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
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	-1,74%	-0,60	33,86	34,59	33,86	34,73	137K	343
15/12/2025	0,58%	0,20	34,46	34,39	34,13	34,50	103K	613
12/12/2025	1,60%	0,54	34,26	34,35	33,90	34,35	70K	458
11/12/2025	0,48%	0,16	33,72	33,55	33,20	34,09	149K	363
10/12/2025	-2,01%	-0,69	33,56	34,46	33,32	34,46	378K	2.204
09/12/2025	0,35%	0,12	34,25	34,13	33,29	34,40	344K	639
08/12/2025	0,38%	0,13	34,13	34,33	33,47	34,48	118K	593
05/12/2025	1,49%	0,50	34,00	33,50	33,34	34,23	305K	880
04/12/2025	0,48%	0,16	33,50	33,34	33,12	33,50	117K	234
03/12/2025	0,30%	0,10	33,34	33,50	33,24	33,50	80K	180
02/12/2025	0,27%	0,09	33,24	33,30	33,14	33,47	112K	252
01/12/2025	0,09%	0,03	33,15	33,18	32,82	33,23	138K	1.405
28/11/2025	0,85%	0,28	33,12	32,84	32,80	33,22	112K	650
27/11/2025	0,71%	0,23	32,84	32,80	32,70	33,00	193K	267
26/11/2025	0,03%	0,01	32,61	32,80	32,61	32,80	79K	692
25/11/2025	-0,58%	-0,19	32,60	32,79	32,60	32,97	93K	280
24/11/2025	0,52%	0,17	32,79	32,74	32,60	32,99	203K	847
21/11/2025	-0,55%	-0,18	32,62	32,90	32,62	32,90	154K	319
19/11/2025	-0,33%	-0,11	32,80	32,91	32,80	33,04	134K	258
18/11/2025	-0,39%	-0,13	32,91	33,35	32,82	33,35	177K	278
17/11/2025	0,43%	0,14	33,04	32,98	32,85	33,35	183K	436
14/11/2025	0,92%	0,30	32,90	32,93	32,62	32,96	119K	326
13/11/2025	0,00%	0,00	32,60	32,91	32,60	33,34	198K	456
12/11/2025	0,18%	0,06	32,60	32,65	32,53	32,92	178K	198
11/11/2025	0,12%	0,04	32,54	32,32	32,32	32,64	64K	219
10/11/2025	-1,52%	-0,50	32,50	32,64	31,80	32,64	210K	1.150
07/11/2025	0,00%	0,00	33,00	33,20	32,89	33,20	107K	193
06/11/2025	-0,48%	-0,16	33,00	33,19	32,85	33,20	102K	358
05/11/2025	1,41%	0,46	33,16	32,96	32,70	33,31	195K	409
04/11/2025	0,62%	0,20	32,70	32,71	32,48	33,01	202K	2.097
03/11/2025	0,53%	0,17	32,50	32,09	32,09	32,83	104K	339
31/10/2025	-0,92%	-0,30	32,33	32,75	32,01	33,20	201K	1.122
30/10/2025	-1,12%	-0,37	32,63	33,32	32,50	33,32	199K	459
29/10/2025	-1,58%	-0,53	33,00	33,87	33,00	33,99	128K	301
28/10/2025	-0,50%	-0,17	33,53	33,99	33,51	33,99	60K	488
27/10/2025	0,90%	0,30	33,70	33,74	33,37	33,97	168K	1.154
24/10/2025	-0,86%	-0,29	33,40	34,00	33,24	34,00	105K	238
23/10/2025	-0,74%	-0,25	33,69	33,42	33,42	34,12	68K	644
22/10/2025	2,23%	0,74	33,94	33,59	33,20	34,00	127K	1.703
21/10/2025	-2,35%	-0,80	33,20	34,01	33,16	34,15	204K	415
20/10/2025	-0,32%	-0,11	34,00	34,11	33,88	34,84	172K	1.189
17/10/2025	2,59%	0,86	34,11	33,59	33,18	34,98	322K	1.092
16/10/2025	-0,33%	-0,11	33,25	33,64	33,05	33,65	52K	205
15/10/2025	1,12%	0,37	33,36	33,32	33,02	33,67	62K	689
14/10/2025	1,04%	0,34	32,99	32,65	32,60	33,67	321K	1.930
13/10/2025	-0,76%	-0,25	32,65	33,00	32,12	33,00	133K	377
10/10/2025	0,83%	0,27	32,90	32,51	32,51	33,00	83K	312
09/10/2025	0,09%	0,03	32,63	32,50	32,49	33,05	73K	708
08/10/2025	-2,98%	-1,00	32,60	33,48	32,27	33,48	187K	316
07/10/2025	-1,15%	-0,39	33,60	34,05	33,58	34,05	192K	367
06/10/2025	1,22%	0,41	33,99	33,72	33,61	34,04	182K	330
03/10/2025	1,60%	0,53	33,58	33,32	33,19	33,90	171K	1.141
02/10/2025	0,46%	0,15	33,05	32,95	32,77	33,21	70K	234
01/10/2025	-0,81%	-0,27	32,90	33,54	32,53	33,54	501K	2.949
30/09/2025	-0,96%	-0,32	33,17	33,54	33,12	33,54	128K	729
29/09/2025	0,75%	0,25	33,49	33,24	33,24	33,57	101K	259
26/09/2025	-0,30%	-0,10	33,24	33,30	33,09	33,30	134K	258
25/09/2025	-0,71%	-0,24	33,34	33,60	33,19	33,60	106K	275
24/09/2025	-1,21%	-0,41	33,58	33,90	33,54	34,09	88K	254
23/09/2025	-1,19%	-0,41	33,99	34,40	33,88	34,67	83K	330
22/09/2025	0,76%	0,26	34,40	34,02	33,02	34,40	183K	1.041
19/09/2025	0,98%	0,33	34,14	33,66	33,66	34,14	54K	197
18/09/2025	-	-	33,81	33,65	33,51	33,92	61K	199

Date,Open,High,Low,Close,Volume
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
15-Dec-25,34.39,34.50,34.13,34.46,102557
12-Dec-25,34.35,34.35,33.90,34.26,70008
11-Dec-25,33.55,34.09,33.20,33.72,149026
10-Dec-25,34.46,34.46,33.32,33.56,378359
09-Dec-25,34.13,34.40,33.29,34.25,344333
08-Dec-25,34.33,34.48,33.47,34.13,118146
05-Dec-25,33.50,34.23,33.34,34.00,305273
04-Dec-25,33.34,33.50,33.12,33.50,116590
03-Dec-25,33.50,33.50,33.24,33.34,80045
02-Dec-25,33.30,33.47,33.14,33.24,111642
01-Dec-25,33.18,33.23,32.82,33.15,138281
28-Nov-25,32.84,33.22,32.80,33.12,112427
27-Nov-25,32.80,33.00,32.70,32.84,193175
26-Nov-25,32.80,32.80,32.61,32.61,79171
25-Nov-25,32.79,32.97,32.60,32.60,92908
24-Nov-25,32.74,32.99,32.60,32.79,203499
21-Nov-25,32.90,32.90,32.62,32.62,153667
19-Nov-25,32.91,33.04,32.80,32.80,134207
18-Nov-25,33.35,33.35,32.82,32.91,177471
17-Nov-25,32.98,33.35,32.85,33.04,183182
14-Nov-25,32.93,32.96,32.62,32.90,119137
13-Nov-25,32.91,33.34,32.60,32.60,198358
12-Nov-25,32.65,32.92,32.53,32.60,177861
11-Nov-25,32.32,32.64,32.32,32.54,64046
10-Nov-25,32.64,32.64,31.80,32.50,209808
07-Nov-25,33.20,33.20,32.89,33.00,107433
06-Nov-25,33.19,33.20,32.85,33.00,102466
05-Nov-25,32.96,33.31,32.70,33.16,195033
04-Nov-25,32.71,33.01,32.48,32.70,201547
03-Nov-25,32.09,32.83,32.09,32.50,103861
31-Oct-25,32.75,33.20,32.01,32.33,201495
30-Oct-25,33.32,33.32,32.50,32.63,199474
29-Oct-25,33.87,33.99,33.00,33.00,127620
28-Oct-25,33.99,33.99,33.51,33.53,59511
27-Oct-25,33.74,33.97,33.37,33.70,168306
24-Oct-25,34.00,34.00,33.24,33.40,104967
23-Oct-25,33.42,34.12,33.42,33.69,67893
22-Oct-25,33.59,34.00,33.20,33.94,126775
21-Oct-25,34.01,34.15,33.16,33.20,203748
20-Oct-25,34.11,34.84,33.88,34.00,172148
17-Oct-25,33.59,34.98,33.18,34.11,322016
16-Oct-25,33.64,33.65,33.05,33.25,52373
15-Oct-25,33.32,33.67,33.02,33.36,62175
14-Oct-25,32.65,33.67,32.60,32.99,321192
13-Oct-25,33.00,33.00,32.12,32.65,133080
10-Oct-25,32.51,33.00,32.51,32.90,83139
09-Oct-25,32.50,33.05,32.49,32.63,72632
08-Oct-25,33.48,33.48,32.27,32.60,187215
07-Oct-25,34.05,34.05,33.58,33.60,191601
06-Oct-25,33.72,34.04,33.61,33.99,181585
03-Oct-25,33.32,33.90,33.19,33.58,170992
02-Oct-25,32.95,33.21,32.77,33.05,69968
01-Oct-25,33.54,33.54,32.53,32.90,500601
30-Sep-25,33.54,33.54,33.12,33.17,128130
29-Sep-25,33.24,33.57,33.24,33.49,101432
26-Sep-25,33.30,33.30,33.09,33.24,133836
25-Sep-25,33.60,33.60,33.19,33.34,105764
24-Sep-25,33.90,34.09,33.54,33.58,87524
23-Sep-25,34.40,34.67,33.88,33.99,82588
22-Sep-25,34.02,34.40,33.02,34.40,182663
19-Sep-25,33.66,34.14,33.66,34.14,53862
18-Sep-25,33.65,33.92,33.51,33.81,61098

*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