1,49%	-0,20	13,20	13,64	13,20	13,64	4M	1.837
20/03/2025	4,69%	0,60	13,40	12,77	12,67	13,70	4M	1.872
19/03/2025	2,32%	0,29	12,80	13,20	12,54	13,58	7M	3.092
18/03/2025	3,90%	0,47	12,51	12,04	11,74	12,51	4M	1.658
17/03/2025	2,99%	0,35	12,04	11,72	11,72	12,21	4M	1.545
14/03/2025	-0,93%	-0,11	11,69	11,85	11,69	12,03	4M	2.187
13/03/2025	-2,88%	-0,35	11,80	12,30	11,67	12,30	2M	1.078
12/03/2025	-1,30%	-0,16	12,15	12,29	12,10	12,38	2M	950
11/03/2025	-1,91%	-0,24	12,31	12,42	12,23	12,55	2M	1.108
10/03/2025	-0,40%	-0,05	12,55	12,30	12,28	12,59	3M	1.172
07/03/2025	0,72%	0,09	12,60	12,51	12,27	12,84	2M	998
06/03/2025	0,89%	0,11	12,51	12,19	12,19	12,63	1M	824
05/03/2025	-0,16%	-0,02	12,40	12,42	11,91	12,42	782K	351
28/02/2025	-1,43%	-0,18	12,42	12,37	12,33	12,82	3M	1.782
27/02/2025	2,52%	0,31	12,60	12,26	12,26	12,97	3M	1.472
26/02/2025	-2,46%	-0,31	12,29	12,60	12,20	12,75	2M	1.017
25/02/2025	7,97%	0,93	12,60	12,00	12,00	13,25	7M	2.363
24/02/2025	-2,42%	-0,29	11,67	11,96	11,67	12,08	3M	1.604
21/02/2025	-2,13%	-0,26	11,96	12,20	11,87	12,41	2M	891
20/02/2025	3,04%	0,36	12,22	12,07	11,84	12,29	2M	1.142
19/02/2025	-1,98%	-0,24	11,86	12,06	11,85	12,14	2M	1.136
18/02/2025	-4,95%	-0,63	12,10	12,60	12,10	12,81	2M	1.188
17/02/2025	-0,16%	-0,02	12,73	12,49	12,49	13,34	3M	1.529
14/02/2025	7,23%	0,86	12,75	11,81	11,75	12,75	2M	944
13/02/2025	0,51%	0,06	11,89	11,80	11,62	11,90	1M	965
12/02/2025	-2,23%	-0,27	11,83	11,87	11,80	12,21	1M	815
11/02/2025	1,09%	0,13	12,10	11,76	11,76	12,14	3M	1.309
10/02/2025	-0,66%	-0,08	11,97	11,78	11,78	12,38	2M	1.206
07/02/2025	-2,51%	-0,31	12,05	12,32	11,89	12,44	2M	814
06/02/2025	0,65%	0,08	12,36	12,25	12,09	12,61	2M	1.438
05/02/2025	-3,91%	-0,50	12,28	12,75	12,26	12,89	1M	812
04/02/2025	-0,54%	-0,07	12,78	12,76	12,57	13,06	1M	755
03/02/2025	-0,93%	-0,12	12,85	12,56	12,56	12,97	2M	1.082
31/01/2025	-2,77%	-0,37	12,97	13,35	12,72	13,42	3M	1.572
30/01/2025	6,38%	0,80	13,34	12,53	12,49	13,34	4M	1.844
29/01/2025	-0,32%	-0,04	12,54	12,57	12,37	12,67	1M	717
28/01/2025	1,29%	0,16	12,58	12,29	12,08	12,65	2M	1.008
27/01/2025	-0,48%	-0,06	12,42	12,63	12,40	12,79	2M	1.281
24/01/2025	-0,64%	-0,08	12,48	12,53	12,39	12,77	2M	1.250
23/01/2025	0,24%	0,03	12,56	12,53	12,32	12,75	2M	1.182
22/01/2025	3,55%	0,43	12,53	12,22	11,97	12,79	6M	2.087
21/01/2025	-1,31%	-0,16	12,10	12,29	11,95	12,43	5M	2.136
20/01/2025	3,37%	0,40	12,26	11,91	11,74	12,43	12M	1.940
17/01/2025	0,59%	0,07	11,86	11,81	11,48	11,97	5M	2.157
16/01/2025	-8,96%	-1,16	11,79	12,78	11,78	12,84	5M	2.471
15/01/2025	4,44%	0,55	12,95	12,32	12,32	13,28	3M	1.607
14/01/2025	-2,82%	-0,36	12,40	12,69	12,37	12,79	2M	797
13/01/2025	0,79%	0,10	12,76	12,66	12,43	12,87	2M	1.279
10/01/2025	-2,91%	-0,38	12,66	12,90	12,56	12,92	1M	826
09/01/2025	0,23%	0,03	13,04	13,01	12,61	13,04	1M	880
08/01/2025	0,62%	0,08	13,01	12,78	12,51	13,01	2M	1.033
07/01/2025	-0,31%	-0,04	12,93	13,06	12,93	13,39	2M	1.171
06/01/2025	0,54%	0,07	12,97	12,90	12,90	13,29	3M	1.150
03/01/2025	0,31%	0,04	12,90	12,83	12,71	12,97	2M	1.034
02/01/2025	-2,21%	-0,29	12,86	13,22	12,77	13,22	3M	1.932
30/12/2024	3,71%	0,47	13,15	12,83	12,69	13,27	3M	1.672
27/12/2024	-2,01%	-0,26	12,68	12,97	12,25	13,21	9M	3.501
26/12/2024	-4,85%	-0,66	12,94	13,59	12,94	13,59	3M	1.162
23/12/2024	-3,20%	-0,45	13,60	13,85	13,39	14,03	1M	804
20/12/2024	4,07%	0,55	14,05	13,49	13,26	14,16	3M	1.141
19/12/2024	7,40%	0,93	13,50	12,92	12,62	13,50	4M	1.746
18/12/2024	-5,42%	-0,72	12,57	13,65	12,57	13,75	5M	2.581
17/12/2024	0,45%	0,06	13,29	13,31	13,03	13,52	3M	1.866
16/12/2024	-3,15%	-0,43	13,23	13,73	13,00	13,80	6M	2.823
13/12/2024	-4,48%	-0,64	13,66	14,10	13,42	14,38	6M	2.351
12/12/2024	-1,11%	-0,16	14,30	14,42	14,01	14,42	1M	780
11/12/2024	1,90%	0,27	14,46	14,19	13,89	14,76	4M	1.527
10/12/2024	5,11%	0,69	14,19	13,40	13,40	14,19	4M	1.857
09/12/2024	-1,24%	-0,17	13,50	13,99	13,38	14,13	12M	1.283
06/12/2024	-2,36%	-0,33	13,67	13,87	13,32	13,98	2M	1.309
05/12/2024	5,66%	0,75	14,00	13,43	13,43	14,30	6M	2.215
04/12/2024	-1,85%	-0,25	13,25	13,36	13,25	13,70	2M	1.250
03/12/2024	-1,96%	-0,27	13,50	13,70	13,10	13,80	3M	1.720
02/12/2024	2,84%	0,38	13,77	13,65	13,42	13,97	3M	1.826
29/11/2024	2,68%	0,35	13,39	13,04	12,79	13,51	6M	3.692
28/11/2024	-10,01%	-1,45	13,04	14,51	13,04	14,56	6M	2.171
27/11/2024	-4,98%	-0,76	14,49	15,25	14,40	15,33	3M	1.458
26/11/2024	1,53%	0,23	15,25	15,00	14,82	15,46	3M	1.430
25/11/2024	2,18%	0,32	15,02	14,33	14,06	15,06	3M	1.430
22/11/2024	-2,13%	-0,32	14,70	15,09	14,70	15,16	2M	919
21/11/2024	-0,60%	-0,09	15,02	15,01	14,53	15,02	2M	1.207
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	-	-	15,25	15,23	15,06	15,40	4M	1.610

Date,Open,High,Low,Close,Volume
30-May-25,13.99,14.17,13.84,14.00,3232858
29-May-25,14.30,14.35,13.98,14.10,3346672
28-May-25,14.32,14.41,14.16,14.30,3283250
27-May-25,14.35,14.67,14.17,14.46,8615176
26-May-25,14.30,14.40,14.02,14.02,3820033
23-May-25,13.84,14.33,13.40,14.33,6736760
22-May-25,14.00,14.37,13.86,13.86,2048766
21-May-25,14.00,14.24,13.54,14.06,6727888
20-May-25,14.19,14.44,14.00,14.25,3614899
19-May-25,14.01,14.43,14.00,14.20,3834878
16-May-25,13.74,14.20,13.74,14.05,4349552
15-May-25,13.15,14.00,13.11,13.90,6548084
14-May-25,13.09,13.55,13.09,13.15,2511504
13-May-25,12.77,13.43,12.69,13.21,5348808
12-May-25,12.92,13.07,12.55,12.77,4117746
09-May-25,13.26,13.48,12.65,12.85,5393935
08-May-25,13.05,13.48,12.91,12.92,5074202
07-May-25,13.80,13.81,12.81,13.04,12491061
06-May-25,13.50,13.88,13.34,13.68,3997874
05-May-25,13.30,14.15,13.20,13.83,11950336
02-May-25,13.24,13.74,13.18,13.33,10985634
30-Apr-25,12.47,12.91,12.37,12.91,2976692
29-Apr-25,12.37,12.99,12.33,12.55,4662981
28-Apr-25,12.58,12.75,12.37,12.37,5616914
25-Apr-25,13.00,13.17,12.75,12.79,2494997
24-Apr-25,12.26,13.20,12.26,13.20,2950353
23-Apr-25,12.47,12.92,12.26,12.26,4163764
22-Apr-25,12.40,12.68,12.28,12.47,4877641
17-Apr-25,12.70,12.78,12.15,12.66,7331470
16-Apr-25,12.73,13.13,12.61,13.04,2214953
15-Apr-25,12.77,12.93,12.60,12.75,2290315
14-Apr-25,12.99,13.26,12.61,12.79,4219908
11-Apr-25,13.46,13.46,12.67,12.85,5677229
10-Apr-25,12.49,13.43,12.31,13.25,8500099
09-Apr-25,12.40,13.05,12.18,12.62,5661111
08-Apr-25,12.59,12.87,12.34,12.51,3232954
07-Apr-25,12.90,13.24,12.31,12.48,4542267
04-Apr-25,13.72,13.75,12.94,13.40,4729456
03-Apr-25,12.99,14.06,12.88,14.06,11401858
02-Apr-25,12.78,12.99,12.71,12.91,8321793
01-Apr-25,12.61,12.90,12.61,12.90,4719023
31-Mar-25,13.18,13.19,12.66,12.72,4086632
28-Mar-25,13.03,13.25,12.54,13.20,4379738
27-Mar-25,13.19,13.49,13.09,13.09,1605534
26-Mar-25,13.36,13.49,13.00,13.26,2523769
25-Mar-25,13.59,13.86,13.27,13.40,2323712
24-Mar-25,13.30,13.80,13.14,13.47,3830913
21-Mar-25,13.64,13.64,13.20,13.20,3690129
20-Mar-25,12.77,13.70,12.67,13.40,4266548
19-Mar-25,13.20,13.58,12.54,12.80,7371005
18-Mar-25,12.04,12.51,11.74,12.51,3634732
17-Mar-25,11.72,12.21,11.72,12.04,3533400
14-Mar-25,11.85,12.03,11.69,11.69,3768770
13-Mar-25,12.30,12.30,11.67,11.80,2450428
12-Mar-25,12.29,12.38,12.10,12.15,1875343
11-Mar-25,12.42,12.55,12.23,12.31,1677471
10-Mar-25,12.30,12.59,12.28,12.55,3082346
07-Mar-25,12.51,12.84,12.27,12.60,1820917
06-Mar-25,12.19,12.63,12.19,12.51,1459170
05-Mar-25,12.42,12.42,11.91,12.40,782165
28-Feb-25,12.37,12.82,12.33,12.42,3206984
27-Feb-25,12.26,12.97,12.26,12.60,2501301
26-Feb-25,12.60,12.75,12.20,12.29,1747008
25-Feb-25,12.00,13.25,12.00,12.60,7124545
24-Feb-25,11.96,12.08,11.67,11.67,3046735
21-Feb-25,12.20,12.41,11.87,11.96,1743003
20-Feb-25,12.07,12.29,11.84,12.22,1768586
19-Feb-25,12.06,12.14,11.85,11.86,1837342
18-Feb-25,12.60,12.81,12.10,12.10,2027297
17-Feb-25,12.49,13.34,12.49,12.73,2988636
14-Feb-25,11.81,12.75,11.75,12.75,2115314
13-Feb-25,11.80,11.90,11.62,11.89,1396289
12-Feb-25,11.87,12.21,11.80,11.83,1294660
11-Feb-25,11.76,12.14,11.76,12.10,2920900
10-Feb-25,11.78,12.38,11.78,11.97,2178282
07-Feb-25,12.32,12.44,11.89,12.05,1619711
06-Feb-25,12.25,12.61,12.09,12.36,2373263
05-Feb-25,12.75,12.89,12.26,12.28,1197193
04-Feb-25,12.76,13.06,12.57,12.78,1275602
03-Feb-25,12.56,12.97,12.56,12.85,1786293
31-Jan-25,13.35,13.42,12.72,12.97,3157151
30-Jan-25,12.53,13.34,12.49,13.34,4063103
29-Jan-25,12.57,12.67,12.37,12.54,1189887
28-Jan-25,12.29,12.65,12.08,12.58,1737718
27-Jan-25,12.63,12.79,12.40,12.42,2059371
24-Jan-25,12.53,12.77,12.39,12.48,1985357
23-Jan-25,12.53,12.75,12.32,12.56,1812158
22-Jan-25,12.22,12.79,11.97,12.53,5576477
21-Jan-25,12.29,12.43,11.95,12.10,5173694
20-Jan-25,11.91,12.43,11.74,12.26,11909304
17-Jan-25,11.81,11.97,11.48,11.86,4548825
16-Jan-25,12.78,12.84,11.78,11.79,4631340
15-Jan-25,12.32,13.28,12.32,12.95,3053744
14-Jan-25,12.69,12.79,12.37,12.40,1650983
13-Jan-25,12.66,12.87,12.43,12.76,1918813
10-Jan-25,12.90,12.92,12.56,12.66,1402085
09-Jan-25,13.01,13.04,12.61,13.04,1348564
08-Jan-25,12.78,13.01,12.51,13.01,1832768
07-Jan-25,13.06,13.39,12.93,12.93,1832303
06-Jan-25,12.90,13.29,12.90,12.97,3110818
03-Jan-25,12.83,12.97,12.71,12.90,1988407
02-Jan-25,13.22,13.22,12.77,12.86,2965595
30-Dec-24,12.83,13.27,12.69,13.15,3080434
27-Dec-24,12.97,13.21,12.25,12.68,9110564
26-Dec-24,13.59,13.59,12.94,12.94,3099028
23-Dec-24,13.85,14.03,13.39,13.60,1348631
20-Dec-24,13.49,14.16,13.26,14.05,2540211
19-Dec-24,12.92,13.50,12.62,13.50,3515584
18-Dec-24,13.65,13.75,12.57,12.57,4624709
17-Dec-24,13.31,13.52,13.03,13.29,3431045
16-Dec-24,13.73,13.80,13.00,13.23,5807107
13-Dec-24,14.10,14.38,13.42,13.66,5805938
12-Dec-24,14.42,14.42,14.01,14.30,1459340
11-Dec-24,14.19,14.76,13.89,14.46,3978453
10-Dec-24,13.40,14.19,13.40,14.19,3559741
09-Dec-24,13.99,14.13,13.38,13.50,11869884
06-Dec-24,13.87,13.98,13.32,13.67,2210445
05-Dec-24,13.43,14.30,13.43,14.00,5527234
04-Dec-24,13.36,13.70,13.25,13.25,2334219
03-Dec-24,13.70,13.80,13.10,13.50,3482571
02-Dec-24,13.65,13.97,13.42,13.77,3125272
29-Nov-24,13.04,13.51,12.79,13.39,6446741
28-Nov-24,14.51,14.56,13.04,13.04,5972439
27-Nov-24,15.25,15.33,14.40,14.49,2885104
26-Nov-24,15.00,15.46,14.82,15.25,3261440
25-Nov-24,14.33,15.06,14.06,15.02,2986596
22-Nov-24,15.09,15.16,14.70,14.70,1955025
21-Nov-24,15.01,15.02,14.53,15.02,2431521
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

*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