Cotação atual, histórico e gráfico do papel: BLCA11

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 BLCA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	0,19%	0,19	99,70	99,14	98,88	99,83	23K	27
02/10/2024	-0,05%	-0,05	99,51	99,98	99,51	99,99	3K	6
01/10/2024	-0,04%	-0,04	99,56	99,06	99,06	99,58	1K	7
30/09/2024	0,48%	0,48	99,60	99,12	98,82	99,61	3K	10
27/09/2024	-0,86%	-0,86	99,12	99,94	99,12	99,99	51K	48
26/09/2024	0,38%	0,38	99,98	99,98	99,98	99,98	99	1
25/09/2024	0,80%	0,79	99,60	100,09	99,60	100,11	367K	312

24/09/2024	-1,40%	-1,40	98,81	98,87	97,57	100,00	847K	825
23/09/2024	1,68%	1,66	100,21	99,35	98,63	100,21	215K	23
20/09/2024	-1,24%	-1,24	98,55	100,35	98,53	100,35	3K	29
19/09/2024	1,28%	1,26	99,79	99,45	99,41	100,10	3K	10
18/09/2024	-1,42%	-1,42	98,53	99,01	98,50	99,42	9K	88
17/09/2024	0,13%	0,13	99,95	99,82	99,01	100,47	9K	92
16/09/2024	-0,51%	-0,51	99,82	99,61	99,60	100,49	429K	543
13/09/2024	0,73%	0,73	100,33	100,34	100,33	100,34	401	4
12/09/2024	-0,90%	-0,90	99,60	100,39	99,60	100,39	54K	140
11/09/2024	0,90%	0,90	100,50	99,60	99,60	100,50	11K	20
10/09/2024	-0,41%	-0,41	99,60	100,00	99,60	100,00	12K	108
09/09/2024	-0,87%	-0,88	100,01	100,31	100,01	100,31	1K	7
06/09/2024	0,39%	0,39	100,89	100,89	100,89	100,90	64K	13
05/09/2024	0,12%	0,12	100,50	100,38	100,37	100,59	15K	52
04/09/2024	0,28%	0,28	100,38	100,39	100,37	100,39	501	3
03/09/2024	-0,06%	-0,06	100,10	100,59	100,00	100,59	5K	26
02/09/2024	0,01%	0,01	100,16	100,15	100,15	100,47	131K	139
30/08/2024	-0,41%	-0,41	100,15	100,40	100,15	100,40	51K	58
29/08/2024	-0,21%	-0,21	100,56	100,60	100,51	100,60	14K	13
28/08/2024	0,62%	0,62	100,77	100,15	100,15	100,80	738K	339
27/08/2024	-0,84%	-0,85	100,15	101,00	100,15	101,49	220K	137
26/08/2024	0,01%	0,01	101,00	101,00	100,58	101,79	337K	294
23/08/2024	0,71%	0,71	100,99	100,28	100,28	101,00	250K	260
22/08/2024	0,00%	0,00	100,28	101,48	100,28	101,48	14K	49
21/08/2024	-0,71%	-0,72	100,28	101,49	100,28	101,49	153K	14
20/08/2024	0,00%	0,00	101,00	101,00	99,40	101,99	234K	117
19/08/2024	-0,97%	-0,99	101,00	101,98	100,99	101,99	55K	9
16/08/2024	0,00%	0,00	101,99	101,99	101,99	102,00	5K	12
15/08/2024	-0,98%	-1,01	101,99	103,00	101,99	103,97	615	5
14/08/2024	3,32%	3,31	103,00	99,69	99,69	108,00	10K	32
13/08/2024	0,49%	0,49	99,69	99,20	99,01	99,69	68K	73
12/08/2024	-2,47%	-2,51	99,20	101,49	99,00	101,50	801K	1.383
09/08/2024	-0,55%	-0,56	101,71	100,48	99,01	101,71	400	4
08/08/2024	-0,02%	-0,02	102,27	102,27	102,27	102,27	511	1
07/08/2024	2,78%	2,77	102,29	102,45	100,71	102,45	508	4
06/08/2024	0,02%	0,02	99,52	102,99	99,52	102,99	4K	12
05/08/2024	-3,76%	-3,89	99,50	99,61	99,25	103,09	230K	262
02/08/2024	2,05%	2,08	103,39	101,79	99,40	103,48	62K	61
01/08/2024	1,31%	1,31	101,31	99,28	99,28	104,05	94K	95
31/07/2024	-1,50%	-1,52	100,00	100,01	99,25	102,29	51K	108
30/07/2024	1,52%	1,52	101,52	102,29	99,25	102,29	95K	210
29/07/2024	-0,99%	-1,00	100,00	101,00	100,00	104,10	9K	24
26/07/2024	-0,09%	-0,09	101,00	101,00	100,97	104,10	39K	88
25/07/2024	-0,01%	-0,01	101,09	99,00	99,00	101,09	402	3
24/07/2024	-0,80%	-0,82	101,10	102,95	99,01	102,95	10K	12
23/07/2024	-0,05%	-0,05	101,92	99,77	99,27	101,98	27K	25
22/07/2024	2,03%	2,03	101,97	99,95	99,94	101,98	24K	53
19/07/2024	-0,03%	-0,03	99,94	99,99	99,94	103,85	8K	10
18/07/2024	-0,03%	-0,03	99,97	99,51	97,04	99,98	9K	28
17/07/2024	0,50%	0,50	100,00	100,00	100,00	100,97	28K	63
16/07/2024	-0,78%	-0,78	99,50	99,51	99,50	100,15	5K	25
15/07/2024	-0,41%	-0,41	100,28	100,28	100,28	100,28	300	2
12/07/2024	0,19%	0,19	100,69	100,79	97,12	100,79	32K	38
11/07/2024	0,50%	0,50	100,50	99,99	99,99	100,50	13K	21
10/07/2024	-2,87%	-2,95	100,00	101,00	97,99	101,00	27K	38
09/07/2024	0,08%	0,08	102,95	102,37	102,37	103,90	12K	14
08/07/2024	2,36%	2,37	102,87	104,00	102,87	104,00	12K	23
05/07/2024	-0,09%	-0,09	100,50	100,49	100,30	100,50	92K	24
04/07/2024	1,10%	1,09	100,59	99,98	99,72	100,59	20K	13
03/07/2024	-0,50%	-0,50	99,50	100,00	98,90	100,00	50K	18
02/07/2024	0,51%	0,51	100,00	99,30	99,30	100,00	8K	72
01/07/2024	-0,51%	-0,51	99,49	99,28	99,20	99,82	6K	7
28/06/2024	0,01%	0,01	100,00	99,12	99,11	100,50	20K	62
27/06/2024	-0,01%	-0,01	99,99	99,99	99,99	99,99	999	1
26/06/2024	-0,04%	-0,04	100,00	100,01	99,11	100,43	750K	46
25/06/2024	-1,92%	-1,96	100,04	101,03	100,04	101,93	2M	21
24/06/2024	0,49%	0,50	102,00	101,99	100,76	102,00	8K	42
21/06/2024	-2,22%	-2,30	101,50	102,10	101,00	102,10	16K	7
20/06/2024	1,76%	1,80	103,80	100,01	100,00	103,80	569K	28
19/06/2024	2,01%	2,01	102,00	102,80	100,00	104,01	1M	27
18/06/2024	-2,59%	-2,66	99,99	102,65	99,99	102,65	2K	9
17/06/2024	-0,89%	-0,92	102,65	103,55	102,65	103,55	825	4
14/06/2024	0,90%	0,92	103,57	103,57	103,57	103,57	310	1
13/06/2024	-0,03%	-0,03	102,65	102,68	100,52	102,68	509	5
12/06/2024	-1,31%	-1,36	102,68	105,23	102,68	105,59	9K	16
11/06/2024	-0,67%	-0,70	104,04	103,98	103,98	106,50	7K	26
10/06/2024	-0,23%	-0,24	104,74	104,73	104,73	104,74	3K	3
07/06/2024	0,27%	0,28	104,98	107,47	102,51	107,47	349K	102
06/06/2024	0,67%	0,70	104,70	105,52	104,70	105,52	629	3
05/06/2024	-0,95%	-1,00	104,00	104,00	104,00	104,00	208	2
04/06/2024	-0,94%	-1,00	105,00	105,80	104,00	105,80	2M	13
03/06/2024	-1,24%	-1,33	106,00	105,01	104,78	107,89	2M	29
31/05/2024	3,18%	3,31	107,33	103,99	103,99	107,90	42K	234
29/05/2024	-0,02%	-0,02	104,02	104,11	102,70	104,11	13K	15
28/05/2024	-2,76%	-2,95	104,04	104,01	104,01	105,35	8K	14
27/05/2024	-0,47%	-0,50	106,99	104,76	104,76	106,99	4K	7
24/05/2024	2,37%	2,49	107,49	104,32	103,11	107,89	30K	43
23/05/2024	-2,07%	-2,22	105,00	104,17	104,00	105,41	65K	29
22/05/2024	2,11%	2,22	107,22	105,05	104,02	107,22	9K	11
21/05/2024	-0,05%	-0,05	105,00	105,05	105,00	107,99	13K	13
20/05/2024	-2,73%	-2,95	105,05	108,00	104,90	108,77	7K	15
17/05/2024	-0,72%	-0,78	108,00	108,01	107,99	108,01	3K	8
16/05/2024	2,65%	2,81	108,78	105,97	104,00	108,89	119K	780
15/05/2024	1,20%	1,26	105,97	104,71	104,71	105,97	1K	4
14/05/2024	0,00%	0,00	104,71	104,74	104,71	104,74	209	2
13/05/2024	-1,21%	-1,28	104,71	105,00	104,71	105,01	13K	4
10/05/2024	-0,66%	-0,70	105,99	106,19	104,72	106,19	24K	19
09/05/2024	-0,09%	-0,10	106,69	105,73	105,11	106,69	18K	31
08/05/2024	1,19%	1,26	106,79	105,07	105,07	106,99	8K	20
07/05/2024	0,19%	0,20	105,53	105,44	105,05	105,53	2K	9
06/05/2024	-2,01%	-2,16	105,33	107,34	105,02	107,35	8K	20
03/05/2024	-0,12%	-0,13	107,49	105,02	105,02	107,49	3K	5
02/05/2024	-0,17%	-0,18	107,62	107,80	105,00	108,46	76K	75
30/04/2024	-0,13%	-0,14	107,80	108,04	107,80	108,48	6K	29
29/04/2024	-0,35%	-0,38	107,94	106,17	105,02	108,16	12K	13
26/04/2024	0,11%	0,12	108,32	108,32	108,32	108,32	216	2
25/04/2024	-0,15%	-0,16	108,20	108,36	106,17	108,36	4K	7
24/04/2024	-0,90%	-0,98	108,36	107,65	106,15	108,68	38K	63
23/04/2024	0,29%	0,32	109,34	110,00	107,00	110,00	5K	14
22/04/2024	0,49%	0,53	109,02	108,49	107,51	110,00	18K	44
19/04/2024	-0,79%	-0,86	108,49	109,26	108,45	109,90	48K	15
18/04/2024	0,33%	0,36	109,35	107,81	106,50	109,38	10K	12
17/04/2024	0,33%	0,36	108,99	109,67	108,06	109,67	1K	6
16/04/2024	-1,21%	-1,33	108,63	109,97	108,63	110,00	7K	10
15/04/2024	0,14%	0,15	109,96	110,08	108,75	111,10	4K	8
12/04/2024	-2,37%	-2,66	109,81	112,47	108,00	112,47	33K	35
11/04/2024	3,43%	3,73	112,47	108,89	108,76	113,90	64K	57
10/04/2024	0,69%	0,74	108,74	108,00	107,89	108,94	14K	107
09/04/2024	-0,92%	-1,00	108,00	108,50	108,00	108,98	111K	7
08/04/2024	0,00%	0,00	109,00	109,99	108,52	113,47	308K	33
05/04/2024	-5,12%	-5,88	109,00	110,02	109,00	114,80	524K	53
04/04/2024	5,37%	5,85	114,88	110,39	110,00	115,00	148K	193
03/04/2024	-0,72%	-0,79	109,03	110,00	109,02	111,23	34K	46
02/04/2024	-2,81%	-3,18	109,82	113,00	109,00	113,99	106K	521
01/04/2024	-0,23%	-0,26	113,00	113,26	112,99	113,26	4K	8
28/03/2024	2,94%	3,23	113,26	110,09	109,03	118,64	75K	305
27/03/2024	-	-	110,03	114,99	110,01	114,99	7K	14

Date,Open,High,Low,Close,Volume
03-Oct-24,99.14,99.83,98.88,99.70,23097
02-Oct-24,99.98,99.99,99.51,99.51,3294
01-Oct-24,99.06,99.58,99.06,99.56,1392
30-Sep-24,99.12,99.61,98.82,99.60,2976
27-Sep-24,99.94,99.99,99.12,99.12,50692
26-Sep-24,99.98,99.98,99.98,99.98,99
25-Sep-24,100.09,100.11,99.60,99.60,366744
24-Sep-24,98.87,100.00,97.57,98.81,847286
23-Sep-24,99.35,100.21,98.63,100.21,215390
20-Sep-24,100.35,100.35,98.53,98.55,2961
19-Sep-24,99.45,100.10,99.41,99.79,2690
18-Sep-24,99.01,99.42,98.50,98.53,8780
17-Sep-24,99.82,100.47,99.01,99.95,9267
16-Sep-24,99.61,100.49,99.60,99.82,429452
13-Sep-24,100.34,100.34,100.33,100.33,401
12-Sep-24,100.39,100.39,99.60,99.60,54389
11-Sep-24,99.60,100.50,99.60,100.50,10833
10-Sep-24,100.00,100.00,99.60,99.60,12157
09-Sep-24,100.31,100.31,100.01,100.01,1401
06-Sep-24,100.89,100.90,100.89,100.89,63863
05-Sep-24,100.38,100.59,100.37,100.50,14958
04-Sep-24,100.39,100.39,100.37,100.38,501
03-Sep-24,100.59,100.59,100.00,100.10,5115
02-Sep-24,100.15,100.47,100.15,100.16,130600
30-Aug-24,100.40,100.40,100.15,100.15,50789
29-Aug-24,100.60,100.60,100.51,100.56,14483
28-Aug-24,100.15,100.80,100.15,100.77,737800
27-Aug-24,101.00,101.49,100.15,100.15,219653
26-Aug-24,101.00,101.79,100.58,101.00,336720
23-Aug-24,100.28,101.00,100.28,100.99,249995
22-Aug-24,101.48,101.48,100.28,100.28,14450
21-Aug-24,101.49,101.49,100.28,100.28,152809
20-Aug-24,101.00,101.99,99.40,101.00,233519
19-Aug-24,101.98,101.99,100.99,101.00,55289
16-Aug-24,101.99,102.00,101.99,101.99,4691
15-Aug-24,103.00,103.97,101.99,101.99,615
14-Aug-24,99.69,108.00,99.69,103.00,9572
13-Aug-24,99.20,99.69,99.01,99.69,68124
12-Aug-24,101.49,101.50,99.00,99.20,800974
09-Aug-24,100.48,101.71,99.01,101.71,400
08-Aug-24,102.27,102.27,102.27,102.27,511
07-Aug-24,102.45,102.45,100.71,102.29,508
06-Aug-24,102.99,102.99,99.52,99.52,3885
05-Aug-24,99.61,103.09,99.25,99.50,230187
02-Aug-24,101.79,103.48,99.40,103.39,62467
01-Aug-24,99.28,104.05,99.28,101.31,93803
31-Jul-24,100.01,102.29,99.25,100.00,50873
30-Jul-24,102.29,102.29,99.25,101.52,94546
29-Jul-24,101.00,104.10,100.00,100.00,9301
26-Jul-24,101.00,104.10,100.97,101.00,39483
25-Jul-24,99.00,101.09,99.00,101.09,402
24-Jul-24,102.95,102.95,99.01,101.10,9826
23-Jul-24,99.77,101.98,99.27,101.92,27343
22-Jul-24,99.95,101.98,99.94,101.97,23646
19-Jul-24,99.99,103.85,99.94,99.94,8170
18-Jul-24,99.51,99.98,97.04,99.97,9375
17-Jul-24,100.00,100.97,100.00,100.00,27924
16-Jul-24,99.51,100.15,99.50,99.50,4990
15-Jul-24,100.28,100.28,100.28,100.28,300
12-Jul-24,100.79,100.79,97.12,100.69,32127
11-Jul-24,99.99,100.50,99.99,100.50,12700
10-Jul-24,101.00,101.00,97.99,100.00,27395
09-Jul-24,102.37,103.90,102.37,102.95,11678
08-Jul-24,104.00,104.00,102.87,102.87,12152
05-Jul-24,100.49,100.50,100.30,100.50,91611
04-Jul-24,99.98,100.59,99.72,100.59,19683
03-Jul-24,100.00,100.00,98.90,99.50,49879
02-Jul-24,99.30,100.00,99.30,100.00,7973
01-Jul-24,99.28,99.82,99.20,99.49,5561
28-Jun-24,99.12,100.50,99.11,100.00,20091
27-Jun-24,99.99,99.99,99.99,99.99,999
26-Jun-24,100.01,100.43,99.11,100.00,749639
25-Jun-24,101.03,101.93,100.04,100.04,1699597
24-Jun-24,101.99,102.00,100.76,102.00,7646
21-Jun-24,102.10,102.10,101.00,101.50,15731
20-Jun-24,100.01,103.80,100.00,103.80,569078
19-Jun-24,102.80,104.01,100.00,102.00,1453105
18-Jun-24,102.65,102.65,99.99,99.99,1524
17-Jun-24,103.55,103.55,102.65,102.65,825
14-Jun-24,103.57,103.57,103.57,103.57,310
13-Jun-24,102.68,102.68,100.52,102.65,509
12-Jun-24,105.23,105.59,102.68,102.68,8963
11-Jun-24,103.98,106.50,103.98,104.04,6600
10-Jun-24,104.73,104.74,104.73,104.74,3141
07-Jun-24,107.47,107.47,102.51,104.98,348786
06-Jun-24,105.52,105.52,104.70,104.70,629
05-Jun-24,104.00,104.00,104.00,104.00,208
04-Jun-24,105.80,105.80,104.00,105.00,1550240
03-Jun-24,105.01,107.89,104.78,106.00,1699927
31-May-24,103.99,107.90,103.99,107.33,41705
29-May-24,104.11,104.11,102.70,104.02,13476
28-May-24,104.01,105.35,104.01,104.04,8331
27-May-24,104.76,106.99,104.76,106.99,4005
24-May-24,104.32,107.89,103.11,107.49,29692
23-May-24,104.17,105.41,104.00,105.00,65291
22-May-24,105.05,107.22,104.02,107.22,8897
21-May-24,105.05,107.99,105.00,105.00,13352
20-May-24,108.00,108.77,104.90,105.05,6637
17-May-24,108.01,108.01,107.99,108.00,3132
16-May-24,105.97,108.89,104.00,108.78,119435
15-May-24,104.71,105.97,104.71,105.97,1467
14-May-24,104.74,104.74,104.71,104.71,209
13-May-24,105.00,105.01,104.71,104.71,12676
10-May-24,106.19,106.19,104.72,105.99,23988
09-May-24,105.73,106.69,105.11,106.69,17672
08-May-24,105.07,106.99,105.07,106.79,8027
07-May-24,105.44,105.53,105.05,105.53,1788
06-May-24,107.34,107.35,105.02,105.33,8231
03-May-24,105.02,107.49,105.02,107.49,3183
02-May-24,107.80,108.46,105.00,107.62,75846
30-Apr-24,108.04,108.48,107.80,107.80,5944
29-Apr-24,106.17,108.16,105.02,107.94,12207
26-Apr-24,108.32,108.32,108.32,108.32,216
25-Apr-24,108.36,108.36,106.17,108.20,3828
24-Apr-24,107.65,108.68,106.15,108.36,38267
23-Apr-24,110.00,110.00,107.00,109.34,5052
22-Apr-24,108.49,110.00,107.51,109.02,18459
19-Apr-24,109.26,109.90,108.45,108.49,48304
18-Apr-24,107.81,109.38,106.50,109.35,10099
17-Apr-24,109.67,109.67,108.06,108.99,1409
16-Apr-24,109.97,110.00,108.63,108.63,7242
15-Apr-24,110.08,111.10,108.75,109.96,3722
12-Apr-24,112.47,112.47,108.00,109.81,32670
11-Apr-24,108.89,113.90,108.76,112.47,64037
10-Apr-24,108.00,108.94,107.89,108.74,14151
09-Apr-24,108.50,108.98,108.00,108.00,110824
08-Apr-24,109.99,113.47,108.52,109.00,308139
05-Apr-24,110.02,114.80,109.00,109.00,524020
04-Apr-24,110.39,115.00,110.00,114.88,148400
03-Apr-24,110.00,111.23,109.02,109.03,34342
02-Apr-24,113.00,113.99,109.00,109.82,106470
01-Apr-24,113.26,113.26,112.99,113.00,4294
28-Mar-24,110.09,118.64,109.03,113.26,75244
27-Mar-24,114.99,114.99,110.01,110.03,7428

*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: BLCA11