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
27/02/2026	2,87%	2,65	95,00	92,52	92,33	95,00	1M	19
26/02/2026	-1,56%	-1,46	92,35	94,93	92,35	94,93	1M	5
24/02/2026	1,88%	1,73	93,81	93,81	93,81	94,99	2K	5
23/02/2026	-3,06%	-2,91	92,08	94,21	92,06	94,21	15K	165
20/02/2026	-0,01%	-0,01	94,99	94,99	94,99	94,99	94	1
19/02/2026	1,06%	1,00	95,00	93,99	93,88	95,00	6K	19
18/02/2026	0,10%	0,09	94,00	93,91	93,91	94,00	4K	9

13/02/2026	0,00%	0,00	93,91	93,91	93,91	93,91	281	2
12/02/2026	-1,13%	-1,07	93,91	91,80	91,80	93,91	552	4
11/02/2026	-0,02%	-0,02	94,98	94,98	93,65	94,98	1K	5
10/02/2026	3,20%	2,95	95,00	95,00	95,00	95,00	1K	5
06/02/2026	-0,13%	-0,12	92,05	92,17	92,05	92,17	3K	29
05/02/2026	-0,94%	-0,87	92,17	92,17	92,17	92,17	184	1
04/02/2026	0,39%	0,36	93,04	94,32	93,04	94,32	187	2
03/02/2026	0,17%	0,16	92,68	91,98	91,59	92,71	2K	12
02/02/2026	0,48%	0,44	92,52	91,76	91,75	92,52	16K	11
30/01/2026	-1,29%	-1,20	92,08	93,38	92,08	93,38	2K	14
29/01/2026	0,71%	0,66	93,28	92,79	92,79	93,28	650	2
28/01/2026	-2,38%	-2,26	92,62	92,61	92,61	92,62	2K	3
27/01/2026	2,56%	2,37	94,88	93,13	91,02	94,88	9K	9
26/01/2026	-2,55%	-2,42	92,51	92,51	92,51	92,51	277	3
22/01/2026	3,23%	2,97	94,93	91,91	91,91	94,93	2K	13
21/01/2026	-1,13%	-1,05	91,96	93,00	90,58	93,00	12K	94
20/01/2026	0,00%	0,00	93,01	93,01	93,01	93,01	93	1
19/01/2026	0,00%	0,00	93,01	93,37	93,00	93,37	7K	9
16/01/2026	-2,04%	-1,94	93,01	94,05	93,01	94,92	843	6
15/01/2026	-0,04%	-0,04	94,95	94,95	94,95	94,95	379	4
14/01/2026	2,00%	1,86	94,99	94,11	94,11	94,99	567	5
13/01/2026	-0,87%	-0,82	93,13	93,95	93,13	94,49	11K	10
12/01/2026	-1,08%	-1,03	93,95	94,97	93,01	94,97	1K	5
09/01/2026	2,57%	2,38	94,98	94,98	94,98	94,98	94	1
08/01/2026	-0,22%	-0,20	92,60	92,80	92,40	95,28	21K	12
07/01/2026	2,36%	2,14	92,80	90,56	90,56	92,80	739	5
06/01/2026	-3,87%	-3,65	90,66	94,31	90,52	94,31	7K	67
05/01/2026	-1,04%	-0,99	94,31	94,39	94,31	94,39	6K	4
02/01/2026	0,00%	0,00	95,30	95,29	95,29	95,30	11K	3
30/12/2025	4,11%	3,76	95,30	91,58	91,50	95,30	13K	13
29/12/2025	-3,41%	-3,23	91,54	94,71	91,54	94,72	1K	6
26/12/2025	-0,23%	-0,22	94,77	94,99	91,97	94,99	3K	9
23/12/2025	0,00%	0,00	94,99	94,98	94,98	94,99	2K	2
22/12/2025	-0,01%	-0,01	94,99	95,00	91,01	95,00	111K	24
19/12/2025	0,01%	0,01	95,00	94,99	94,99	95,00	2K	3
17/12/2025	-0,42%	-0,40	94,99	94,00	94,00	95,00	102K	16
15/12/2025	-0,12%	-0,11	95,39	92,48	92,45	95,40	7K	7
12/12/2025	-1,02%	-0,98	95,50	95,50	95,50	95,50	286	1
11/12/2025	1,03%	0,98	96,48	95,49	92,83	98,94	2M	225
10/12/2025	7,36%	6,55	95,50	96,50	90,02	96,50	14M	68
09/12/2025	0,96%	0,85	88,95	89,00	88,50	97,49	2M	263
08/12/2025	-0,52%	-0,46	88,10	86,38	86,38	88,90	4K	11
05/12/2025	-0,38%	-0,34	88,56	87,09	85,15	88,89	14K	118
04/12/2025	2,47%	2,14	88,90	86,76	86,76	88,90	16K	95
03/12/2025	-0,29%	-0,25	86,76	86,78	84,49	87,00	11K	24
02/12/2025	-0,79%	-0,69	87,01	87,74	86,50	87,75	30K	12
01/12/2025	0,49%	0,43	87,70	88,92	83,23	88,92	242K	244
28/11/2025	-1,94%	-1,73	87,27	89,21	87,27	90,78	194K	137
27/11/2025	-1,97%	-1,79	89,00	89,22	89,00	89,22	15K	134
26/11/2025	1,82%	1,62	90,79	89,17	89,17	90,79	1K	5
25/11/2025	-0,37%	-0,33	89,17	89,17	89,16	89,24	36K	110
24/11/2025	0,44%	0,39	89,50	89,15	89,11	90,73	39K	119
21/11/2025	-0,51%	-0,46	89,11	90,52	89,11	90,78	14K	133
19/11/2025	-0,60%	-0,54	89,57	90,15	89,11	90,30	16K	42
18/11/2025	-4,64%	-4,38	90,11	90,37	90,11	90,72	10K	31
17/11/2025	4,18%	3,79	94,49	90,70	90,31	94,49	7K	61
14/11/2025	-1,17%	-1,07	90,70	91,78	90,70	91,78	2K	5
13/11/2025	0,66%	0,60	91,77	93,99	91,77	93,99	3K	4
12/11/2025	-0,89%	-0,82	91,17	91,02	90,50	94,49	5K	14
11/11/2025	1,55%	1,40	91,99	91,99	91,99	97,00	2M	2.013
10/11/2025	-0,75%	-0,68	90,59	90,59	90,59	92,65	14K	8
07/11/2025	0,84%	0,76	91,27	91,10	91,10	91,27	273	3
06/11/2025	-4,05%	-3,82	90,51	91,02	90,51	91,74	27K	19
05/11/2025	4,07%	3,69	94,33	90,70	90,11	94,33	55K	58
04/11/2025	-0,42%	-0,38	90,64	91,03	90,60	92,66	37K	18
03/11/2025	-0,70%	-0,64	91,02	91,66	91,02	91,91	916	6
31/10/2025	0,90%	0,82	91,66	91,66	91,66	91,66	366	2
30/10/2025	0,13%	0,12	90,84	91,93	90,84	92,14	2K	9
28/10/2025	-1,92%	-1,78	90,72	90,72	90,72	90,72	90	1
27/10/2025	-1,68%	-1,58	92,50	91,89	91,89	92,50	368	2
24/10/2025	3,82%	3,46	94,08	94,08	94,08	94,08	94	1
23/10/2025	-1,50%	-1,38	90,62	91,99	90,50	94,48	7K	20
21/10/2025	-2,78%	-2,63	92,00	91,63	90,88	92,00	100K	24
20/10/2025	0,01%	0,01	94,63	93,95	90,95	94,63	2K	15
17/10/2025	4,04%	3,67	94,62	90,61	90,09	94,63	33K	93
16/10/2025	0,24%	0,22	90,95	90,95	90,95	90,95	90	1
15/10/2025	0,59%	0,53	90,73	91,99	90,72	91,99	548	4
14/10/2025	-0,75%	-0,68	90,20	90,88	89,94	90,88	2K	9
13/10/2025	2,46%	2,18	90,88	89,93	89,62	92,04	1K	7
10/10/2025	-4,31%	-4,00	88,70	94,62	87,01	94,62	735K	1.466
09/10/2025	-1,33%	-1,25	92,70	100,00	92,70	100,00	781K	820
08/10/2025	0,00%	0,00	93,95	93,95	93,95	93,95	2K	5
07/10/2025	0,12%	0,11	93,95	95,99	93,95	96,00	11K	12
06/10/2025	-2,25%	-2,16	93,84	95,85	93,84	95,85	1K	4
01/10/2025	2,00%	1,88	96,00	94,49	94,49	96,00	2K	5
30/09/2025	-0,39%	-0,37	94,12	94,50	94,12	94,50	661	6
29/09/2025	1,16%	1,08	94,49	95,99	94,01	95,99	567	6
25/09/2025	-2,68%	-2,57	93,41	96,00	93,41	96,00	4K	13
24/09/2025	-0,02%	-0,02	95,98	95,97	95,97	95,98	575	2
23/09/2025	3,06%	2,85	96,00	95,97	94,50	96,00	577K	115
22/09/2025	0,91%	0,84	93,15	94,88	92,85	95,99	35K	62
19/09/2025	0,67%	0,61	92,31	92,07	92,06	93,99	91K	261
18/09/2025	0,00%	0,00	91,70	91,70	91,70	93,00	42K	90
17/09/2025	-0,81%	-0,75	91,70	92,05	91,70	92,11	37K	188
16/09/2025	0,08%	0,07	92,45	92,87	91,18	92,89	2M	153
15/09/2025	-0,11%	-0,10	92,38	94,88	91,23	94,88	60K	128
12/09/2025	-2,65%	-2,52	92,48	93,76	91,47	94,90	31K	138
11/09/2025	-1,23%	-1,18	95,00	96,14	92,03	96,14	171K	370
10/09/2025	4,98%	4,56	96,18	96,96	91,70	98,80	465K	492
09/09/2025	0,31%	0,28	91,62	103,95	90,71	104,00	958K	386
08/09/2025	-6,78%	-6,64	91,34	91,01	90,50	91,90	8K	42
05/09/2025	3,15%	2,99	97,98	91,99	90,51	97,98	15K	63
04/09/2025	4,96%	4,49	94,99	92,00	90,50	96,70	26K	176
03/09/2025	0,06%	0,05	90,50	90,81	90,50	92,36	19K	168
02/09/2025	0,00%	0,00	90,45	90,46	90,45	92,01	15K	111
01/09/2025	-1,14%	-1,04	90,45	90,53	90,45	90,53	4K	10
29/08/2025	-2,65%	-2,49	91,49	93,98	90,06	94,00	5K	40
28/08/2025	-1,18%	-1,12	93,98	93,38	90,05	93,98	5K	14
27/08/2025	-0,32%	-0,31	95,10	95,10	95,10	95,10	951	1
26/08/2025	0,01%	0,01	95,41	95,41	95,41	95,41	572	2
25/08/2025	-2,65%	-2,60	95,40	93,96	93,96	97,98	1K	7
22/08/2025	3,84%	3,62	98,00	94,39	94,39	98,38	2K	6
21/08/2025	1,39%	1,29	94,38	93,39	92,52	94,38	280	3
20/08/2025	-0,97%	-0,91	93,09	93,09	93,09	93,09	651	3
19/08/2025	0,00%	0,00	94,00	99,35	93,46	99,35	5K	4
18/08/2025	-1,56%	-1,49	94,00	96,03	93,45	99,52	5K	12
15/08/2025	-3,13%	-3,09	95,49	95,80	95,49	95,80	287	2
14/08/2025	6,00%	5,58	98,58	99,67	91,56	99,67	9K	51
13/08/2025	-3,63%	-3,50	93,00	104,61	93,00	104,61	503K	41
12/08/2025	2,66%	2,50	96,50	93,99	93,50	96,50	1M	16
11/08/2025	1,69%	1,56	94,00	96,50	93,98	96,50	1M	3
08/08/2025	-4,60%	-4,46	92,44	96,90	92,44	96,90	2M	9
07/08/2025	2,54%	2,40	96,90	94,61	94,00	96,90	1M	6
06/08/2025	-0,03%	-0,03	94,50	94,50	91,39	94,50	570K	11
05/08/2025	0,00%	0,00	94,53	94,53	94,53	94,53	283	1
04/08/2025	-2,53%	-2,45	94,53	96,90	94,52	96,90	1K	4
01/08/2025	-	-	96,98	96,99	96,98	97,00	581	3

Date,Open,High,Low,Close,Volume
27-Feb-26,92.52,95.00,92.33,95.00,1026576
26-Feb-26,94.93,94.93,92.35,92.35,1045842
24-Feb-26,93.81,94.99,93.81,93.81,1689
23-Feb-26,94.21,94.21,92.06,92.08,15280
20-Feb-26,94.99,94.99,94.99,94.99,94
19-Feb-26,93.99,95.00,93.88,95.00,5787
18-Feb-26,93.91,94.00,93.91,94.00,4039
13-Feb-26,93.91,93.91,93.91,93.91,281
12-Feb-26,91.80,93.91,91.80,93.91,552
11-Feb-26,94.98,94.98,93.65,94.98,1129
10-Feb-26,95.00,95.00,95.00,95.00,1140
06-Feb-26,92.17,92.17,92.05,92.05,2671
05-Feb-26,92.17,92.17,92.17,92.17,184
04-Feb-26,94.32,94.32,93.04,93.04,187
03-Feb-26,91.98,92.71,91.59,92.68,2310
02-Feb-26,91.76,92.52,91.75,92.52,15511
30-Jan-26,93.38,93.38,92.08,92.08,1948
29-Jan-26,92.79,93.28,92.79,93.28,650
28-Jan-26,92.61,92.62,92.61,92.62,1667
27-Jan-26,93.13,94.88,91.02,94.88,9302
26-Jan-26,92.51,92.51,92.51,92.51,277
22-Jan-26,91.91,94.93,91.91,94.93,1871
21-Jan-26,93.00,93.00,90.58,91.96,12332
20-Jan-26,93.01,93.01,93.01,93.01,93
19-Jan-26,93.37,93.37,93.00,93.01,7255
16-Jan-26,94.05,94.92,93.01,93.01,843
15-Jan-26,94.95,94.95,94.95,94.95,379
14-Jan-26,94.11,94.99,94.11,94.99,567
13-Jan-26,93.95,94.49,93.13,93.13,11123
12-Jan-26,94.97,94.97,93.01,93.95,1035
09-Jan-26,94.98,94.98,94.98,94.98,94
08-Jan-26,92.80,95.28,92.40,92.60,20974
07-Jan-26,90.56,92.80,90.56,92.80,739
06-Jan-26,94.31,94.31,90.52,90.66,6939
05-Jan-26,94.39,94.39,94.31,94.31,6132
02-Jan-26,95.29,95.30,95.29,95.30,11435
30-Dec-25,91.58,95.30,91.50,95.30,13109
29-Dec-25,94.71,94.72,91.54,91.54,1414
26-Dec-25,94.99,94.99,91.97,94.77,2953
23-Dec-25,94.98,94.99,94.98,94.99,2279
22-Dec-25,95.00,95.00,91.01,94.99,110927
19-Dec-25,94.99,95.00,94.99,95.00,1804
17-Dec-25,94.00,95.00,94.00,94.99,101552
15-Dec-25,92.48,95.40,92.45,95.39,7161
12-Dec-25,95.50,95.50,95.50,95.50,286
11-Dec-25,95.49,98.94,92.83,96.48,1984260
10-Dec-25,96.50,96.50,90.02,95.50,14475081
09-Dec-25,89.00,97.49,88.50,88.95,2080243
08-Dec-25,86.38,88.90,86.38,88.10,4034
05-Dec-25,87.09,88.89,85.15,88.56,13668
04-Dec-25,86.76,88.90,86.76,88.90,15741
03-Dec-25,86.78,87.00,84.49,86.76,11197
02-Dec-25,87.74,87.75,86.50,87.01,30406
01-Dec-25,88.92,88.92,83.23,87.70,242435
28-Nov-25,89.21,90.78,87.27,87.27,194154
27-Nov-25,89.22,89.22,89.00,89.00,14610
26-Nov-25,89.17,90.79,89.17,90.79,1350
25-Nov-25,89.17,89.24,89.16,89.17,35939
24-Nov-25,89.15,90.73,89.11,89.50,38708
21-Nov-25,90.52,90.78,89.11,89.11,14329
19-Nov-25,90.15,90.30,89.11,89.57,15539
18-Nov-25,90.37,90.72,90.11,90.11,9508
17-Nov-25,90.70,94.49,90.31,94.49,7243
14-Nov-25,91.78,91.78,90.70,90.70,2183
13-Nov-25,93.99,93.99,91.77,91.77,2683
12-Nov-25,91.02,94.49,90.50,91.17,4805
11-Nov-25,91.99,97.00,91.99,91.99,1945042
10-Nov-25,90.59,92.65,90.59,90.59,13518
07-Nov-25,91.10,91.27,91.10,91.27,273
06-Nov-25,91.02,91.74,90.51,90.51,26851
05-Nov-25,90.70,94.33,90.11,94.33,54568
04-Nov-25,91.03,92.66,90.60,90.64,36636
03-Nov-25,91.66,91.91,91.02,91.02,916
31-Oct-25,91.66,91.66,91.66,91.66,366
30-Oct-25,91.93,92.14,90.84,90.84,2281
28-Oct-25,90.72,90.72,90.72,90.72,90
27-Oct-25,91.89,92.50,91.89,92.50,368
24-Oct-25,94.08,94.08,94.08,94.08,94
23-Oct-25,91.99,94.48,90.50,90.62,6672
21-Oct-25,91.63,92.00,90.88,92.00,99886
20-Oct-25,93.95,94.63,90.95,94.63,2204
17-Oct-25,90.61,94.63,90.09,94.62,33280
16-Oct-25,90.95,90.95,90.95,90.95,90
15-Oct-25,91.99,91.99,90.72,90.73,548
14-Oct-25,90.88,90.88,89.94,90.20,2258
13-Oct-25,89.93,92.04,89.62,90.88,1262
10-Oct-25,94.62,94.62,87.01,88.70,734914
09-Oct-25,100.00,100.00,92.70,92.70,781307
08-Oct-25,93.95,93.95,93.95,93.95,1597
07-Oct-25,95.99,96.00,93.95,93.95,11390
06-Oct-25,95.85,95.85,93.84,93.84,1420
01-Oct-25,94.49,96.00,94.49,96.00,1910
30-Sep-25,94.50,94.50,94.12,94.12,661
29-Sep-25,95.99,95.99,94.01,94.49,567
25-Sep-25,96.00,96.00,93.41,93.41,4278
24-Sep-25,95.97,95.98,95.97,95.98,575
23-Sep-25,95.97,96.00,94.50,96.00,576791
22-Sep-25,94.88,95.99,92.85,93.15,34937
19-Sep-25,92.07,93.99,92.06,92.31,91376
18-Sep-25,91.70,93.00,91.70,91.70,42044
17-Sep-25,92.05,92.11,91.70,91.70,36728
16-Sep-25,92.87,92.89,91.18,92.45,1879069
15-Sep-25,94.88,94.88,91.23,92.38,60478
12-Sep-25,93.76,94.90,91.47,92.48,31388
11-Sep-25,96.14,96.14,92.03,95.00,170924
10-Sep-25,96.96,98.80,91.70,96.18,465189
09-Sep-25,103.95,104.00,90.71,91.62,958109
08-Sep-25,91.01,91.90,90.50,91.34,7679
05-Sep-25,91.99,97.98,90.51,97.98,14940
04-Sep-25,92.00,96.70,90.50,94.99,25788
03-Sep-25,90.81,92.36,90.50,90.50,19255
02-Sep-25,90.46,92.01,90.45,90.45,14902
01-Sep-25,90.53,90.53,90.45,90.45,3530
29-Aug-25,93.98,94.00,90.06,91.49,4759
28-Aug-25,93.38,93.98,90.05,93.98,4838
27-Aug-25,95.10,95.10,95.10,95.10,951
26-Aug-25,95.41,95.41,95.41,95.41,572
25-Aug-25,93.96,97.98,93.96,95.40,1144
22-Aug-25,94.39,98.38,94.39,98.00,2425
21-Aug-25,93.39,94.38,92.52,94.38,280
20-Aug-25,93.09,93.09,93.09,93.09,651
19-Aug-25,99.35,99.35,93.46,94.00,5450
18-Aug-25,96.03,99.52,93.45,94.00,5178
15-Aug-25,95.80,95.80,95.49,95.49,287
14-Aug-25,99.67,99.67,91.56,98.58,8941
13-Aug-25,104.61,104.61,93.00,93.00,503358
12-Aug-25,93.99,96.50,93.50,96.50,1105572
11-Aug-25,96.50,96.50,93.98,94.00,1024696
08-Aug-25,96.90,96.90,92.44,92.44,1539156
07-Aug-25,94.61,96.90,94.00,96.90,1025841
06-Aug-25,94.50,94.50,91.39,94.50,570299
05-Aug-25,94.53,94.53,94.53,94.53,283
04-Aug-25,96.90,96.90,94.52,94.53,1045
01-Aug-25,96.99,97.00,96.98,96.98,581

*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