Cotação atual, histórico e gráfico do papel: BLMG11

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 BLMG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,91%	-0,30	32,50	32,80	32,40	33,04	517K	593
18/11/2024	0,46%	0,15	32,80	32,65	32,40	33,16	413K	722
14/11/2024	1,40%	0,45	32,65	32,54	32,11	33,10	675K	1.889
13/11/2024	-1,11%	-0,36	32,20	33,00	32,20	33,00	484K	890
12/11/2024	-0,12%	-0,04	32,56	32,65	32,54	32,95	371K	518
11/11/2024	-1,81%	-0,60	32,60	33,20	32,50	33,47	977K	1.052
08/11/2024	-2,72%	-0,93	33,20	33,84	33,20	33,84	358K	559

07/11/2024	-0,41%	-0,14	34,13	33,81	33,75	34,46	950K	1.062
06/11/2024	0,41%	0,14	34,27	34,07	33,72	34,27	576K	825
05/11/2024	-1,61%	-0,56	34,13	34,61	34,04	34,70	418K	686
04/11/2024	1,20%	0,41	34,69	34,63	33,99	34,69	617K	4.029
01/11/2024	3,25%	1,08	34,28	33,23	33,04	34,52	1M	10.099
31/10/2024	-0,30%	-0,10	33,20	33,43	32,55	33,64	1M	1.630
30/10/2024	-0,42%	-0,14	33,30	33,53	33,30	33,53	401K	1.377
29/10/2024	-0,48%	-0,16	33,44	33,66	33,25	33,66	512K	706
28/10/2024	-1,18%	-0,40	33,60	33,65	33,32	33,99	1M	715
25/10/2024	0,03%	0,01	34,00	34,39	33,95	34,39	807K	1.178
24/10/2024	-1,62%	-0,56	33,99	34,70	33,99	34,70	816K	456
23/10/2024	-1,00%	-0,35	34,55	35,05	34,24	35,13	788K	953
22/10/2024	-0,29%	-0,10	34,90	35,01	34,00	35,05	2M	3.413
21/10/2024	-0,54%	-0,19	35,00	35,50	34,50	35,51	910K	1.223
18/10/2024	-1,26%	-0,45	35,19	35,53	35,18	35,70	778K	1.144
17/10/2024	-0,59%	-0,21	35,64	36,48	35,63	36,55	843K	1.381
16/10/2024	-1,59%	-0,58	35,85	36,57	35,75	36,57	690K	1.334
15/10/2024	-0,55%	-0,20	36,43	36,94	36,40	36,94	441K	656
14/10/2024	-0,38%	-0,14	36,63	37,00	36,61	37,20	552K	2.090
11/10/2024	-0,89%	-0,33	36,77	37,17	36,66	37,31	482K	2.245
10/10/2024	-1,07%	-0,40	37,10	37,86	36,90	37,86	742K	1.481
09/10/2024	-1,83%	-0,70	37,50	38,50	37,50	38,50	624K	832
08/10/2024	-1,80%	-0,70	38,20	38,41	38,10	38,85	361K	441
07/10/2024	-0,10%	-0,04	38,90	39,10	38,70	39,41	610K	893
04/10/2024	0,10%	0,04	38,94	38,72	38,72	39,02	361K	306
03/10/2024	0,00%	0,00	38,90	38,90	38,79	39,44	455K	923
02/10/2024	0,39%	0,15	38,90	38,85	38,59	38,90	507K	696
01/10/2024	-0,82%	-0,32	38,75	38,86	38,72	39,16	829K	3.275
30/09/2024	-0,13%	-0,05	39,07	39,49	38,79	39,49	1M	270
27/09/2024	-0,31%	-0,12	39,12	39,24	38,82	39,24	571K	506
26/09/2024	1,19%	0,46	39,24	38,70	38,70	39,40	814K	2.570
25/09/2024	-0,28%	-0,11	38,78	38,82	38,75	39,00	624K	452
24/09/2024	-0,28%	-0,11	38,89	39,20	38,39	39,20	1M	1.593
23/09/2024	-0,36%	-0,14	39,00	39,38	38,70	39,51	1M	1.086
20/09/2024	0,03%	0,01	39,14	39,33	38,74	39,33	640K	447
19/09/2024	-2,17%	-0,87	39,13	40,00	39,09	40,14	857K	1.349
18/09/2024	-0,22%	-0,09	40,00	40,29	39,96	40,29	330K	706
17/09/2024	-0,74%	-0,30	40,09	40,39	40,04	40,46	585K	982
16/09/2024	-0,30%	-0,12	40,39	40,69	40,17	41,00	711K	1.679
13/09/2024	0,30%	0,12	40,51	40,71	40,39	40,72	558K	1.530
12/09/2024	-1,32%	-0,54	40,39	41,20	40,30	41,29	395K	1.837
11/09/2024	-0,68%	-0,28	40,93	41,59	40,93	41,59	575K	1.097
10/09/2024	0,15%	0,06	41,21	41,44	41,15	41,48	703K	1.220
09/09/2024	-2,53%	-1,07	41,15	41,80	40,21	41,99	753K	1.316
06/09/2024	0,17%	0,07	42,22	42,35	42,01	42,63	457K	452
05/09/2024	0,45%	0,19	42,15	42,37	41,52	42,37	618K	419
04/09/2024	-0,24%	-0,10	41,96	42,36	41,90	42,36	923K	1.012
03/09/2024	-1,04%	-0,44	42,06	42,74	42,00	42,74	1M	1.166
02/09/2024	0,38%	0,16	42,50	42,27	42,00	42,87	816K	3.312
30/08/2024	2,59%	1,07	42,34	41,99	41,99	42,34	488K	490
29/08/2024	0,73%	0,30	41,27	41,19	40,92	41,30	518K	208
28/08/2024	1,26%	0,51	40,97	40,47	40,46	41,00	403K	385
27/08/2024	0,82%	0,33	40,46	40,43	40,15	41,29	635K	696
26/08/2024	2,58%	1,01	40,13	39,75	39,75	41,19	2M	1.042
23/08/2024	0,31%	0,12	39,12	39,38	38,99	39,47	734K	1.179
22/08/2024	-0,64%	-0,25	39,00	39,48	39,00	39,50	490K	469
21/08/2024	-0,61%	-0,24	39,25	39,50	39,00	39,55	477K	441
20/08/2024	0,03%	0,01	39,49	39,48	39,19	39,71	373K	405
19/08/2024	0,08%	0,03	39,48	39,65	39,38	39,70	591K	797
16/08/2024	0,51%	0,20	39,45	39,30	39,26	39,65	918K	676
15/08/2024	0,36%	0,14	39,25	39,35	39,14	39,35	354K	1.199
14/08/2024	0,41%	0,16	39,11	38,99	38,95	39,30	409K	309
13/08/2024	0,15%	0,06	38,95	38,88	38,84	38,99	180K	198
12/08/2024	1,14%	0,44	38,89	38,60	38,50	38,99	458K	801
09/08/2024	0,97%	0,37	38,45	38,08	37,90	38,48	463K	399
08/08/2024	-1,58%	-0,61	38,08	38,40	37,96	38,85	1M	2.099
07/08/2024	1,52%	0,58	38,69	38,12	38,10	38,72	815K	423
06/08/2024	-0,08%	-0,03	38,11	38,14	38,04	38,64	248K	304
05/08/2024	-0,08%	-0,03	38,14	38,03	37,95	38,30	571K	532
02/08/2024	-0,34%	-0,13	38,17	38,64	38,00	38,64	563K	357
01/08/2024	0,52%	0,20	38,30	38,48	38,06	38,70	523K	2.359
31/07/2024	0,58%	0,22	38,10	37,88	37,88	38,41	466K	784
30/07/2024	-0,24%	-0,09	37,88	38,36	37,60	38,36	192K	258
29/07/2024	-0,21%	-0,08	37,97	38,05	37,89	38,30	173K	228
26/07/2024	-0,34%	-0,13	38,05	38,50	37,80	38,50	451K	352
25/07/2024	-0,34%	-0,13	38,18	38,95	37,99	38,95	442K	1.548
24/07/2024	-1,08%	-0,42	38,31	38,85	38,15	38,85	511K	420
23/07/2024	0,23%	0,09	38,73	38,75	38,49	38,99	221K	1.766
22/07/2024	0,44%	0,17	38,64	38,47	38,33	38,90	263K	802
19/07/2024	0,42%	0,16	38,47	38,39	38,05	38,97	433K	246
18/07/2024	-1,06%	-0,41	38,31	38,71	38,14	38,80	608K	429
17/07/2024	-0,51%	-0,20	38,72	39,02	38,60	39,02	292K	258
16/07/2024	-0,05%	-0,02	38,92	38,93	38,80	38,99	107K	205
15/07/2024	0,36%	0,14	38,94	38,80	38,59	39,23	505K	553
12/07/2024	0,00%	0,00	38,80	38,82	38,70	38,92	180K	216
11/07/2024	0,36%	0,14	38,80	38,74	38,62	39,10	701K	336
10/07/2024	-0,97%	-0,38	38,66	39,04	38,60	39,06	537K	815
09/07/2024	0,10%	0,04	39,04	38,71	38,63	39,04	1M	367
08/07/2024	-1,32%	-0,52	39,00	38,90	38,60	39,15	1M	927
05/07/2024	0,48%	0,19	39,52	39,35	39,35	39,90	4M	404
04/07/2024	0,25%	0,10	39,33	39,30	39,20	39,39	1M	1.555
03/07/2024	0,59%	0,23	39,23	39,00	38,90	39,23	407K	172
02/07/2024	0,59%	0,23	39,00	39,00	38,62	39,20	508K	763
01/07/2024	-1,00%	-0,39	38,77	39,17	38,71	39,27	515K	4.255
28/06/2024	0,77%	0,30	39,16	38,94	38,90	39,30	636K	394
27/06/2024	-0,97%	-0,38	38,86	39,27	38,84	39,27	386K	559
26/06/2024	2,53%	0,97	39,24	38,94	38,75	39,52	3M	3.232
25/06/2024	-0,10%	-0,04	38,27	38,27	38,11	38,46	526K	295
24/06/2024	0,34%	0,13	38,31	38,26	38,17	38,65	364K	1.292
21/06/2024	-0,18%	-0,07	38,18	38,33	38,15	38,39	154K	679
20/06/2024	0,13%	0,05	38,25	38,20	38,00	38,50	704K	340
19/06/2024	-0,52%	-0,20	38,20	38,40	37,93	38,51	175K	245
18/06/2024	-0,52%	-0,20	38,40	38,50	38,20	38,74	605K	521
17/06/2024	-1,03%	-0,40	38,60	38,90	38,48	38,98	744K	920
14/06/2024	-0,71%	-0,28	39,00	39,28	39,00	39,30	567K	303
13/06/2024	-0,03%	-0,01	39,28	39,38	39,21	40,00	236K	204
12/06/2024	-0,38%	-0,15	39,29	39,50	39,28	40,00	319K	217
11/06/2024	0,48%	0,19	39,44	39,60	39,40	40,66	2M	408
10/06/2024	2,08%	0,80	39,25	38,54	38,54	40,00	2M	1.399
07/06/2024	0,13%	0,05	38,45	38,33	38,33	38,45	294K	1.250
06/06/2024	0,00%	0,00	38,40	38,39	38,33	38,45	146K	294
05/06/2024	-0,13%	-0,05	38,40	38,45	38,20	38,45	222K	309
04/06/2024	0,10%	0,04	38,45	38,40	38,40	38,84	169K	813
03/06/2024	-0,44%	-0,17	38,41	38,60	38,20	38,75	409K	2.618
31/05/2024	0,21%	0,08	38,58	38,50	38,40	38,70	162K	270
29/05/2024	0,00%	0,00	38,50	38,58	38,40	38,67	238K	224
28/05/2024	-0,08%	-0,03	38,50	38,59	38,50	38,67	184K	602
27/05/2024	0,08%	0,03	38,53	38,60	38,39	38,86	344K	678
24/05/2024	-0,05%	-0,02	38,50	38,60	38,50	38,81	160K	333
23/05/2024	-0,13%	-0,05	38,52	38,57	38,45	38,95	274K	405
22/05/2024	-0,52%	-0,20	38,57	38,80	38,57	39,13	206K	283
21/05/2024	0,03%	0,01	38,77	39,19	38,76	39,19	241K	1.333
20/05/2024	0,23%	0,09	38,76	38,75	38,70	39,00	210K	619
17/05/2024	-0,28%	-0,11	38,67	38,78	38,50	38,78	299K	289
16/05/2024	0,70%	0,27	38,78	38,55	38,54	38,89	185K	631
15/05/2024	0,92%	0,35	38,51	38,30	38,00	38,61	172K	326
14/05/2024	-	-	38,16	38,46	38,01	38,70	321K	385

Date,Open,High,Low,Close,Volume
19-Nov-24,32.80,33.04,32.40,32.50,517172
18-Nov-24,32.65,33.16,32.40,32.80,413054
14-Nov-24,32.54,33.10,32.11,32.65,675418
13-Nov-24,33.00,33.00,32.20,32.20,483967
12-Nov-24,32.65,32.95,32.54,32.56,371063
11-Nov-24,33.20,33.47,32.50,32.60,976632
08-Nov-24,33.84,33.84,33.20,33.20,357521
07-Nov-24,33.81,34.46,33.75,34.13,949909
06-Nov-24,34.07,34.27,33.72,34.27,576476
05-Nov-24,34.61,34.70,34.04,34.13,418203
04-Nov-24,34.63,34.69,33.99,34.69,617115
01-Nov-24,33.23,34.52,33.04,34.28,1345180
31-Oct-24,33.43,33.64,32.55,33.20,1448898
30-Oct-24,33.53,33.53,33.30,33.30,401004
29-Oct-24,33.66,33.66,33.25,33.44,511867
28-Oct-24,33.65,33.99,33.32,33.60,1017735
25-Oct-24,34.39,34.39,33.95,34.00,807408
24-Oct-24,34.70,34.70,33.99,33.99,816288
23-Oct-24,35.05,35.13,34.24,34.55,788180
22-Oct-24,35.01,35.05,34.00,34.90,1538218
21-Oct-24,35.50,35.51,34.50,35.00,910128
18-Oct-24,35.53,35.70,35.18,35.19,778348
17-Oct-24,36.48,36.55,35.63,35.64,842806
16-Oct-24,36.57,36.57,35.75,35.85,689687
15-Oct-24,36.94,36.94,36.40,36.43,441217
14-Oct-24,37.00,37.20,36.61,36.63,551984
11-Oct-24,37.17,37.31,36.66,36.77,481891
10-Oct-24,37.86,37.86,36.90,37.10,741643
09-Oct-24,38.50,38.50,37.50,37.50,623862
08-Oct-24,38.41,38.85,38.10,38.20,360543
07-Oct-24,39.10,39.41,38.70,38.90,610241
04-Oct-24,38.72,39.02,38.72,38.94,360529
03-Oct-24,38.90,39.44,38.79,38.90,454814
02-Oct-24,38.85,38.90,38.59,38.90,507028
01-Oct-24,38.86,39.16,38.72,38.75,828707
30-Sep-24,39.49,39.49,38.79,39.07,1005492
27-Sep-24,39.24,39.24,38.82,39.12,570646
26-Sep-24,38.70,39.40,38.70,39.24,814090
25-Sep-24,38.82,39.00,38.75,38.78,623612
24-Sep-24,39.20,39.20,38.39,38.89,1241357
23-Sep-24,39.38,39.51,38.70,39.00,1210989
20-Sep-24,39.33,39.33,38.74,39.14,640040
19-Sep-24,40.00,40.14,39.09,39.13,856713
18-Sep-24,40.29,40.29,39.96,40.00,329930
17-Sep-24,40.39,40.46,40.04,40.09,584696
16-Sep-24,40.69,41.00,40.17,40.39,710568
13-Sep-24,40.71,40.72,40.39,40.51,557996
12-Sep-24,41.20,41.29,40.30,40.39,394844
11-Sep-24,41.59,41.59,40.93,40.93,575470
10-Sep-24,41.44,41.48,41.15,41.21,703155
09-Sep-24,41.80,41.99,40.21,41.15,752907
06-Sep-24,42.35,42.63,42.01,42.22,456759
05-Sep-24,42.37,42.37,41.52,42.15,617563
04-Sep-24,42.36,42.36,41.90,41.96,922902
03-Sep-24,42.74,42.74,42.00,42.06,1226384
02-Sep-24,42.27,42.87,42.00,42.50,816492
30-Aug-24,41.99,42.34,41.99,42.34,488152
29-Aug-24,41.19,41.30,40.92,41.27,517937
28-Aug-24,40.47,41.00,40.46,40.97,402774
27-Aug-24,40.43,41.29,40.15,40.46,635108
26-Aug-24,39.75,41.19,39.75,40.13,2093188
23-Aug-24,39.38,39.47,38.99,39.12,734055
22-Aug-24,39.48,39.50,39.00,39.00,490206
21-Aug-24,39.50,39.55,39.00,39.25,477016
20-Aug-24,39.48,39.71,39.19,39.49,372593
19-Aug-24,39.65,39.70,39.38,39.48,590766
16-Aug-24,39.30,39.65,39.26,39.45,917858
15-Aug-24,39.35,39.35,39.14,39.25,354138
14-Aug-24,38.99,39.30,38.95,39.11,409047
13-Aug-24,38.88,38.99,38.84,38.95,180228
12-Aug-24,38.60,38.99,38.50,38.89,457773
09-Aug-24,38.08,38.48,37.90,38.45,462600
08-Aug-24,38.40,38.85,37.96,38.08,1309960
07-Aug-24,38.12,38.72,38.10,38.69,814503
06-Aug-24,38.14,38.64,38.04,38.11,247897
05-Aug-24,38.03,38.30,37.95,38.14,570547
02-Aug-24,38.64,38.64,38.00,38.17,563105
01-Aug-24,38.48,38.70,38.06,38.30,523355
31-Jul-24,37.88,38.41,37.88,38.10,465537
30-Jul-24,38.36,38.36,37.60,37.88,192052
29-Jul-24,38.05,38.30,37.89,37.97,173486
26-Jul-24,38.50,38.50,37.80,38.05,451164
25-Jul-24,38.95,38.95,37.99,38.18,442157
24-Jul-24,38.85,38.85,38.15,38.31,510798
23-Jul-24,38.75,38.99,38.49,38.73,221253
22-Jul-24,38.47,38.90,38.33,38.64,263254
19-Jul-24,38.39,38.97,38.05,38.47,433144
18-Jul-24,38.71,38.80,38.14,38.31,607796
17-Jul-24,39.02,39.02,38.60,38.72,292446
16-Jul-24,38.93,38.99,38.80,38.92,107481
15-Jul-24,38.80,39.23,38.59,38.94,505124
12-Jul-24,38.82,38.92,38.70,38.80,180227
11-Jul-24,38.74,39.10,38.62,38.80,700651
10-Jul-24,39.04,39.06,38.60,38.66,537050
09-Jul-24,38.71,39.04,38.63,39.04,1099775
08-Jul-24,38.90,39.15,38.60,39.00,1106320
05-Jul-24,39.35,39.90,39.35,39.52,4460171
04-Jul-24,39.30,39.39,39.20,39.33,1372852
03-Jul-24,39.00,39.23,38.90,39.23,406828
02-Jul-24,39.00,39.20,38.62,39.00,507626
01-Jul-24,39.17,39.27,38.71,38.77,514860
28-Jun-24,38.94,39.30,38.90,39.16,636376
27-Jun-24,39.27,39.27,38.84,38.86,385679
26-Jun-24,38.94,39.52,38.75,39.24,2931482
25-Jun-24,38.27,38.46,38.11,38.27,526050
24-Jun-24,38.26,38.65,38.17,38.31,364079
21-Jun-24,38.33,38.39,38.15,38.18,153947
20-Jun-24,38.20,38.50,38.00,38.25,703741
19-Jun-24,38.40,38.51,37.93,38.20,175333
18-Jun-24,38.50,38.74,38.20,38.40,604676
17-Jun-24,38.90,38.98,38.48,38.60,743899
14-Jun-24,39.28,39.30,39.00,39.00,566765
13-Jun-24,39.38,40.00,39.21,39.28,235954
12-Jun-24,39.50,40.00,39.28,39.29,318869
11-Jun-24,39.60,40.66,39.40,39.44,2244411
10-Jun-24,38.54,40.00,38.54,39.25,1634800
07-Jun-24,38.33,38.45,38.33,38.45,293504
06-Jun-24,38.39,38.45,38.33,38.40,145700
05-Jun-24,38.45,38.45,38.20,38.40,222366
04-Jun-24,38.40,38.84,38.40,38.45,169101
03-Jun-24,38.60,38.75,38.20,38.41,408797
31-May-24,38.50,38.70,38.40,38.58,161782
29-May-24,38.58,38.67,38.40,38.50,238377
28-May-24,38.59,38.67,38.50,38.50,183970
27-May-24,38.60,38.86,38.39,38.53,344431
24-May-24,38.60,38.81,38.50,38.50,159803
23-May-24,38.57,38.95,38.45,38.52,273661
22-May-24,38.80,39.13,38.57,38.57,205761
21-May-24,39.19,39.19,38.76,38.77,241311
20-May-24,38.75,39.00,38.70,38.76,210051
17-May-24,38.78,38.78,38.50,38.67,299041
16-May-24,38.55,38.89,38.54,38.78,184651
15-May-24,38.30,38.61,38.00,38.51,172171
14-May-24,38.46,38.70,38.01,38.16,320672

*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: BLMG11