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
28/08/2025	-0,16%	-0,02	12,88	13,00	12,87	13,10	4M	1.602
27/08/2025	3,12%	0,39	12,90	12,56	12,50	12,90	2M	964
26/08/2025	0,24%	0,03	12,51	12,45	12,35	12,63	3M	1.059
25/08/2025	-1,03%	-0,13	12,48	12,68	12,48	12,75	1M	773
22/08/2025	2,60%	0,32	12,61	12,40	12,38	12,82	4M	2.180
21/08/2025	2,33%	0,28	12,29	12,18	12,08	12,44	3M	1.738
20/08/2025	1,52%	0,18	12,01	11,94	11,83	12,07	2M	971

19/08/2025	-3,66%	-0,45	11,83	12,24	11,83	12,28	4M	1.923
18/08/2025	1,32%	0,16	12,28	12,28	12,14	12,47	2M	1.206
15/08/2025	0,17%	0,02	12,12	12,25	12,12	12,32	2M	1.203
14/08/2025	0,83%	0,10	12,10	12,00	11,93	12,15	3M	1.683
13/08/2025	-2,12%	-0,26	12,00	12,22	12,00	12,25	3M	1.916
12/08/2025	-0,57%	-0,07	12,26	12,30	12,26	12,57	3M	1.885
11/08/2025	-0,56%	-0,07	12,33	12,48	12,27	12,65	3M	1.652
08/08/2025	0,32%	0,04	12,40	12,37	12,30	12,68	3M	1.732
07/08/2025	2,15%	0,26	12,36	12,06	12,06	12,36	3M	1.566
06/08/2025	-2,81%	-0,35	12,10	12,60	11,82	12,70	11M	3.913
05/08/2025	0,57%	0,07	12,45	12,50	12,37	12,55	2M	1.016
04/08/2025	0,65%	0,08	12,38	12,34	12,23	12,68	3M	1.600
01/08/2025	-0,40%	-0,05	12,30	12,37	12,30	12,66	3M	1.227
31/07/2025	-0,48%	-0,06	12,35	12,30	12,30	12,52	1M	703
30/07/2025	0,49%	0,06	12,41	12,23	12,23	12,63	2M	1.211
29/07/2025	2,92%	0,35	12,35	12,00	12,00	12,50	3M	1.544
28/07/2025	-1,96%	-0,24	12,00	12,36	12,00	12,36	4M	2.276
25/07/2025	-1,13%	-0,14	12,24	12,46	12,24	12,46	3M	1.068
24/07/2025	-0,24%	-0,03	12,38	12,30	12,25	12,55	1M	766
23/07/2025	1,14%	0,14	12,41	12,10	12,10	12,59	4M	1.354
22/07/2025	-2,93%	-0,37	12,27	12,64	12,11	12,74	6M	3.315
21/07/2025	3,78%	0,46	12,64	12,22	12,15	12,65	3M	1.611
18/07/2025	-6,31%	-0,82	12,18	12,93	12,18	13,03	7M	3.242
17/07/2025	0,70%	0,09	13,00	12,79	12,76	13,05	3M	1.369
16/07/2025	-1,30%	-0,17	12,91	13,01	12,70	13,08	5M	2.199
15/07/2025	0,77%	0,10	13,08	13,00	12,89	13,20	1M	711
14/07/2025	-0,23%	-0,03	12,98	12,90	12,72	13,04	4M	2.063
11/07/2025	-1,74%	-0,23	13,01	13,03	12,94	13,22	2M	959
10/07/2025	-0,60%	-0,08	13,24	13,00	12,97	13,29	2M	901
09/07/2025	2,86%	0,37	13,32	12,94	12,94	13,83	7M	2.526
08/07/2025	0,94%	0,12	12,95	13,00	12,75	13,05	6M	2.639
07/07/2025	-0,08%	-0,01	12,83	12,91	12,73	12,91	5M	2.277
04/07/2025	1,02%	0,13	12,84	12,71	12,70	12,97	3M	1.280
03/07/2025	2,01%	0,25	12,71	12,47	12,31	12,86	6M	2.863
02/07/2025	-6,60%	-0,88	12,46	13,34	12,03	13,37	19M	5.873
01/07/2025	-0,67%	-0,09	13,34	13,41	13,01	13,74	13M	4.726
27/06/2025	-1,03%	-0,14	13,43	13,64	13,40	13,79	3M	1.524
26/06/2025	0,82%	0,11	13,57	13,65	13,53	13,67	2M	1.382
25/06/2025	-1,82%	-0,25	13,46	13,97	13,44	13,97	4M	1.979
24/06/2025	1,03%	0,14	13,71	13,57	13,51	13,94	4M	1.811
23/06/2025	-0,73%	-0,10	13,57	13,60	13,30	13,77	3M	1.655
20/06/2025	0,07%	0,01	13,67	13,66	13,51	13,77	3M	1.478
18/06/2025	0,44%	0,06	13,66	13,58	13,56	13,95	2M	1.124
17/06/2025	-2,72%	-0,38	13,60	13,92	13,59	14,08	4M	1.793
16/06/2025	2,04%	0,28	13,98	13,79	13,79	14,07	4M	1.278
13/06/2025	0,29%	0,04	13,70	13,70	13,55	13,78	2M	1.015
12/06/2025	-1,59%	-0,22	13,66	13,78	13,55	13,86	4M	1.433
11/06/2025	0,07%	0,01	13,88	13,75	13,63	14,12	3M	1.172
10/06/2025	1,02%	0,14	13,87	13,99	13,80	14,12	2M	1.052
09/06/2025	-1,22%	-0,17	13,73	13,92	13,60	14,07	4M	1.476
06/06/2025	-2,93%	-0,42	13,90	14,32	13,90	14,38	4M	1.754
05/06/2025	-1,92%	-0,28	14,32	14,55	13,99	14,62	4M	1.509
04/06/2025	0,62%	0,09	14,60	14,64	14,35	14,71	3M	1.258
03/06/2025	2,47%	0,35	14,51	13,90	13,90	14,52	3M	1.609
02/06/2025	1,14%	0,16	14,16	14,35	13,72	14,36	7M	2.078
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	-	-	11,89	11,80	11,62	11,90	1M	965

Date,Open,High,Low,Close,Volume
28-Aug-25,13.00,13.10,12.87,12.88,3592957
27-Aug-25,12.56,12.90,12.50,12.90,2266478
26-Aug-25,12.45,12.63,12.35,12.51,2941875
25-Aug-25,12.68,12.75,12.48,12.48,1462183
22-Aug-25,12.40,12.82,12.38,12.61,4104963
21-Aug-25,12.18,12.44,12.08,12.29,3385744
20-Aug-25,11.94,12.07,11.83,12.01,1895660
19-Aug-25,12.24,12.28,11.83,11.83,3990937
18-Aug-25,12.28,12.47,12.14,12.28,2409483
15-Aug-25,12.25,12.32,12.12,12.12,2365289
14-Aug-25,12.00,12.15,11.93,12.10,2730222
13-Aug-25,12.22,12.25,12.00,12.00,3263340
12-Aug-25,12.30,12.57,12.26,12.26,3264469
11-Aug-25,12.48,12.65,12.27,12.33,3312669
08-Aug-25,12.37,12.68,12.30,12.40,3350854
07-Aug-25,12.06,12.36,12.06,12.36,2656820
06-Aug-25,12.60,12.70,11.82,12.10,10617456
05-Aug-25,12.50,12.55,12.37,12.45,2154903
04-Aug-25,12.34,12.68,12.23,12.38,3473773
01-Aug-25,12.37,12.66,12.30,12.30,2897375
31-Jul-25,12.30,12.52,12.30,12.35,1239275
30-Jul-25,12.23,12.63,12.23,12.41,2357262
29-Jul-25,12.00,12.50,12.00,12.35,3082594
28-Jul-25,12.36,12.36,12.00,12.00,4151225
25-Jul-25,12.46,12.46,12.24,12.24,2797902
24-Jul-25,12.30,12.55,12.25,12.38,1414632
23-Jul-25,12.10,12.59,12.10,12.41,3669064
22-Jul-25,12.64,12.74,12.11,12.27,5928435
21-Jul-25,12.22,12.65,12.15,12.64,3332477
18-Jul-25,12.93,13.03,12.18,12.18,6590568
17-Jul-25,12.79,13.05,12.76,13.00,2603367
16-Jul-25,13.01,13.08,12.70,12.91,4538565
15-Jul-25,13.00,13.20,12.89,13.08,1393274
14-Jul-25,12.90,13.04,12.72,12.98,4109867
11-Jul-25,13.03,13.22,12.94,13.01,2105459
10-Jul-25,13.00,13.29,12.97,13.24,1519619
09-Jul-25,12.94,13.83,12.94,13.32,7343371
08-Jul-25,13.00,13.05,12.75,12.95,5859765
07-Jul-25,12.91,12.91,12.73,12.83,4628948
04-Jul-25,12.71,12.97,12.70,12.84,2824712
03-Jul-25,12.47,12.86,12.31,12.71,5826315
02-Jul-25,13.34,13.37,12.03,12.46,18646681
01-Jul-25,13.41,13.74,13.01,13.34,12812300
27-Jun-25,13.64,13.79,13.40,13.43,2726483
26-Jun-25,13.65,13.67,13.53,13.57,2341113
25-Jun-25,13.97,13.97,13.44,13.46,4128429
24-Jun-25,13.57,13.94,13.51,13.71,3574566
23-Jun-25,13.60,13.77,13.30,13.57,3044972
20-Jun-25,13.66,13.77,13.51,13.67,2625047
18-Jun-25,13.58,13.95,13.56,13.66,2128219
17-Jun-25,13.92,14.08,13.59,13.60,3682490
16-Jun-25,13.79,14.07,13.79,13.98,3701470
13-Jun-25,13.70,13.78,13.55,13.70,2039551
12-Jun-25,13.78,13.86,13.55,13.66,3515205
11-Jun-25,13.75,14.12,13.63,13.88,2796166
10-Jun-25,13.99,14.12,13.80,13.87,2287357
09-Jun-25,13.92,14.07,13.60,13.73,3961705
06-Jun-25,14.32,14.38,13.90,13.90,3665864
05-Jun-25,14.55,14.62,13.99,14.32,4311654
04-Jun-25,14.64,14.71,14.35,14.60,2755298
03-Jun-25,13.90,14.52,13.90,14.51,3378747
02-Jun-25,14.35,14.36,13.72,14.16,6600754
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

*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