ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BLAU3

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
Gráfico BLAU3Dec 20242025Feb 2025Mar 2025Apr 202511.512.012.513.013.514.014.515.015.516.016.517.017.5-30.0%-25.0%-20.0%-15.0%-10.0%-5.0%+0.0%+5.0%0.0010.0M20.0M30.0M0.00.50.00.5050100050100



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/04/2025-4,69%-0,6613,4013,7212,9413,755M2.073
03/04/20258,91%1,1514,0612,9912,8814,0611M3.296
02/04/20250,08%0,0112,9112,7812,7112,998M2.765
01/04/20251,42%0,1812,9012,6112,6112,905M2.896
31/03/2025-3,64%-0,4812,7213,1812,6613,194M2.256
28/03/20250,84%0,1113,2013,0312,5413,254M1.834
27/03/2025-1,28%-0,1713,0913,1913,0913,492M859
26/03/2025-1,04%-0,1413,2613,3613,0013,493M1.119
25/03/2025-0,52%-0,0713,4013,5913,2713,862M1.361
24/03/20252,05%0,2713,4713,3013,1413,804M1.555
21/03/2025-1,49%-0,2013,2013,6413,2013,644M1.837
20/03/20254,69%0,6013,4012,7712,6713,704M1.872
19/03/20252,32%0,2912,8013,2012,5413,587M3.092
18/03/20253,90%0,4712,5112,0411,7412,514M1.658
17/03/20252,99%0,3512,0411,7211,7212,214M1.545
14/03/2025-0,93%-0,1111,6911,8511,6912,034M2.187
13/03/2025-2,88%-0,3511,8012,3011,6712,302M1.078
12/03/2025-1,30%-0,1612,1512,2912,1012,382M950
11/03/2025-1,91%-0,2412,3112,4212,2312,552M1.108
10/03/2025-0,40%-0,0512,5512,3012,2812,593M1.172
07/03/20250,72%0,0912,6012,5112,2712,842M998
06/03/20250,89%0,1112,5112,1912,1912,631M824
05/03/2025-0,16%-0,0212,4012,4211,9112,42782K351
28/02/2025-1,43%-0,1812,4212,3712,3312,823M1.782
27/02/20252,52%0,3112,6012,2612,2612,973M1.472
26/02/2025-2,46%-0,3112,2912,6012,2012,752M1.017
25/02/20257,97%0,9312,6012,0012,0013,257M2.363
24/02/2025-2,42%-0,2911,6711,9611,6712,083M1.604
21/02/2025-2,13%-0,2611,9612,2011,8712,412M891
20/02/20253,04%0,3612,2212,0711,8412,292M1.142
19/02/2025-1,98%-0,2411,8612,0611,8512,142M1.136
18/02/2025-4,95%-0,6312,1012,6012,1012,812M1.188
17/02/2025-0,16%-0,0212,7312,4912,4913,343M1.529
14/02/20257,23%0,8612,7511,8111,7512,752M944
13/02/20250,51%0,0611,8911,8011,6211,901M965
12/02/2025-2,23%-0,2711,8311,8711,8012,211M815
11/02/20251,09%0,1312,1011,7611,7612,143M1.309
10/02/2025-0,66%-0,0811,9711,7811,7812,382M1.206
07/02/2025-2,51%-0,3112,0512,3211,8912,442M814
06/02/20250,65%0,0812,3612,2512,0912,612M1.438
05/02/2025-3,91%-0,5012,2812,7512,2612,891M812
04/02/2025-0,54%-0,0712,7812,7612,5713,061M755
03/02/2025-0,93%-0,1212,8512,5612,5612,972M1.082
31/01/2025-2,77%-0,3712,9713,3512,7213,423M1.572
30/01/20256,38%0,8013,3412,5312,4913,344M1.844
29/01/2025-0,32%-0,0412,5412,5712,3712,671M717
28/01/20251,29%0,1612,5812,2912,0812,652M1.008
27/01/2025-0,48%-0,0612,4212,6312,4012,792M1.281
24/01/2025-0,64%-0,0812,4812,5312,3912,772M1.250
23/01/20250,24%0,0312,5612,5312,3212,752M1.182
22/01/20253,55%0,4312,5312,2211,9712,796M2.087
21/01/2025-1,31%-0,1612,1012,2911,9512,435M2.136
20/01/20253,37%0,4012,2611,9111,7412,4312M1.940
17/01/20250,59%0,0711,8611,8111,4811,975M2.157
16/01/2025-8,96%-1,1611,7912,7811,7812,845M2.471
15/01/20254,44%0,5512,9512,3212,3213,283M1.607
14/01/2025-2,82%-0,3612,4012,6912,3712,792M797
13/01/20250,79%0,1012,7612,6612,4312,872M1.279
10/01/2025-2,91%-0,3812,6612,9012,5612,921M826
09/01/20250,23%0,0313,0413,0112,6113,041M880
08/01/20250,62%0,0813,0112,7812,5113,012M1.033
07/01/2025-0,31%-0,0412,9313,0612,9313,392M1.171
06/01/20250,54%0,0712,9712,9012,9013,293M1.150
03/01/20250,31%0,0412,9012,8312,7112,972M1.034
02/01/2025-2,21%-0,2912,8613,2212,7713,223M1.932
30/12/20243,71%0,4713,1512,8312,6913,273M1.672
27/12/2024-2,01%-0,2612,6812,9712,2513,219M3.501
26/12/2024-4,85%-0,6612,9413,5912,9413,593M1.162
23/12/2024-3,20%-0,4513,6013,8513,3914,031M804
20/12/20244,07%0,5514,0513,4913,2614,163M1.141
19/12/20247,40%0,9313,5012,9212,6213,504M1.746
18/12/2024-5,42%-0,7212,5713,6512,5713,755M2.581
17/12/20240,45%0,0613,2913,3113,0313,523M1.866
16/12/2024-3,15%-0,4313,2313,7313,0013,806M2.823
13/12/2024-4,48%-0,6413,6614,1013,4214,386M2.351
12/12/2024-1,11%-0,1614,3014,4214,0114,421M780
11/12/20241,90%0,2714,4614,1913,8914,764M1.527
10/12/20245,11%0,6914,1913,4013,4014,194M1.857
09/12/2024-1,24%-0,1713,5013,9913,3814,1312M1.283
06/12/2024-2,36%-0,3313,6713,8713,3213,982M1.309
05/12/20245,66%0,7514,0013,4313,4314,306M2.215
04/12/2024-1,85%-0,2513,2513,3613,2513,702M1.250
03/12/2024-1,96%-0,2713,5013,7013,1013,803M1.720
02/12/20242,84%0,3813,7713,6513,4213,973M1.826
29/11/20242,68%0,3513,3913,0412,7913,516M3.692
28/11/2024-10,01%-1,4513,0414,5113,0414,566M2.171
27/11/2024-4,98%-0,7614,4915,2514,4015,333M1.458
26/11/20241,53%0,2315,2515,0014,8215,463M1.430
25/11/20242,18%0,3215,0214,3314,0615,063M1.430
22/11/2024-2,13%-0,3214,7015,0914,7015,162M919
21/11/2024-0,60%-0,0915,0215,0114,5315,022M1.207
19/11/20241,82%0,2715,1114,9714,5815,322M909
18/11/2024-0,54%-0,0814,8414,7114,3215,063M1.274
14/11/2024-4,66%-0,7314,9215,7414,9215,744M1.538
13/11/20243,30%0,5015,6515,1515,0615,704M1.906
12/11/2024-0,66%-0,1015,1515,3614,9015,366M1.981
11/11/20240,13%0,0215,2515,2315,0615,404M1.610
08/11/2024-5,70%-0,9215,2316,0415,1316,049M3.379
07/11/2024-5,00%-0,8516,1516,9716,1317,078M2.709
06/11/20244,04%0,6617,0016,2016,0117,6129M5.792
05/11/20242,83%0,4516,3416,0016,0016,7115M4.775
04/11/20247,73%1,1415,8915,0014,7815,897M1.922
01/11/2024-1,67%-0,2514,7515,0014,6015,184M1.908
31/10/20242,18%0,3215,0014,6814,6215,004M1.449
30/10/20241,94%0,2814,6814,3014,2514,822M1.117
29/10/2024-0,48%-0,0714,4014,3313,8614,564M1.402
28/10/20242,05%0,2914,4714,1014,1014,641M636
25/10/2024-3,80%-0,5614,1814,6714,1814,694M961
24/10/20243,51%0,5014,7414,2114,1314,742M864
23/10/20240,00%0,0014,2414,2413,7614,265M970
22/10/2024-0,56%-0,0814,2414,3014,0114,482M897
21/10/2024-3,18%-0,4714,3214,5414,3214,952M1.003
18/10/2024-1,40%-0,2114,7915,0114,2615,196M2.335
17/10/20244,97%0,7115,0014,0014,0015,188M2.539
16/10/20248,26%1,0914,2913,4813,4814,299M1.890
15/10/2024-3,51%-0,4813,2013,5813,2013,683M1.238
14/10/20244,43%0,5813,6813,1012,9613,684M731
11/10/20240,61%0,0813,1012,9512,9513,121M517
10/10/2024-0,23%-0,0313,0212,8512,7413,364M1.913
09/10/2024-1,21%-0,1613,0512,9712,9013,294M1.608
08/10/20241,46%0,1913,2112,9312,8313,212M1.086
07/10/2024-0,23%-0,0313,0212,9612,7613,203M1.213
04/10/20240,00%0,0013,0513,0312,8213,172M770
03/10/2024-1,51%-0,2013,0513,1112,9513,235M800
02/10/20240,76%0,1013,2513,1513,1513,552M948
01/10/2024-0,30%-0,0413,1513,3213,1513,502M1.106
30/09/2024-4,14%-0,5713,1913,7213,1813,723M1.079
27/09/20244,32%0,5713,7613,1513,0513,763M1.068
26/09/20240,08%0,0113,1913,1913,0413,393M1.194
25/09/2024-1,93%-0,2613,1813,4413,1813,613M1.276
24/09/20241,82%0,2413,4413,4313,3413,702M992
23/09/20240,23%0,0313,2013,1712,9013,395M869
20/09/2024-2,44%-0,3313,1713,4312,8413,5223M3.122
19/09/2024--13,5013,9313,5013,944M1.555


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito