Cotação atual, histórico e gráfico do papel: BLOK11

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 BLOK11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/04/2025	7,30%	10,95	160,95	158,43	158,43	162,25	5K	24
22/04/2025	4,14%	5,97	150,00	144,03	144,03	150,00	8K	31
17/04/2025	4,02%	5,56	144,03	144,04	144,03	144,04	432	2
16/04/2025	-3,93%	-5,67	138,47	141,25	138,47	141,25	3K	11
15/04/2025	-1,56%	-2,29	144,14	145,23	144,00	145,23	14K	30
14/04/2025	9,55%	12,77	146,43	146,44	141,00	146,44	17K	12
10/04/2025	-5,18%	-7,30	133,66	135,20	130,04	137,33	18K	26

09/04/2025	9,25%	11,93	140,96	129,03	117,20	141,72	55K	89
08/04/2025	-3,17%	-4,22	129,03	134,37	129,03	134,37	12K	10
07/04/2025	-8,73%	-12,75	133,25	140,00	119,80	140,00	26K	94
04/04/2025	4,41%	6,16	146,00	139,84	139,84	146,00	30K	129
03/04/2025	-8,60%	-13,16	139,84	142,50	136,00	143,00	219K	202
02/04/2025	-1,02%	-1,57	153,00	154,10	147,25	155,00	17K	93
01/04/2025	3,72%	5,54	154,57	154,62	152,41	154,62	2K	4
31/03/2025	-4,08%	-6,34	149,03	155,37	143,07	155,37	6K	16
28/03/2025	-6,63%	-11,03	155,37	158,00	155,37	158,33	32K	122
27/03/2025	-0,23%	-0,39	166,40	163,73	156,99	166,40	9K	31
26/03/2025	-0,16%	-0,26	166,79	167,05	163,64	169,56	15K	6
25/03/2025	-1,15%	-1,95	167,05	169,00	167,05	172,35	3K	8
24/03/2025	6,83%	10,80	169,00	165,28	165,28	169,09	9K	10
21/03/2025	-0,82%	-1,31	158,20	157,22	157,22	158,20	4K	13
20/03/2025	0,40%	0,63	159,51	153,00	153,00	160,18	5K	13
19/03/2025	5,23%	7,89	158,88	157,52	157,51	159,99	20K	19
18/03/2025	-1,31%	-2,01	150,99	149,99	148,99	151,98	49K	16
17/03/2025	-3,91%	-6,23	153,00	155,80	151,99	155,80	14K	36
14/03/2025	5,70%	8,58	159,23	155,82	155,81	159,26	18K	18
13/03/2025	-2,74%	-4,25	150,65	153,94	140,00	153,98	99K	102
12/03/2025	-0,22%	-0,34	154,90	150,46	142,94	162,98	38K	70
11/03/2025	1,54%	2,36	155,24	152,88	149,33	158,04	98K	73
10/03/2025	-10,07%	-17,11	152,88	169,99	149,99	169,99	35K	35
07/03/2025	-5,61%	-10,11	169,99	180,00	169,99	180,00	227K	489
06/03/2025	-2,36%	-4,35	180,10	180,99	169,00	180,99	42K	24
05/03/2025	4,69%	8,26	184,45	178,00	178,00	194,99	18K	38
28/02/2025	2,64%	4,54	176,19	171,65	171,65	176,19	11K	41
27/02/2025	-1,91%	-3,35	171,65	178,08	171,65	182,00	39K	14
26/02/2025	-2,78%	-5,00	175,00	180,00	172,99	186,59	7K	19
25/02/2025	-4,87%	-9,21	180,00	185,99	174,33	199,88	14K	60
24/02/2025	-3,73%	-7,34	189,21	193,00	189,21	194,36	21K	29
21/02/2025	-1,92%	-3,84	196,55	204,38	196,55	206,99	28K	31
20/02/2025	4,10%	7,89	200,39	197,32	195,15	203,67	6K	18
19/02/2025	0,99%	1,89	192,50	191,14	191,14	200,63	37K	27
18/02/2025	-6,10%	-12,38	190,61	202,99	190,60	218,79	48K	50
17/02/2025	-4,58%	-9,74	202,99	205,99	202,99	210,17	21K	25
14/02/2025	4,26%	8,69	212,73	212,37	207,96	219,60	19K	16
13/02/2025	-3,78%	-8,01	204,04	208,07	204,04	208,07	2K	9
12/02/2025	3,19%	6,56	212,05	209,99	202,08	212,60	63K	69
11/02/2025	-2,14%	-4,50	205,49	209,99	197,58	215,00	22K	72
10/02/2025	3,01%	6,13	209,99	205,28	205,28	210,99	5K	17
07/02/2025	-0,07%	-0,14	203,86	204,01	197,50	219,41	65K	162
06/02/2025	-4,95%	-10,63	204,00	214,63	201,45	214,63	19K	43
05/02/2025	-2,16%	-4,74	214,63	225,94	209,40	225,94	2M	109
04/02/2025	-1,63%	-3,63	219,37	225,00	216,78	236,99	115K	70
03/02/2025	-14,93%	-39,13	223,00	262,05	222,33	272,00	138K	163
31/01/2025	-2,38%	-6,38	262,13	270,23	262,01	273,91	41K	38
30/01/2025	3,15%	8,21	268,51	267,24	267,24	281,09	32K	27
29/01/2025	-2,62%	-7,01	260,30	263,07	252,65	263,07	63K	26
28/01/2025	2,99%	7,77	267,31	289,99	261,55	298,92	149K	140
27/01/2025	-9,50%	-27,23	259,54	261,11	250,01	278,99	24K	27
24/01/2025	1,33%	3,77	286,77	285,83	285,00	294,00	22K	23
23/01/2025	0,46%	1,30	283,00	281,70	275,94	283,17	44K	19
22/01/2025	-4,51%	-13,30	281,70	295,00	281,70	297,71	72K	36
21/01/2025	-1,50%	-4,50	295,00	292,00	282,04	297,99	146K	52
20/01/2025	1,45%	4,28	299,50	299,38	285,00	301,63	39K	19
17/01/2025	3,66%	10,43	295,22	291,75	288,78	295,22	75K	18
16/01/2025	3,43%	9,45	284,79	261,91	261,91	291,70	24K	20
15/01/2025	6,74%	17,38	275,34	257,96	248,00	284,98	136K	41
14/01/2025	4,34%	10,73	257,96	247,23	247,23	276,90	109K	57
13/01/2025	-5,80%	-15,23	247,23	257,21	235,00	257,21	46K	48
10/01/2025	9,34%	22,41	262,46	240,12	240,12	269,03	57K	30
09/01/2025	-9,09%	-23,99	240,05	261,01	240,03	265,00	131K	58
08/01/2025	-5,70%	-15,95	264,04	269,99	260,02	305,98	84K	44
07/01/2025	-9,23%	-28,47	279,99	267,75	250,46	284,99	330K	128
06/01/2025	2,82%	8,46	308,46	302,12	300,00	310,54	3M	44
03/01/2025	5,45%	15,51	300,00	284,49	284,49	300,00	7K	8
02/01/2025	-1,90%	-5,50	284,49	297,99	284,44	314,00	55K	21
30/12/2024	7,78%	20,93	289,99	283,49	255,99	289,99	27K	17
27/12/2024	-5,26%	-14,94	269,06	284,00	264,36	284,00	10K	25
26/12/2024	9,23%	24,00	284,00	297,96	279,00	297,96	3K	11
23/12/2024	-2,26%	-6,00	260,00	266,00	260,00	309,88	25K	22
20/12/2024	-1,48%	-4,00	266,00	270,00	250,81	287,02	347K	31
19/12/2024	-11,89%	-36,43	270,00	295,50	270,00	327,00	908K	24
18/12/2024	-4,38%	-14,04	306,43	316,68	306,43	339,71	91K	53
17/12/2024	-0,58%	-1,86	320,47	323,44	316,68	323,44	29K	16
16/12/2024	-0,29%	-0,95	322,33	323,28	306,69	323,28	49K	22
13/12/2024	0,58%	1,88	323,28	320,74	315,03	323,28	106K	19
12/12/2024	3,17%	9,87	321,40	317,69	314,00	328,59	85K	30
11/12/2024	8,08%	23,29	311,53	308,11	301,61	313,54	63K	37
10/12/2024	-7,02%	-21,76	288,24	303,15	278,00	303,15	176K	96
09/12/2024	-9,63%	-33,04	310,00	350,00	305,50	362,00	302K	83
06/12/2024	6,33%	20,43	343,04	321,91	305,60	343,04	159K	27
05/12/2024	7,54%	22,62	322,61	328,34	290,00	333,24	151K	44
04/12/2024	-2,87%	-8,87	299,99	324,20	299,99	329,18	615K	72
03/12/2024	-0,93%	-2,91	308,86	320,86	302,58	320,86	107K	26
02/12/2024	3,60%	10,83	311,77	306,08	300,68	315,50	70K	22
29/11/2024	2,87%	8,39	300,94	299,99	299,99	306,88	181K	236
28/11/2024	0,75%	2,19	292,55	290,40	288,29	293,41	73K	96
27/11/2024	7,47%	20,18	290,36	270,18	270,18	293,22	58K	46
26/11/2024	-3,12%	-8,71	270,18	278,87	261,66	284,78	88K	65
25/11/2024	2,30%	6,28	278,89	285,20	275,00	287,29	271K	129
22/11/2024	4,05%	10,61	272,61	262,00	262,00	277,39	150K	49
21/11/2024	5,22%	13,00	262,00	251,00	251,00	262,00	266K	117
19/11/2024	1,40%	3,43	249,00	246,91	240,43	249,99	60K	19
18/11/2024	9,24%	20,77	245,57	230,00	230,00	249,61	95K	111
14/11/2024	-1,10%	-2,50	224,80	227,30	221,00	227,30	40K	23
13/11/2024	-1,95%	-4,53	227,30	223,00	217,47	236,05	208K	233
12/11/2024	-2,71%	-6,45	231,83	238,28	223,69	238,28	152K	364
11/11/2024	17,96%	36,28	238,28	210,00	210,00	238,28	234K	125
08/11/2024	5,76%	11,00	202,00	191,00	188,24	202,00	122K	79
07/11/2024	4,27%	7,83	191,00	184,80	184,80	193,71	62K	104
06/11/2024	10,12%	16,83	183,17	171,99	171,99	184,75	33K	19
05/11/2024	1,71%	2,79	166,34	166,78	166,34	168,80	10K	9
04/11/2024	-6,85%	-12,03	163,55	168,01	163,55	168,01	34K	13
01/11/2024	0,86%	1,49	175,58	181,43	171,58	181,43	31K	9
31/10/2024	-3,89%	-7,04	174,09	186,49	172,80	186,49	33K	41
30/10/2024	-0,97%	-1,78	181,13	183,92	181,13	183,92	7K	23
29/10/2024	4,78%	8,34	182,91	179,00	178,02	185,44	108K	210
28/10/2024	-0,51%	-0,89	174,57	174,57	171,00	174,57	30K	23
25/10/2024	-4,15%	-7,59	175,46	190,75	174,71	190,75	43K	21
24/10/2024	4,42%	7,74	183,05	175,32	175,32	183,05	111K	55
23/10/2024	-1,70%	-3,04	175,31	176,50	170,00	176,50	39K	8
22/10/2024	5,22%	8,84	178,35	172,64	172,64	179,57	66K	11
21/10/2024	-3,06%	-5,35	169,51	174,86	169,51	179,63	107K	25
18/10/2024	3,50%	5,91	174,86	172,08	172,01	174,86	55K	10
17/10/2024	-1,98%	-3,41	168,95	172,36	168,49	172,36	27K	5
16/10/2024	-0,44%	-0,77	172,36	173,44	170,11	173,44	38K	9
15/10/2024	-0,12%	-0,21	173,13	172,79	170,72	174,88	9K	8
14/10/2024	7,33%	11,84	173,34	168,33	168,33	174,87	6K	8
11/10/2024	5,14%	7,90	161,50	158,00	158,00	161,50	55K	15
10/10/2024	-1,35%	-2,10	153,60	155,70	153,17	155,70	9K	7
09/10/2024	-0,73%	-1,14	155,70	158,73	154,93	159,00	24K	7
08/10/2024	-2,05%	-3,29	156,84	158,87	156,54	158,87	35K	25
07/10/2024	3,38%	5,24	160,13	154,89	154,89	161,69	18K	20
04/10/2024	5,01%	7,39	154,89	153,86	153,86	154,89	10K	9
03/10/2024	-	-	147,50	151,01	147,00	152,41	612K	256

Date,Open,High,Low,Close,Volume
23-Apr-25,158.43,162.25,158.43,160.95,4635
22-Apr-25,144.03,150.00,144.03,150.00,8123
17-Apr-25,144.04,144.04,144.03,144.03,432
16-Apr-25,141.25,141.25,138.47,138.47,3062
15-Apr-25,145.23,145.23,144.00,144.14,13625
14-Apr-25,146.44,146.44,141.00,146.43,16655
10-Apr-25,135.20,137.33,130.04,133.66,17955
09-Apr-25,129.03,141.72,117.20,140.96,54950
08-Apr-25,134.37,134.37,129.03,129.03,12384
07-Apr-25,140.00,140.00,119.80,133.25,26014
04-Apr-25,139.84,146.00,139.84,146.00,30335
03-Apr-25,142.50,143.00,136.00,139.84,219102
02-Apr-25,154.10,155.00,147.25,153.00,16639
01-Apr-25,154.62,154.62,152.41,154.57,1691
31-Mar-25,155.37,155.37,143.07,149.03,5799
28-Mar-25,158.00,158.33,155.37,155.37,32165
27-Mar-25,163.73,166.40,156.99,166.40,8753
26-Mar-25,167.05,169.56,163.64,166.79,15130
25-Mar-25,169.00,172.35,167.05,167.05,2739
24-Mar-25,165.28,169.09,165.28,169.00,8563
21-Mar-25,157.22,158.20,157.22,158.20,4284
20-Mar-25,153.00,160.18,153.00,159.51,4601
19-Mar-25,157.52,159.99,157.51,158.88,19862
18-Mar-25,149.99,151.98,148.99,150.99,49397
17-Mar-25,155.80,155.80,151.99,153.00,13984
14-Mar-25,155.82,159.26,155.81,159.23,18250
13-Mar-25,153.94,153.98,140.00,150.65,98820
12-Mar-25,150.46,162.98,142.94,154.90,37653
11-Mar-25,152.88,158.04,149.33,155.24,97725
10-Mar-25,169.99,169.99,149.99,152.88,34595
07-Mar-25,180.00,180.00,169.99,169.99,226630
06-Mar-25,180.99,180.99,169.00,180.10,42455
05-Mar-25,178.00,194.99,178.00,184.45,18138
28-Feb-25,171.65,176.19,171.65,176.19,10827
27-Feb-25,178.08,182.00,171.65,171.65,39469
26-Feb-25,180.00,186.59,172.99,175.00,7195
25-Feb-25,185.99,199.88,174.33,180.00,14368
24-Feb-25,193.00,194.36,189.21,189.21,21125
21-Feb-25,204.38,206.99,196.55,196.55,28093
20-Feb-25,197.32,203.67,195.15,200.39,5767
19-Feb-25,191.14,200.63,191.14,192.50,36723
18-Feb-25,202.99,218.79,190.60,190.61,47815
17-Feb-25,205.99,210.17,202.99,202.99,20670
14-Feb-25,212.37,219.60,207.96,212.73,18729
13-Feb-25,208.07,208.07,204.04,204.04,2265
12-Feb-25,209.99,212.60,202.08,212.05,62990
11-Feb-25,209.99,215.00,197.58,205.49,22143
10-Feb-25,205.28,210.99,205.28,209.99,4589
07-Feb-25,204.01,219.41,197.50,203.86,64679
06-Feb-25,214.63,214.63,201.45,204.00,19105
05-Feb-25,225.94,225.94,209.40,214.63,2303779
04-Feb-25,225.00,236.99,216.78,219.37,114783
03-Feb-25,262.05,272.00,222.33,223.00,137884
31-Jan-25,270.23,273.91,262.01,262.13,40872
30-Jan-25,267.24,281.09,267.24,268.51,32383
29-Jan-25,263.07,263.07,252.65,260.30,62551
28-Jan-25,289.99,298.92,261.55,267.31,149375
27-Jan-25,261.11,278.99,250.01,259.54,23807
24-Jan-25,285.83,294.00,285.00,286.77,22195
23-Jan-25,281.70,283.17,275.94,283.00,43858
22-Jan-25,295.00,297.71,281.70,281.70,72314
21-Jan-25,292.00,297.99,282.04,295.00,145738
20-Jan-25,299.38,301.63,285.00,299.50,38565
17-Jan-25,291.75,295.22,288.78,295.22,75411
16-Jan-25,261.91,291.70,261.91,284.79,23614
15-Jan-25,257.96,284.98,248.00,275.34,136092
14-Jan-25,247.23,276.90,247.23,257.96,109495
13-Jan-25,257.21,257.21,235.00,247.23,46020
10-Jan-25,240.12,269.03,240.12,262.46,57384
09-Jan-25,261.01,265.00,240.03,240.05,131296
08-Jan-25,269.99,305.98,260.02,264.04,83662
07-Jan-25,267.75,284.99,250.46,279.99,330215
06-Jan-25,302.12,310.54,300.00,308.46,3337054
03-Jan-25,284.49,300.00,284.49,300.00,6537
02-Jan-25,297.99,314.00,284.44,284.49,54997
30-Dec-24,283.49,289.99,255.99,289.99,27415
27-Dec-24,284.00,284.00,264.36,269.06,9637
26-Dec-24,297.96,297.96,279.00,284.00,3184
23-Dec-24,266.00,309.88,260.00,260.00,25331
20-Dec-24,270.00,287.02,250.81,266.00,346668
19-Dec-24,295.50,327.00,270.00,270.00,907733
18-Dec-24,316.68,339.71,306.43,306.43,91201
17-Dec-24,323.44,323.44,316.68,320.47,29149
16-Dec-24,323.28,323.28,306.69,322.33,49418
13-Dec-24,320.74,323.28,315.03,323.28,105969
12-Dec-24,317.69,328.59,314.00,321.40,84564
11-Dec-24,308.11,313.54,301.61,311.53,62897
10-Dec-24,303.15,303.15,278.00,288.24,175601
09-Dec-24,350.00,362.00,305.50,310.00,301665
06-Dec-24,321.91,343.04,305.60,343.04,158948
05-Dec-24,328.34,333.24,290.00,322.61,150868
04-Dec-24,324.20,329.18,299.99,299.99,614709
03-Dec-24,320.86,320.86,302.58,308.86,107135
02-Dec-24,306.08,315.50,300.68,311.77,70142
29-Nov-24,299.99,306.88,299.99,300.94,180747
28-Nov-24,290.40,293.41,288.29,292.55,72996
27-Nov-24,270.18,293.22,270.18,290.36,57696
26-Nov-24,278.87,284.78,261.66,270.18,87939
25-Nov-24,285.20,287.29,275.00,278.89,270754
22-Nov-24,262.00,277.39,262.00,272.61,149899
21-Nov-24,251.00,262.00,251.00,262.00,266206
19-Nov-24,246.91,249.99,240.43,249.00,60286
18-Nov-24,230.00,249.61,230.00,245.57,94573
14-Nov-24,227.30,227.30,221.00,224.80,39686
13-Nov-24,223.00,236.05,217.47,227.30,207621
12-Nov-24,238.28,238.28,223.69,231.83,152347
11-Nov-24,210.00,238.28,210.00,238.28,233833
08-Nov-24,191.00,202.00,188.24,202.00,122322
07-Nov-24,184.80,193.71,184.80,191.00,61759
06-Nov-24,171.99,184.75,171.99,183.17,33363
05-Nov-24,166.78,168.80,166.34,166.34,10023
04-Nov-24,168.01,168.01,163.55,163.55,33520
01-Nov-24,181.43,181.43,171.58,175.58,31297
31-Oct-24,186.49,186.49,172.80,174.09,33275
30-Oct-24,183.92,183.92,181.13,181.13,7120
29-Oct-24,179.00,185.44,178.02,182.91,107500
28-Oct-24,174.57,174.57,171.00,174.57,29687
25-Oct-24,190.75,190.75,174.71,175.46,42830
24-Oct-24,175.32,183.05,175.32,183.05,111413
23-Oct-24,176.50,176.50,170.00,175.31,38656
22-Oct-24,172.64,179.57,172.64,178.35,65509
21-Oct-24,174.86,179.63,169.51,169.51,107497
18-Oct-24,172.08,174.86,172.01,174.86,54627
17-Oct-24,172.36,172.36,168.49,168.95,27376
16-Oct-24,173.44,173.44,170.11,172.36,37670
15-Oct-24,172.79,174.88,170.72,173.13,9179
14-Oct-24,168.33,174.87,168.33,173.34,6027
11-Oct-24,158.00,161.50,158.00,161.50,55132
10-Oct-24,155.70,155.70,153.17,153.60,8762
09-Oct-24,158.73,159.00,154.93,155.70,23659
08-Oct-24,158.87,158.87,156.54,156.84,35422
07-Oct-24,154.89,161.69,154.89,160.13,17692
04-Oct-24,153.86,154.89,153.86,154.89,9718
03-Oct-24,151.01,152.41,147.00,147.50,611576

*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: BLOK11