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
03/07/2026	-0,32%	-0,10	31,04	31,45	30,92	31,55	124K	222
02/07/2026	1,10%	0,34	31,14	30,82	30,82	31,70	124K	170
01/07/2026	-3,72%	-1,19	30,80	31,99	30,80	31,99	123K	789
30/06/2026	0,13%	0,04	31,99	31,85	31,60	31,99	366K	214
29/06/2026	3,16%	0,98	31,95	30,97	30,72	31,95	238K	196
26/06/2026	0,23%	0,07	30,97	30,97	30,70	30,97	85K	101
25/06/2026	0,16%	0,05	30,90	30,61	30,61	30,97	70K	110
24/06/2026	0,52%	0,16	30,85	30,61	30,61	31,01	197K	92
23/06/2026	-1,63%	-0,51	30,69	31,21	29,99	31,26	240K	207
22/06/2026	-0,29%	-0,09	31,20	30,86	30,86	31,33	90K	525
19/06/2026	0,84%	0,26	31,29	31,40	31,00	31,46	40K	92
18/06/2026	-2,30%	-0,73	31,03	31,12	31,00	31,80	57K	130
17/06/2026	0,60%	0,19	31,76	31,79	30,85	31,79	265K	293
16/06/2026	3,07%	0,94	31,57	30,63	30,50	31,57	149K	415
15/06/2026	0,16%	0,05	30,63	30,58	30,36	30,99	142K	653
12/06/2026	-1,35%	-0,42	30,58	31,31	30,52	31,32	186K	180
11/06/2026	1,57%	0,48	31,00	30,52	30,18	31,36	151K	281
10/06/2026	-1,55%	-0,48	30,52	30,80	30,30	31,23	181K	141
09/06/2026	-3,06%	-0,98	31,00	31,60	31,00	31,93	41K	124
08/06/2026	2,93%	0,91	31,98	31,39	30,62	32,88	216K	815
05/06/2026	0,06%	0,02	31,07	31,37	30,80	31,54	145K	198
03/06/2026	-0,86%	-0,27	31,05	31,01	31,01	31,43	111K	149
02/06/2026	-0,85%	-0,27	31,32	31,85	30,84	31,85	182K	233
01/06/2026	-0,47%	-0,15	31,59	31,74	30,50	31,87	463K	1.415
29/05/2026	2,06%	0,64	31,74	30,46	30,46	31,79	208K	162
28/05/2026	0,68%	0,21	31,10	30,99	30,15	31,42	770K	1.406
27/05/2026	-0,58%	-0,18	30,89	31,11	30,87	31,27	207K	322
26/05/2026	-0,38%	-0,12	31,07	31,25	31,06	31,87	227K	191
25/05/2026	-1,76%	-0,56	31,19	31,74	31,10	31,74	419K	704
22/05/2026	1,93%	0,60	31,75	31,76	31,10	31,94	416K	516
21/05/2026	-0,32%	-0,10	31,15	31,00	31,00	31,63	402K	616
20/05/2026	-0,06%	-0,02	31,25	31,90	31,10	31,90	278K	775
19/05/2026	1,39%	0,43	31,27	31,15	30,98	32,89	872K	1.408
18/05/2026	-0,58%	-0,18	30,84	31,33	30,83	31,69	624K	2.109
15/05/2026	0,39%	0,12	31,02	31,67	30,90	31,84	450K	1.300
14/05/2026	-0,32%	-0,10	30,90	31,59	30,57	32,96	1M	3.282
13/05/2026	-2,97%	-0,95	31,00	31,96	31,00	32,26	252K	3.714
12/05/2026	-0,53%	-0,17	31,95	32,12	31,95	32,98	127K	138
11/05/2026	-2,90%	-0,96	32,12	32,70	32,05	33,08	230K	497
08/05/2026	0,52%	0,17	33,08	33,20	32,91	33,29	80K	195
07/05/2026	0,00%	0,00	32,91	33,65	32,91	33,65	151K	309
06/05/2026	-2,34%	-0,79	32,91	33,70	32,68	33,70	504K	797
05/05/2026	0,90%	0,30	33,70	33,37	33,10	33,70	302K	1.018
04/05/2026	1,24%	0,41	33,40	32,99	32,71	33,47	387K	2.479
30/04/2026	0,89%	0,29	32,99	32,66	32,66	32,99	130K	169
29/04/2026	-0,58%	-0,19	32,70	32,90	32,61	32,90	247K	306
28/04/2026	0,74%	0,24	32,89	32,75	32,55	32,91	98K	316
27/04/2026	0,00%	0,00	32,65	32,56	32,50	32,65	143K	310
24/04/2026	-0,43%	-0,14	32,65	32,90	32,60	32,90	168K	383
23/04/2026	-0,43%	-0,14	32,79	33,00	32,70	33,00	149K	346
22/04/2026	-0,21%	-0,07	32,93	33,00	32,85	33,00	141K	1.309
20/04/2026	0,00%	0,00	33,00	33,00	32,83	33,00	113K	773
17/04/2026	0,12%	0,04	33,00	32,99	32,25	33,00	182K	1.034
16/04/2026	0,67%	0,22	32,96	32,98	32,66	32,98	336K	531
15/04/2026	1,61%	0,52	32,74	32,25	32,04	32,74	338K	1.264
14/04/2026	-0,62%	-0,20	32,22	31,90	31,85	32,35	407K	1.127
13/04/2026	1,63%	0,52	32,42	31,90	31,88	32,42	140K	748
10/04/2026	0,00%	0,00	31,90	31,99	31,79	32,29	308K	413
09/04/2026	-1,63%	-0,53	31,90	32,10	31,74	32,65	398K	429
08/04/2026	-0,15%	-0,05	32,43	32,65	32,35	32,77	253K	376
07/04/2026	-1,43%	-0,47	32,48	32,92	32,45	33,11	399K	479
06/04/2026	-0,78%	-0,26	32,95	33,21	32,81	33,30	329K	626
02/04/2026	-0,39%	-0,13	33,21	33,27	32,74	33,27	207K	464
01/04/2026	0,12%	0,04	33,34	33,47	32,89	33,47	483K	1.627
31/03/2026	-0,75%	-0,25	33,30	33,55	32,95	33,99	768K	583
30/03/2026	-0,59%	-0,20	33,55	33,74	33,53	33,74	87K	205
27/03/2026	0,27%	0,09	33,75	33,66	33,42	33,88	339K	1.536
26/03/2026	-0,50%	-0,17	33,66	34,08	33,31	34,08	270K	462
25/03/2026	-0,50%	-0,17	33,83	34,30	33,83	34,35	278K	196
24/03/2026	0,62%	0,21	34,00	33,55	33,55	34,00	115K	170
23/03/2026	0,27%	0,09	33,79	33,51	33,51	34,04	146K	582
20/03/2026	-0,12%	-0,04	33,70	34,04	33,70	34,05	188K	331
19/03/2026	-0,27%	-0,09	33,74	33,78	33,60	33,85	179K	436
18/03/2026	0,59%	0,20	33,83	33,63	33,62	34,49	103K	319
17/03/2026	0,00%	0,00	33,63	33,74	33,61	33,94	135K	309
16/03/2026	-0,21%	-0,07	33,63	33,60	33,60	34,01	312K	1.933
13/03/2026	-0,68%	-0,23	33,70	33,50	33,46	34,11	312K	451
12/03/2026	0,06%	0,02	33,93	34,00	33,76	34,00	135K	274
11/03/2026	-0,41%	-0,14	33,91	34,20	33,89	34,23	201K	259
10/03/2026	-1,33%	-0,46	34,05	34,31	34,00	34,76	383K	744
09/03/2026	-1,23%	-0,43	34,51	34,79	34,32	34,79	263K	1.189
06/03/2026	0,46%	0,16	34,94	35,00	34,78	35,00	356K	275
05/03/2026	-0,63%	-0,22	34,78	35,00	34,78	35,00	331K	509
04/03/2026	0,11%	0,04	35,00	34,96	34,82	35,00	234K	903
03/03/2026	-0,11%	-0,04	34,96	35,00	34,80	35,00	176K	793
02/03/2026	0,06%	0,02	35,00	35,00	34,80	35,00	491K	3.396
27/02/2026	-0,06%	-0,02	34,98	35,00	34,92	35,00	186K	1.299
26/02/2026	0,55%	0,19	35,00	35,00	34,86	35,00	1M	259
25/02/2026	-0,54%	-0,19	34,81	35,00	34,81	35,00	203K	406
24/02/2026	0,03%	0,01	35,00	34,73	34,73	35,00	314K	916
23/02/2026	0,06%	0,02	34,99	34,98	34,70	35,00	319K	1.344
20/02/2026	0,20%	0,07	34,97	34,91	34,55	35,00	785K	1.491
19/02/2026	1,39%	0,48	34,90	34,77	34,43	34,92	165K	332
18/02/2026	-1,38%	-0,48	34,42	34,95	34,08	34,95	405K	381
13/02/2026	0,87%	0,30	34,90	34,95	34,60	34,95	136K	327
12/02/2026	-0,29%	-0,10	34,60	34,70	34,55	34,95	107K	236
11/02/2026	-0,54%	-0,19	34,70	35,00	34,44	35,00	136K	438
10/02/2026	0,37%	0,13	34,89	34,11	34,11	35,00	309K	322
09/02/2026	-0,52%	-0,18	34,76	34,24	34,20	35,00	242K	2.032
06/02/2026	-0,17%	-0,06	34,94	35,00	34,72	35,00	115K	372
05/02/2026	1,95%	0,67	35,00	34,68	34,53	35,00	295K	588
04/02/2026	-1,63%	-0,57	34,33	35,00	34,33	35,00	237K	473
03/02/2026	0,00%	0,00	34,90	34,51	34,51	35,00	164K	397
02/02/2026	-0,06%	-0,02	34,90	34,71	34,52	35,00	389K	2.405
30/01/2026	1,19%	0,41	34,92	34,51	34,51	35,00	129K	1.164
29/01/2026	-1,34%	-0,47	34,51	35,00	34,50	35,00	296K	1.586
28/01/2026	0,40%	0,14	34,98	34,84	34,66	34,99	235K	536
27/01/2026	1,57%	0,54	34,84	34,65	34,30	34,85	239K	1.198
26/01/2026	-1,04%	-0,36	34,30	34,75	34,30	34,90	246K	2.782
23/01/2026	0,29%	0,10	34,66	34,55	34,48	34,75	187K	463
22/01/2026	-0,32%	-0,11	34,56	34,75	34,47	34,75	134K	423
21/01/2026	-0,23%	-0,08	34,67	34,75	34,63	34,75	145K	398
20/01/2026	0,43%	0,15	34,75	34,75	34,64	34,75	60K	352
19/01/2026	-0,26%	-0,09	34,60	34,69	34,60	34,75	272K	1.925
16/01/2026	1,26%	0,43	34,69	34,56	34,26	34,75	154K	618
15/01/2026	-0,81%	-0,28	34,26	34,74	34,13	34,74	120K	1.105
14/01/2026	-0,32%	-0,11	34,54	34,75	34,34	34,75	129K	595
13/01/2026	1,14%	0,39	34,65	34,59	34,34	34,75	131K	360
12/01/2026	-0,55%	-0,19	34,26	34,75	33,37	34,75	350K	1.872
09/01/2026	-0,58%	-0,20	34,45	33,98	33,98	34,75	322K	570
08/01/2026	-0,29%	-0,10	34,65	34,75	34,44	34,75	130K	306
07/01/2026	1,37%	0,47	34,75	33,89	33,89	34,75	310K	432
06/01/2026	-0,35%	-0,12	34,28	34,35	33,99	34,50	580K	4.930
05/01/2026	-0,81%	-0,28	34,40	34,75	34,35	34,75	302K	2.147
02/01/2026	-0,06%	-0,02	34,68	34,75	34,54	34,75	341K	586
30/12/2025	0,87%	0,30	34,70	34,74	34,44	34,75	84K	327
29/12/2025	-0,95%	-0,33	34,40	34,75	34,00	34,75	226K	737
26/12/2025	0,70%	0,24	34,73	34,49	34,46	34,75	104K	667
23/12/2025	1,59%	0,54	34,49	34,43	33,95	34,49	225K	394
22/12/2025	0,00%	0,00	33,95	33,95	33,95	34,46	289K	1.384
19/12/2025	-0,21%	-0,07	33,95	34,10	33,60	34,50	272K	2.301
18/12/2025	1,49%	0,50	34,02	33,86	33,44	34,09	70K	322
17/12/2025	-1,00%	-0,34	33,52	33,80	33,04	33,83	438K	806
16/12/2025	-	-	33,86	34,59	33,86	34,73	137K	343

Date,Open,High,Low,Close,Volume
03-Jul-26,31.45,31.55,30.92,31.04,123859
02-Jul-26,30.82,31.70,30.82,31.14,123622
01-Jul-26,31.99,31.99,30.80,30.80,123124
30-Jun-26,31.85,31.99,31.60,31.99,366224
29-Jun-26,30.97,31.95,30.72,31.95,237613
26-Jun-26,30.97,30.97,30.70,30.97,84781
25-Jun-26,30.61,30.97,30.61,30.90,70259
24-Jun-26,30.61,31.01,30.61,30.85,197377
23-Jun-26,31.21,31.26,29.99,30.69,239732
22-Jun-26,30.86,31.33,30.86,31.20,90071
19-Jun-26,31.40,31.46,31.00,31.29,39851
18-Jun-26,31.12,31.80,31.00,31.03,56638
17-Jun-26,31.79,31.79,30.85,31.76,264920
16-Jun-26,30.63,31.57,30.50,31.57,148747
15-Jun-26,30.58,30.99,30.36,30.63,142009
12-Jun-26,31.31,31.32,30.52,30.58,186251
11-Jun-26,30.52,31.36,30.18,31.00,151293
10-Jun-26,30.80,31.23,30.30,30.52,181132
09-Jun-26,31.60,31.93,31.00,31.00,41466
08-Jun-26,31.39,32.88,30.62,31.98,215765
05-Jun-26,31.37,31.54,30.80,31.07,144841
03-Jun-26,31.01,31.43,31.01,31.05,110764
02-Jun-26,31.85,31.85,30.84,31.32,182215
01-Jun-26,31.74,31.87,30.50,31.59,463458
29-May-26,30.46,31.79,30.46,31.74,207959
28-May-26,30.99,31.42,30.15,31.10,770270
27-May-26,31.11,31.27,30.87,30.89,207054
26-May-26,31.25,31.87,31.06,31.07,227282
25-May-26,31.74,31.74,31.10,31.19,418952
22-May-26,31.76,31.94,31.10,31.75,415754
21-May-26,31.00,31.63,31.00,31.15,402029
20-May-26,31.90,31.90,31.10,31.25,278498
19-May-26,31.15,32.89,30.98,31.27,871843
18-May-26,31.33,31.69,30.83,30.84,624464
15-May-26,31.67,31.84,30.90,31.02,449791
14-May-26,31.59,32.96,30.57,30.90,1031340
13-May-26,31.96,32.26,31.00,31.00,251574
12-May-26,32.12,32.98,31.95,31.95,127387
11-May-26,32.70,33.08,32.05,32.12,230158
08-May-26,33.20,33.29,32.91,33.08,80193
07-May-26,33.65,33.65,32.91,32.91,150526
06-May-26,33.70,33.70,32.68,32.91,503900
05-May-26,33.37,33.70,33.10,33.70,301734
04-May-26,32.99,33.47,32.71,33.40,387467
30-Apr-26,32.66,32.99,32.66,32.99,129853
29-Apr-26,32.90,32.90,32.61,32.70,247116
28-Apr-26,32.75,32.91,32.55,32.89,98206
27-Apr-26,32.56,32.65,32.50,32.65,143031
24-Apr-26,32.90,32.90,32.60,32.65,168388
23-Apr-26,33.00,33.00,32.70,32.79,149198
22-Apr-26,33.00,33.00,32.85,32.93,141413
20-Apr-26,33.00,33.00,32.83,33.00,113204
17-Apr-26,32.99,33.00,32.25,33.00,181771
16-Apr-26,32.98,32.98,32.66,32.96,335517
15-Apr-26,32.25,32.74,32.04,32.74,337635
14-Apr-26,31.90,32.35,31.85,32.22,407109
13-Apr-26,31.90,32.42,31.88,32.42,140079
10-Apr-26,31.99,32.29,31.79,31.90,307588
09-Apr-26,32.10,32.65,31.74,31.90,398220
08-Apr-26,32.65,32.77,32.35,32.43,253046
07-Apr-26,32.92,33.11,32.45,32.48,398663
06-Apr-26,33.21,33.30,32.81,32.95,328837
02-Apr-26,33.27,33.27,32.74,33.21,207220
01-Apr-26,33.47,33.47,32.89,33.34,482614
31-Mar-26,33.55,33.99,32.95,33.30,768439
30-Mar-26,33.74,33.74,33.53,33.55,86674
27-Mar-26,33.66,33.88,33.42,33.75,339225
26-Mar-26,34.08,34.08,33.31,33.66,270427
25-Mar-26,34.30,34.35,33.83,33.83,278364
24-Mar-26,33.55,34.00,33.55,34.00,114656
23-Mar-26,33.51,34.04,33.51,33.79,145824
20-Mar-26,34.04,34.05,33.70,33.70,188362
19-Mar-26,33.78,33.85,33.60,33.74,179099
18-Mar-26,33.63,34.49,33.62,33.83,102610
17-Mar-26,33.74,33.94,33.61,33.63,135293
16-Mar-26,33.60,34.01,33.60,33.63,312126
13-Mar-26,33.50,34.11,33.46,33.70,311616
12-Mar-26,34.00,34.00,33.76,33.93,134717
11-Mar-26,34.20,34.23,33.89,33.91,201245
10-Mar-26,34.31,34.76,34.00,34.05,383350
09-Mar-26,34.79,34.79,34.32,34.51,262579
06-Mar-26,35.00,35.00,34.78,34.94,356006
05-Mar-26,35.00,35.00,34.78,34.78,330622
04-Mar-26,34.96,35.00,34.82,35.00,234358
03-Mar-26,35.00,35.00,34.80,34.96,176066
02-Mar-26,35.00,35.00,34.80,35.00,490677
27-Feb-26,35.00,35.00,34.92,34.98,185634
26-Feb-26,35.00,35.00,34.86,35.00,1139867
25-Feb-26,35.00,35.00,34.81,34.81,203205
24-Feb-26,34.73,35.00,34.73,35.00,313715
23-Feb-26,34.98,35.00,34.70,34.99,319241
20-Feb-26,34.91,35.00,34.55,34.97,785210
19-Feb-26,34.77,34.92,34.43,34.90,164821
18-Feb-26,34.95,34.95,34.08,34.42,405174
13-Feb-26,34.95,34.95,34.60,34.90,135736
12-Feb-26,34.70,34.95,34.55,34.60,107173
11-Feb-26,35.00,35.00,34.44,34.70,136285
10-Feb-26,34.11,35.00,34.11,34.89,309168
09-Feb-26,34.24,35.00,34.20,34.76,241731
06-Feb-26,35.00,35.00,34.72,34.94,115189
05-Feb-26,34.68,35.00,34.53,35.00,294989
04-Feb-26,35.00,35.00,34.33,34.33,237191
03-Feb-26,34.51,35.00,34.51,34.90,163966
02-Feb-26,34.71,35.00,34.52,34.90,389351
30-Jan-26,34.51,35.00,34.51,34.92,128701
29-Jan-26,35.00,35.00,34.50,34.51,295554
28-Jan-26,34.84,34.99,34.66,34.98,234909
27-Jan-26,34.65,34.85,34.30,34.84,238604
26-Jan-26,34.75,34.90,34.30,34.30,246175
23-Jan-26,34.55,34.75,34.48,34.66,186518
22-Jan-26,34.75,34.75,34.47,34.56,134043
21-Jan-26,34.75,34.75,34.63,34.67,144942
20-Jan-26,34.75,34.75,34.64,34.75,59676
19-Jan-26,34.69,34.75,34.60,34.60,271955
16-Jan-26,34.56,34.75,34.26,34.69,153857
15-Jan-26,34.74,34.74,34.13,34.26,120177
14-Jan-26,34.75,34.75,34.34,34.54,129364
13-Jan-26,34.59,34.75,34.34,34.65,131334
12-Jan-26,34.75,34.75,33.37,34.26,349745
09-Jan-26,33.98,34.75,33.98,34.45,322410
08-Jan-26,34.75,34.75,34.44,34.65,129527
07-Jan-26,33.89,34.75,33.89,34.75,310416
06-Jan-26,34.35,34.50,33.99,34.28,579649
05-Jan-26,34.75,34.75,34.35,34.40,301589
02-Jan-26,34.75,34.75,34.54,34.68,341155
30-Dec-25,34.74,34.75,34.44,34.70,84432
29-Dec-25,34.75,34.75,34.00,34.40,226258
26-Dec-25,34.49,34.75,34.46,34.73,104017
23-Dec-25,34.43,34.49,33.95,34.49,225001
22-Dec-25,33.95,34.46,33.95,33.95,288570
19-Dec-25,34.10,34.50,33.60,33.95,271762
18-Dec-25,33.86,34.09,33.44,34.02,70139
17-Dec-25,33.80,33.83,33.04,33.52,437674
16-Dec-25,34.59,34.73,33.86,33.86,137219

*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