ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BLOK11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/04/20257,30%10,95160,95158,43158,43162,255K24
22/04/20254,14%5,97150,00144,03144,03150,008K31
17/04/20254,02%5,56144,03144,04144,03144,044322
16/04/2025-3,93%-5,67138,47141,25138,47141,253K11
15/04/2025-1,56%-2,29144,14145,23144,00145,2314K30
14/04/20259,55%12,77146,43146,44141,00146,4417K12
10/04/2025-5,18%-7,30133,66135,20130,04137,3318K26
09/04/20259,25%11,93140,96129,03117,20141,7255K89
08/04/2025-3,17%-4,22129,03134,37129,03134,3712K10
07/04/2025-8,73%-12,75133,25140,00119,80140,0026K94
04/04/20254,41%6,16146,00139,84139,84146,0030K129
03/04/2025-8,60%-13,16139,84142,50136,00143,00219K202
02/04/2025-1,02%-1,57153,00154,10147,25155,0017K93
01/04/20253,72%5,54154,57154,62152,41154,622K4
31/03/2025-4,08%-6,34149,03155,37143,07155,376K16
28/03/2025-6,63%-11,03155,37158,00155,37158,3332K122
27/03/2025-0,23%-0,39166,40163,73156,99166,409K31
26/03/2025-0,16%-0,26166,79167,05163,64169,5615K6
25/03/2025-1,15%-1,95167,05169,00167,05172,353K8
24/03/20256,83%10,80169,00165,28165,28169,099K10
21/03/2025-0,82%-1,31158,20157,22157,22158,204K13
20/03/20250,40%0,63159,51153,00153,00160,185K13
19/03/20255,23%7,89158,88157,52157,51159,9920K19
18/03/2025-1,31%-2,01150,99149,99148,99151,9849K16
17/03/2025-3,91%-6,23153,00155,80151,99155,8014K36
14/03/20255,70%8,58159,23155,82155,81159,2618K18
13/03/2025-2,74%-4,25150,65153,94140,00153,9899K102
12/03/2025-0,22%-0,34154,90150,46142,94162,9838K70
11/03/20251,54%2,36155,24152,88149,33158,0498K73
10/03/2025-10,07%-17,11152,88169,99149,99169,9935K35
07/03/2025-5,61%-10,11169,99180,00169,99180,00227K489
06/03/2025-2,36%-4,35180,10180,99169,00180,9942K24
05/03/20254,69%8,26184,45178,00178,00194,9918K38
28/02/20252,64%4,54176,19171,65171,65176,1911K41
27/02/2025-1,91%-3,35171,65178,08171,65182,0039K14
26/02/2025-2,78%-5,00175,00180,00172,99186,597K19
25/02/2025-4,87%-9,21180,00185,99174,33199,8814K60
24/02/2025-3,73%-7,34189,21193,00189,21194,3621K29
21/02/2025-1,92%-3,84196,55204,38196,55206,9928K31
20/02/20254,10%7,89200,39197,32195,15203,676K18
19/02/20250,99%1,89192,50191,14191,14200,6337K27
18/02/2025-6,10%-12,38190,61202,99190,60218,7948K50
17/02/2025-4,58%-9,74202,99205,99202,99210,1721K25
14/02/20254,26%8,69212,73212,37207,96219,6019K16
13/02/2025-3,78%-8,01204,04208,07204,04208,072K9
12/02/20253,19%6,56212,05209,99202,08212,6063K69
11/02/2025-2,14%-4,50205,49209,99197,58215,0022K72
10/02/20253,01%6,13209,99205,28205,28210,995K17
07/02/2025-0,07%-0,14203,86204,01197,50219,4165K162
06/02/2025-4,95%-10,63204,00214,63201,45214,6319K43
05/02/2025-2,16%-4,74214,63225,94209,40225,942M109
04/02/2025-1,63%-3,63219,37225,00216,78236,99115K70
03/02/2025-14,93%-39,13223,00262,05222,33272,00138K163
31/01/2025-2,38%-6,38262,13270,23262,01273,9141K38
30/01/20253,15%8,21268,51267,24267,24281,0932K27
29/01/2025-2,62%-7,01260,30263,07252,65263,0763K26
28/01/20252,99%7,77267,31289,99261,55298,92149K140
27/01/2025-9,50%-27,23259,54261,11250,01278,9924K27
24/01/20251,33%3,77286,77285,83285,00294,0022K23
23/01/20250,46%1,30283,00281,70275,94283,1744K19
22/01/2025-4,51%-13,30281,70295,00281,70297,7172K36
21/01/2025-1,50%-4,50295,00292,00282,04297,99146K52
20/01/20251,45%4,28299,50299,38285,00301,6339K19
17/01/20253,66%10,43295,22291,75288,78295,2275K18
16/01/20253,43%9,45284,79261,91261,91291,7024K20
15/01/20256,74%17,38275,34257,96248,00284,98136K41
14/01/20254,34%10,73257,96247,23247,23276,90109K57
13/01/2025-5,80%-15,23247,23257,21235,00257,2146K48
10/01/20259,34%22,41262,46240,12240,12269,0357K30
09/01/2025-9,09%-23,99240,05261,01240,03265,00131K58
08/01/2025-5,70%-15,95264,04269,99260,02305,9884K44
07/01/2025-9,23%-28,47279,99267,75250,46284,99330K128
06/01/20252,82%8,46308,46302,12300,00310,543M44
03/01/20255,45%15,51300,00284,49284,49300,007K8
02/01/2025-1,90%-5,50284,49297,99284,44314,0055K21
30/12/20247,78%20,93289,99283,49255,99289,9927K17
27/12/2024-5,26%-14,94269,06284,00264,36284,0010K25
26/12/20249,23%24,00284,00297,96279,00297,963K11
23/12/2024-2,26%-6,00260,00266,00260,00309,8825K22
20/12/2024-1,48%-4,00266,00270,00250,81287,02347K31
19/12/2024-11,89%-36,43270,00295,50270,00327,00908K24
18/12/2024-4,38%-14,04306,43316,68306,43339,7191K53
17/12/2024-0,58%-1,86320,47323,44316,68323,4429K16
16/12/2024-0,29%-0,95322,33323,28306,69323,2849K22
13/12/20240,58%1,88323,28320,74315,03323,28106K19
12/12/20243,17%9,87321,40317,69314,00328,5985K30
11/12/20248,08%23,29311,53308,11301,61313,5463K37
10/12/2024-7,02%-21,76288,24303,15278,00303,15176K96
09/12/2024-9,63%-33,04310,00350,00305,50362,00302K83
06/12/20246,33%20,43343,04321,91305,60343,04159K27
05/12/20247,54%22,62322,61328,34290,00333,24151K44
04/12/2024-2,87%-8,87299,99324,20299,99329,18615K72
03/12/2024-0,93%-2,91308,86320,86302,58320,86107K26
02/12/20243,60%10,83311,77306,08300,68315,5070K22
29/11/20242,87%8,39300,94299,99299,99306,88181K236
28/11/20240,75%2,19292,55290,40288,29293,4173K96
27/11/20247,47%20,18290,36270,18270,18293,2258K46
26/11/2024-3,12%-8,71270,18278,87261,66284,7888K65
25/11/20242,30%6,28278,89285,20275,00287,29271K129
22/11/20244,05%10,61272,61262,00262,00277,39150K49
21/11/20245,22%13,00262,00251,00251,00262,00266K117
19/11/20241,40%3,43249,00246,91240,43249,9960K19
18/11/20249,24%20,77245,57230,00230,00249,6195K111
14/11/2024-1,10%-2,50224,80227,30221,00227,3040K23
13/11/2024-1,95%-4,53227,30223,00217,47236,05208K233
12/11/2024-2,71%-6,45231,83238,28223,69238,28152K364
11/11/202417,96%36,28238,28210,00210,00238,28234K125
08/11/20245,76%11,00202,00191,00188,24202,00122K79
07/11/20244,27%7,83191,00184,80184,80193,7162K104
06/11/202410,12%16,83183,17171,99171,99184,7533K19
05/11/20241,71%2,79166,34166,78166,34168,8010K9
04/11/2024-6,85%-12,03163,55168,01163,55168,0134K13
01/11/20240,86%1,49175,58181,43171,58181,4331K9
31/10/2024-3,89%-7,04174,09186,49172,80186,4933K41
30/10/2024-0,97%-1,78181,13183,92181,13183,927K23
29/10/20244,78%8,34182,91179,00178,02185,44108K210
28/10/2024-0,51%-0,89174,57174,57171,00174,5730K23
25/10/2024-4,15%-7,59175,46190,75174,71190,7543K21
24/10/20244,42%7,74183,05175,32175,32183,05111K55
23/10/2024-1,70%-3,04175,31176,50170,00176,5039K8
22/10/20245,22%8,84178,35172,64172,64179,5766K11
21/10/2024-3,06%-5,35169,51174,86169,51179,63107K25
18/10/20243,50%5,91174,86172,08172,01174,8655K10
17/10/2024-1,98%-3,41168,95172,36168,49172,3627K5
16/10/2024-0,44%-0,77172,36173,44170,11173,4438K9
15/10/2024-0,12%-0,21173,13172,79170,72174,889K8
14/10/20247,33%11,84173,34168,33168,33174,876K8
11/10/20245,14%7,90161,50158,00158,00161,5055K15
10/10/2024-1,35%-2,10153,60155,70153,17155,709K7
09/10/2024-0,73%-1,14155,70158,73154,93159,0024K7
08/10/2024-2,05%-3,29156,84158,87156,54158,8735K25
07/10/20243,38%5,24160,13154,89154,89161,6918K20
04/10/20245,01%7,39154,89153,86153,86154,8910K9
03/10/2024--147,50151,01147,00152,41612K256


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito