Cotação atual, histórico e gráfico do papel: BLMO11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
27/03/2024 | 1,75% | 1,50 | 87,00 | 85,51 | 85,51 | 89,54 | 4K | 11 |
26/03/2024 | 0,01% | 0,01 | 85,50 | 85,49 | 82,02 | 85,50 | 3K | 7 |
25/03/2024 | -0,01% | -0,01 | 85,49 | 85,50 | 82,00 | 85,50 | 402K | 27 |
22/03/2024 | -4,52% | -4,05 | 85,50 | 87,75 | 84,00 | 89,55 | 442K | 30 |
21/03/2024 | 0,01% | 0,01 | 89,55 | 87,00 | 85,05 | 89,55 | 5K | 24 |
20/03/2024 | -0,01% | -0,01 | 89,54 | 89,55 | 89,54 | 89,55 | 3K | 6 |
19/03/2024 | 0,00% | 0,00 | 89,55 | 89,19 | 87,01 | 89,55 | 5K | 16 |
18/03/2024 | 0,01% | 0,01 | 89,55 | 89,19 | 89,19 | 89,55 | 2K | 7 |
15/03/2024 | 0,00% | 0,00 | 89,54 | 89,54 | 89,54 | 89,54 | 12K | 8 |
14/03/2024 | -0,01% | -0,01 | 89,54 | 88,00 | 88,00 | 89,55 | 16K | 23 |
13/03/2024 | 1,76% | 1,55 | 89,55 | 89,55 | 89,55 | 89,55 | 2K | 7 |
|
12/03/2024 | -1,71% | -1,53 | 88,00 | 89,53 | 88,00 | 89,53 | 14K | 9 |
11/03/2024 | 0,15% | 0,13 | 89,53 | 89,55 | 85,04 | 89,55 | 37K | 51 |
08/03/2024 | -0,17% | -0,15 | 89,40 | 89,55 | 85,01 | 89,55 | 20K | 39 |
07/03/2024 | 0,11% | 0,10 | 89,55 | 89,55 | 84,52 | 89,55 | 15K | 35 |
06/03/2024 | -0,11% | -0,10 | 89,45 | 89,55 | 82,01 | 89,55 | 120K | 154 |
05/03/2024 | 1,22% | 1,08 | 89,55 | 88,48 | 88,47 | 89,55 | 26K | 38 |
04/03/2024 | -1,21% | -1,08 | 88,47 | 89,54 | 88,47 | 89,55 | 5K | 15 |
01/03/2024 | -0,48% | -0,43 | 89,55 | 89,52 | 88,91 | 89,55 | 8K | 16 |
29/02/2024 | 2,32% | 2,04 | 89,98 | 88,00 | 88,00 | 89,98 | 445K | 8 |
28/02/2024 | -0,07% | -0,06 | 87,94 | 88,01 | 86,21 | 89,22 | 11M | 32 |
27/02/2024 | -0,45% | -0,40 | 88,00 | 88,40 | 86,21 | 89,00 | 11K | 27 |
26/02/2024 | -1,23% | -1,10 | 88,40 | 89,50 | 88,40 | 89,50 | 6K | 17 |
23/02/2024 | -0,11% | -0,10 | 89,50 | 89,62 | 89,50 | 89,67 | 13K | 11 |
22/02/2024 | -0,42% | -0,38 | 89,60 | 89,98 | 86,00 | 89,98 | 8K | 23 |
21/02/2024 | 0,00% | 0,00 | 89,98 | 89,98 | 89,97 | 89,98 | 6K | 11 |
20/02/2024 | 0,64% | 0,57 | 89,98 | 89,98 | 86,02 | 89,98 | 19K | 16 |
19/02/2024 | -0,63% | -0,57 | 89,41 | 89,98 | 89,40 | 89,98 | 3K | 8 |
16/02/2024 | 0,01% | 0,01 | 89,98 | 89,98 | 86,00 | 89,98 | 4K | 14 |
15/02/2024 | -0,03% | -0,03 | 89,97 | 86,01 | 86,01 | 89,98 | 5K | 9 |
14/02/2024 | 4,64% | 3,99 | 90,00 | 86,02 | 86,01 | 90,00 | 2K | 7 |
09/02/2024 | 0,00% | 0,00 | 86,01 | 86,01 | 86,01 | 86,01 | 3K | 5 |
08/02/2024 | 0,01% | 0,01 | 86,01 | 88,48 | 86,01 | 90,00 | 10K | 10 |
07/02/2024 | 1,18% | 1,00 | 86,00 | 86,00 | 86,00 | 90,00 | 3K | 12 |
06/02/2024 | 0,00% | 0,00 | 85,00 | 85,00 | 85,00 | 88,99 | 7K | 13 |
05/02/2024 | 0,00% | 0,00 | 85,00 | 85,00 | 85,00 | 89,98 | 3K | 8 |
02/02/2024 | -4,97% | -4,45 | 85,00 | 83,01 | 82,01 | 87,98 | 67K | 31 |
01/02/2024 | -1,58% | -1,44 | 89,45 | 90,45 | 81,00 | 91,00 | 17K | 21 |
31/01/2024 | 0,00% | 0,00 | 90,89 | 90,89 | 90,89 | 90,89 | 3K | 7 |
30/01/2024 | -0,01% | -0,01 | 90,89 | 81,21 | 81,21 | 90,89 | 3K | 14 |
29/01/2024 | 1,00% | 0,90 | 90,90 | 91,00 | 90,90 | 91,00 | 4K | 15 |
26/01/2024 | -0,01% | -0,01 | 90,00 | 90,01 | 90,00 | 91,00 | 5K | 6 |
25/01/2024 | -1,08% | -0,98 | 90,01 | 91,00 | 90,00 | 91,00 | 3K | 12 |
24/01/2024 | -0,01% | -0,01 | 90,99 | 91,00 | 90,99 | 91,00 | 7K | 11 |
23/01/2024 | 2,35% | 2,09 | 91,00 | 90,69 | 90,69 | 91,00 | 5K | 12 |
22/01/2024 | -2,30% | -2,09 | 88,91 | 91,00 | 81,10 | 91,00 | 5K | 16 |
19/01/2024 | 0,00% | 0,00 | 91,00 | 91,00 | 91,00 | 91,00 | 728 | 4 |
18/01/2024 | 0,55% | 0,50 | 91,00 | 88,69 | 81,22 | 91,00 | 3K | 17 |
17/01/2024 | -0,55% | -0,50 | 90,50 | 91,50 | 89,91 | 91,50 | 4K | 11 |
16/01/2024 | 0,00% | 0,00 | 91,00 | 91,00 | 91,00 | 91,50 | 1K | 7 |
15/01/2024 | -2,32% | -2,16 | 91,00 | 93,16 | 89,03 | 94,00 | 4K | 8 |
12/01/2024 | 2,00% | 1,83 | 93,16 | 93,16 | 93,16 | 93,16 | 1K | 4 |
11/01/2024 | -4,86% | -4,67 | 91,33 | 94,08 | 89,03 | 100,00 | 8K | 17 |
10/01/2024 | 1,05% | 1,00 | 96,00 | 95,00 | 95,00 | 96,00 | 4K | 16 |
09/01/2024 | 18,74% | 14,99 | 95,00 | 80,04 | 80,04 | 95,00 | 5K | 25 |
08/01/2024 | -11,09% | -9,98 | 80,01 | 90,00 | 80,01 | 90,00 | 70K | 61 |
05/01/2024 | 0,00% | 0,00 | 89,99 | 89,98 | 89,95 | 89,99 | 9K | 24 |
04/01/2024 | 0,00% | 0,00 | 89,99 | 90,00 | 89,99 | 90,00 | 4K | 18 |
03/01/2024 | 5,87% | 4,99 | 89,99 | 90,00 | 85,00 | 90,00 | 7K | 30 |
02/01/2024 | 21,43% | 15,00 | 85,00 | 80,50 | 80,50 | 90,00 | 6K | 23 |
27/12/2023 | -99,56% | -15.931,00 | 70,00 | 70,00 | 70,00 | 70,00 | 70 | 1 |
18/12/2023 | 0,00% | 0,00 | 16.001,00 | 16.001,00 | 16.001,00 | 16.001,00 | 992K | 2 |
15/12/2023 | 3,23% | 501,00 | 16.001,00 | 16.001,00 | 16.001,00 | 16.001,00 | 1M | 2 |
12/12/2023 | 0,00% | 0,00 | 15.500,00 | 15.500,00 | 15.500,00 | 15.500,00 | 1M | 2 |
01/12/2023 | -8,82% | -1.500,00 | 15.500,00 | 15.500,00 | 15.500,00 | 15.500,00 | 2M | 6 |
30/11/2023 | 0,00% | 0,00 | 17.000,00 | 17.000,00 | 17.000,00 | 17.000,00 | 595K | 1 |
28/11/2023 | 0,00% | 0,00 | 17.000,00 | 17.000,00 | 17.000,00 | 17.000,00 | 51K | 1 |
27/11/2023 | 6,25% | 1.000,00 | 17.000,00 | 17.000,00 | 17.000,00 | 17.000,00 | 34K | 1 |
23/11/2023 | -5,88% | -1.000,00 | 16.000,00 | 16.000,00 | 16.000,00 | 16.000,00 | 1M | 2 |
08/11/2023 | -5,56% | -1.000,00 | 17.000,00 | 17.000,00 | 17.000,00 | 17.000,00 | 476K | 1 |
27/09/2023 | -4,75% | -898,00 | 18.000,00 | 18.000,00 | 18.000,00 | 18.000,00 | 288K | 1 |
14/09/2023 | 0,00% | 0,00 | 18.898,00 | 18.898,00 | 18.898,00 | 18.898,00 | 38K | 1 |
08/09/2023 | 0,00% | 0,00 | 18.898,00 | 18.898,00 | 18.898,00 | 18.898,00 | 964K | 1 |
06/09/2023 | 0,00% | 0,00 | 18.898,00 | 18.898,00 | 18.898,00 | 18.898,00 | 76K | 1 |
04/09/2023 | -0,54% | -102,00 | 18.898,00 | 18.898,00 | 18.898,00 | 18.898,00 | 76K | 1 |
22/08/2023 | -7,49% | -1.538,00 | 19.000,00 | 19.000,00 | 19.000,00 | 19.000,00 | 589K | 2 |
11/08/2023 | -2,20% | -461,00 | 20.538,00 | 20.538,00 | 20.538,00 | 20.538,00 | 21K | 1 |
21/03/2023 | -3,56% | -776,00 | 20.999,00 | 20.999,00 | 20.999,00 | 20.999,00 | 21K | 1 |
03/03/2023 | 3,69% | 775,00 | 21.775,00 | 21.775,00 | 21.775,00 | 21.775,00 | 1M | 2 |
17/02/2023 | 5,67% | 1.126,25 | 21.000,00 | 21.000,00 | 21.000,00 | 21.000,00 | 420K | 1 |
07/02/2023 | -0,63% | -126,25 | 19.873,75 | 19.873,75 | 19.873,75 | 19.873,75 | 2M | 1 |
26/10/2022 | -9,09% | -2.000,00 | 20.000,00 | 20.000,00 | 20.000,00 | 20.000,00 | 800K | 5 |
22/09/2022 | -8,33% | -1.998,00 | 22.000,00 | 22.000,00 | 22.000,00 | 22.000,00 | 220K | 1 |
12/08/2022 | 0,00% | -1,00 | 23.998,00 | 23.998,00 | 23.998,00 | 23.998,00 | 120K | 1 |
08/08/2022 | 14,28% | 2.999,00 | 23.999,00 | 23.999,00 | 23.999,00 | 23.999,00 | 24K | 1 |
05/08/2022 | -16,00% | -3.999,00 | 21.000,00 | 21.000,00 | 21.000,00 | 21.000,00 | 84K | 3 |
21/07/2022 | 66,66% | 9.999,00 | 24.999,00 | 23.475,00 | 23.475,00 | 24.999,00 | 72K | 3 |
20/07/2022 | 0,00% | 0,00 | 15.000,00 | 15.000,00 | 15.000,00 | 15.000,02 | 285K | 6 |
19/07/2022 | -39,48% | -9.785,85 | 15.000,00 | 20.000,00 | 15.000,00 | 20.000,00 | 475K | 7 |
15/06/2022 | -0,06% | -14,13 | 24.785,85 | 24.785,85 | 24.785,85 | 24.785,85 | 99K | 2 |
31/05/2022 | 0,00% | -0,01 | 24.799,98 | 24.799,98 | 24.799,98 | 24.799,98 | 149K | 2 |
23/05/2022 | -0,80% | -200,01 | 24.799,99 | 24.799,99 | 24.799,99 | 24.799,99 | 99K | 1 |
06/05/2022 | 0,47% | 118,00 | 25.000,00 | 25.000,00 | 25.000,00 | 25.000,00 | 325K | 2 |
03/05/2022 | -0,07% | -18,00 | 24.882,00 | 24.882,00 | 24.882,00 | 24.882,00 | 50K | 1 |
29/04/2022 | 1,22% | 300,00 | 24.900,00 | 24.600,00 | 24.600,00 | 24.900,00 | 249K | 2 |
26/04/2022 | -5,30% | -1.376,30 | 24.600,00 | 25.000,00 | 24.600,00 | 25.000,00 | 444K | 3 |
18/04/2022 | -0,07% | -17,51 | 25.976,30 | 25.976,30 | 25.976,30 | 25.976,30 | 104K | 1 |
10/03/2022 | -0,02% | -5,17 | 25.993,81 | 25.993,81 | 25.993,81 | 25.993,81 | 208K | 1 |
25/02/2022 | 0,00% | -0,01 | 25.998,98 | 25.998,98 | 25.998,98 | 25.998,98 | 104K | 1 |
04/02/2022 | 0,00% | -0,01 | 25.998,99 | 25.998,99 | 25.998,99 | 25.998,99 | 104K | 2 |
01/02/2022 | -0,02% | -5,50 | 25.999,00 | 25.999,00 | 25.999,00 | 25.999,00 | 104K | 1 |
26/08/2021 | 0,00% | 0,00 | 26.004,50 | 26.004,50 | 26.004,50 | 26.004,50 | 208K | 1 |
18/08/2021 | 0,00% | 0,00 | 26.004,50 | 26.004,50 | 26.004,50 | 26.004,50 | 182K | 1 |
16/08/2021 | 0,00% | 0,00 | 26.004,50 | 26.004,50 | 26.004,50 | 26.004,50 | 52K | 1 |
07/05/2021 | 0,00% | 0,00 | 26.004,50 | 26.004,50 | 26.004,50 | 26.004,50 | 52K | 1 |
09/04/2021 | -2,47% | -658,03 | 26.004,50 | 26.004,50 | 26.004,50 | 26.004,50 | 52K | 1 |
06/04/2020 | 0,00% | 0,00 | 26.662,53 | 26.662,53 | 26.662,53 | 26.662,53 | 107K | 1 |
03/04/2020 | - | - | 26.662,53 | 26.662,53 | 26.662,53 | 26.662,53 | 427K | 1 |
Date,Open,High,Low,Close,Volume
27-Mar-24,85.51,89.54,85.51,87.00,4261
26-Mar-24,85.49,85.50,82.02,85.50,3304
25-Mar-24,85.50,85.50,82.00,85.49,401953
22-Mar-24,87.75,89.55,84.00,85.50,442492
21-Mar-24,87.00,89.55,85.05,89.55,4757
20-Mar-24,89.55,89.55,89.54,89.54,2954
19-Mar-24,89.19,89.55,87.01,89.55,4558
18-Mar-24,89.19,89.55,89.19,89.55,1610
15-Mar-24,89.54,89.54,89.54,89.54,11729
14-Mar-24,88.00,89.55,88.00,89.54,16391
13-Mar-24,89.55,89.55,89.55,89.55,1791
12-Mar-24,89.53,89.53,88.00,88.00,13872
11-Mar-24,89.55,89.55,85.04,89.53,37399
08-Mar-24,89.55,89.55,85.01,89.40,20474
07-Mar-24,89.55,89.55,84.52,89.55,14586
06-Mar-24,89.55,89.55,82.01,89.45,119582
05-Mar-24,88.48,89.55,88.47,89.55,25683
04-Mar-24,89.54,89.55,88.47,88.47,5349
01-Mar-24,89.52,89.55,88.91,89.55,8415
29-Feb-24,88.00,89.98,88.00,89.98,444656
28-Feb-24,88.01,89.22,86.21,87.94,11129832
27-Feb-24,88.40,89.00,86.21,88.00,10971
26-Feb-24,89.50,89.50,88.40,88.40,6306
23-Feb-24,89.62,89.67,89.50,89.50,13439
22-Feb-24,89.98,89.98,86.00,89.60,8220
21-Feb-24,89.98,89.98,89.97,89.98,5578
20-Feb-24,89.98,89.98,86.02,89.98,18692
19-Feb-24,89.98,89.98,89.40,89.41,2517
16-Feb-24,89.98,89.98,86.00,89.98,4415
15-Feb-24,86.01,89.98,86.01,89.97,5195
14-Feb-24,86.02,90.00,86.01,90.00,1990
09-Feb-24,86.01,86.01,86.01,86.01,2838
08-Feb-24,88.48,90.00,86.01,86.01,9698
07-Feb-24,86.00,90.00,86.00,86.00,3122
06-Feb-24,85.00,88.99,85.00,85.00,7488
05-Feb-24,85.00,89.98,85.00,85.00,3164
02-Feb-24,83.01,87.98,82.01,85.00,66671
01-Feb-24,90.45,91.00,81.00,89.45,17474
31-Jan-24,90.89,90.89,90.89,90.89,2817
30-Jan-24,81.21,90.89,81.21,90.89,2776
29-Jan-24,91.00,91.00,90.90,90.90,4001
26-Jan-24,90.01,91.00,90.00,90.00,5001
25-Jan-24,91.00,91.00,90.00,90.01,2545
24-Jan-24,91.00,91.00,90.99,90.99,7279
23-Jan-24,90.69,91.00,90.69,91.00,5458
22-Jan-24,91.00,91.00,81.10,88.91,5435
19-Jan-24,91.00,91.00,91.00,91.00,728
18-Jan-24,88.69,91.00,81.22,91.00,3088
17-Jan-24,91.50,91.50,89.91,90.50,4089
16-Jan-24,91.00,91.50,91.00,91.00,1184
15-Jan-24,93.16,94.00,89.03,91.00,3603
12-Jan-24,93.16,93.16,93.16,93.16,1117
11-Jan-24,94.08,100.00,89.03,91.33,8297
10-Jan-24,95.00,96.00,95.00,96.00,3646
09-Jan-24,80.04,95.00,80.04,95.00,4625
08-Jan-24,90.00,90.00,80.01,80.01,70275
05-Jan-24,89.98,89.99,89.95,89.99,9268
04-Jan-24,90.00,90.00,89.99,89.99,4139
03-Jan-24,90.00,90.00,85.00,89.99,7402
02-Jan-24,80.50,90.00,80.50,85.00,6180
27-Dec-23,70.00,70.00,70.00,70.00,70
18-Dec-23,16001.00,16001.00,16001.00,16001.00,992062
15-Dec-23,16001.00,16001.00,16001.00,16001.00,1200075
12-Dec-23,15500.00,15500.00,15500.00,15500.00,1162500
01-Dec-23,15500.00,15500.00,15500.00,15500.00,2387000
30-Nov-23,17000.00,17000.00,17000.00,17000.00,595000
28-Nov-23,17000.00,17000.00,17000.00,17000.00,51000
27-Nov-23,17000.00,17000.00,17000.00,17000.00,34000
23-Nov-23,16000.00,16000.00,16000.00,16000.00,1216000
08-Nov-23,17000.00,17000.00,17000.00,17000.00,476000
27-Sep-23,18000.00,18000.00,18000.00,18000.00,288000
14-Sep-23,18898.00,18898.00,18898.00,18898.00,37796
08-Sep-23,18898.00,18898.00,18898.00,18898.00,963798
06-Sep-23,18898.00,18898.00,18898.00,18898.00,75592
04-Sep-23,18898.00,18898.00,18898.00,18898.00,75592
22-Aug-23,19000.00,19000.00,19000.00,19000.00,589000
11-Aug-23,20538.00,20538.00,20538.00,20538.00,20538
21-Mar-23,20999.00,20999.00,20999.00,20999.00,20999
03-Mar-23,21775.00,21775.00,21775.00,21775.00,1219400
17-Feb-23,21000.00,21000.00,21000.00,21000.00,420000
07-Feb-23,19873.75,19873.75,19873.75,19873.75,1510405
26-Oct-22,20000.00,20000.00,20000.00,20000.00,800000
22-Sep-22,22000.00,22000.00,22000.00,22000.00,220000
12-Aug-22,23998.00,23998.00,23998.00,23998.00,119990
08-Aug-22,23999.00,23999.00,23999.00,23999.00,23999
05-Aug-22,21000.00,21000.00,21000.00,21000.00,84000
21-Jul-22,23475.00,24999.00,23475.00,24999.00,71949
20-Jul-22,15000.00,15000.02,15000.00,15000.00,285000
19-Jul-22,20000.00,20000.00,15000.00,15000.00,475000
15-Jun-22,24785.85,24785.85,24785.85,24785.85,99143
31-May-22,24799.98,24799.98,24799.98,24799.98,148799
23-May-22,24799.99,24799.99,24799.99,24799.99,99199
06-May-22,25000.00,25000.00,25000.00,25000.00,325000
03-May-22,24882.00,24882.00,24882.00,24882.00,49764
29-Apr-22,24600.00,24900.00,24600.00,24900.00,248700
26-Apr-22,25000.00,25000.00,24600.00,24600.00,443600
18-Apr-22,25976.30,25976.30,25976.30,25976.30,103905
10-Mar-22,25993.81,25993.81,25993.81,25993.81,207950
25-Feb-22,25998.98,25998.98,25998.98,25998.98,103995
04-Feb-22,25998.99,25998.99,25998.99,25998.99,103995
01-Feb-22,25999.00,25999.00,25999.00,25999.00,103996
26-Aug-21,26004.50,26004.50,26004.50,26004.50,208036
18-Aug-21,26004.50,26004.50,26004.50,26004.50,182031
16-Aug-21,26004.50,26004.50,26004.50,26004.50,52009
07-May-21,26004.50,26004.50,26004.50,26004.50,52009
09-Apr-21,26004.50,26004.50,26004.50,26004.50,52009
06-Apr-20,26662.53,26662.53,26662.53,26662.53,106650
03-Apr-20,26662.53,26662.53,26662.53,26662.53,426600
*exoneração de responsabilidade e termos de uso