Cotação atual, histórico e gráfico do papel: BLPA39

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 BLPA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2025	5,64%	3,91	73,22	73,22	73,22	73,22	1K	1
10/04/2025	2,39%	1,62	69,31	69,31	69,31	69,31	346	1
07/04/2025	-4,54%	-3,22	67,69	68,88	67,69	68,88	68K	5
04/04/2025	-7,77%	-5,97	70,91	70,91	70,91	70,91	283	1
31/03/2025	0,00%	0,00	76,88	76,88	76,88	76,88	76	1
24/03/2025	0,73%	0,56	76,88	76,88	76,88	76,88	307	1
21/03/2025	4,53%	3,31	76,32	76,32	76,32	76,32	686	1

06/03/2025	-4,04%	-3,07	73,01	73,01	73,01	73,01	365	2
24/02/2025	0,00%	0,00	76,08	76,08	76,08	76,08	76	1
19/02/2025	-0,21%	-0,16	76,08	76,08	76,08	76,08	5K	1
18/02/2025	0,00%	0,00	76,24	76,24	76,24	76,24	76	1
17/02/2025	0,17%	0,13	76,24	76,24	76,24	76,24	152	1
14/02/2025	-2,22%	-1,73	76,11	76,83	76,11	76,83	2K	4
06/02/2025	-0,47%	-0,37	77,84	77,84	77,84	77,84	233	1
05/02/2025	5,12%	3,81	78,21	78,23	78,21	78,23	234	2
28/01/2025	-7,75%	-6,25	74,40	74,40	74,40	74,40	148	1
21/01/2025	1,93%	1,53	80,65	80,65	80,65	80,65	4K	1
16/01/2025	0,92%	0,72	79,12	79,12	79,12	79,12	4K	2
15/01/2025	2,20%	1,69	78,40	78,40	78,40	78,40	392	1
08/01/2025	1,04%	0,79	76,71	76,71	76,71	76,71	230	1
30/12/2024	1,71%	1,28	75,92	75,92	75,92	75,92	75	1
26/12/2024	1,18%	0,87	74,64	74,64	74,64	74,64	74	1
19/12/2024	-4,84%	-3,75	73,77	73,77	73,77	73,77	147	1
06/12/2024	-1,42%	-1,12	77,52	77,52	77,52	77,52	155	1
03/12/2024	0,96%	0,75	78,64	78,40	78,40	78,64	6K	2
28/11/2024	11,61%	8,10	77,89	76,55	76,55	77,89	3K	2
14/11/2024	0,00%	0,00	69,79	69,79	69,79	69,79	2K	1
13/11/2024	1,32%	0,91	69,79	70,14	69,79	70,14	1K	2
12/11/2024	-2,09%	-1,47	68,88	69,30	68,88	69,30	275	2
11/11/2024	0,00%	0,00	70,35	70,35	70,35	70,35	70	1
08/11/2024	1,66%	1,15	70,35	69,90	69,90	70,35	280	2
07/11/2024	-1,70%	-1,20	69,20	68,99	68,88	69,20	2K	6
06/11/2024	2,85%	1,95	70,40	68,56	68,56	70,40	1K	4
31/10/2024	1,41%	0,95	68,45	68,45	68,45	68,45	14K	1
29/10/2024	-2,50%	-1,73	67,50	67,90	67,50	68,11	2K	4
28/10/2024	1,02%	0,70	69,23	69,23	69,23	69,23	207	1
17/10/2024	1,77%	1,19	68,53	68,53	68,53	68,53	68	1
10/10/2024	1,37%	0,91	67,34	67,34	67,34	67,34	202	1
07/10/2024	-0,33%	-0,22	66,43	66,43	66,43	66,43	398	2
04/10/2024	0,12%	0,08	66,65	66,65	66,65	66,65	66	1
03/10/2024	1,49%	0,98	66,57	66,57	66,57	66,57	133	1
02/10/2024	0,54%	0,35	65,59	65,87	65,59	65,87	262	2
01/10/2024	0,22%	0,14	65,24	65,24	65,24	65,24	65	1
30/09/2024	-2,47%	-1,65	65,10	65,28	65,00	65,28	13K	3
23/09/2024	1,77%	1,16	66,75	66,75	66,75	66,75	66	1
20/09/2024	-1,16%	-0,77	65,59	65,59	65,59	65,59	65	1
13/09/2024	0,53%	0,35	66,36	66,36	66,36	66,36	66	1
09/09/2024	-1,05%	-0,70	66,01	66,01	66,01	66,01	66	1
03/09/2024	-0,10%	-0,07	66,71	66,71	66,71	66,71	66	1
02/09/2024	2,69%	1,75	66,78	64,98	64,98	66,78	131	2
28/08/2024	-1,17%	-0,77	65,03	65,03	65,03	65,03	65	1
26/08/2024	1,64%	1,06	65,80	65,74	65,74	65,80	197	2
21/08/2024	0,09%	0,06	64,74	64,74	64,74	64,74	129	1
19/08/2024	1,06%	0,68	64,68	64,68	64,68	64,68	64	1
16/08/2024	0,00%	0,00	64,00	64,00	64,00	64,00	320	1
15/08/2024	1,59%	1,00	64,00	59,85	59,85	64,00	371	3
14/08/2024	-1,87%	-1,20	63,00	63,00	63,00	63,00	63	1
09/08/2024	-0,96%	-0,62	64,20	64,20	64,20	64,20	192	1
08/08/2024	-3,18%	-2,13	64,82	65,10	64,82	65,10	390	2
07/08/2024	-1,06%	-0,72	66,95	66,95	66,95	66,95	66	1
06/08/2024	0,56%	0,38	67,67	67,67	67,67	67,67	67	1
05/08/2024	-1,71%	-1,17	67,29	67,29	67,29	67,29	336	1
02/08/2024	-0,81%	-0,56	68,46	68,46	68,46	68,46	68	1
01/08/2024	0,54%	0,37	69,02	69,02	69,02	69,02	1K	1
30/07/2024	0,37%	0,25	68,65	68,40	68,18	68,65	2K	3
29/07/2024	-1,00%	-0,69	68,40	68,40	68,40	68,40	478	1
26/07/2024	0,30%	0,21	69,09	69,09	69,09	69,09	276	1
25/07/2024	-0,17%	-0,12	68,88	69,09	68,88	69,16	1K	5
24/07/2024	-0,43%	-0,30	69,00	69,30	69,00	69,30	2K	4
23/07/2024	3,02%	2,03	69,30	69,09	69,09	69,30	762	2
22/07/2024	0,63%	0,42	67,27	67,27	67,27	67,27	7K	1
15/07/2024	-0,21%	-0,14	66,85	66,85	66,85	66,85	66	1
12/07/2024	1,27%	0,84	66,99	66,99	66,99	66,99	66	1
11/07/2024	-0,29%	-0,19	66,15	66,34	65,80	66,34	198	3
10/07/2024	-0,91%	-0,61	66,34	66,08	65,94	66,34	198	3
08/07/2024	-0,45%	-0,30	66,95	66,57	66,57	66,99	333	4
05/07/2024	0,64%	0,43	67,25	67,41	66,92	67,60	336	4
04/07/2024	-3,09%	-2,13	66,82	68,06	66,82	68,06	134	2
03/07/2024	-0,91%	-0,63	68,95	68,32	68,32	68,95	137	2
02/07/2024	2,93%	1,98	69,58	68,95	68,95	69,58	138	2
28/06/2024	2,41%	1,59	67,60	67,60	67,60	67,60	7K	1
25/06/2024	1,21%	0,79	66,01	65,52	65,52	66,01	263	3
24/06/2024	8,05%	4,86	65,22	65,79	65,18	65,79	2K	4
22/05/2024	-1,18%	-0,72	60,36	60,36	60,36	60,36	120	1
21/05/2024	1,21%	0,73	61,08	61,08	61,08	61,08	122	1
07/05/2024	-1,23%	-0,75	60,35	60,35	60,35	60,35	60	1
06/05/2024	5,31%	3,08	61,10	61,10	61,10	61,10	122	1
16/04/2024	-3,69%	-2,22	58,02	58,02	58,02	58,02	232	1
21/03/2024	2,55%	1,50	60,24	60,24	60,24	60,24	481	1
05/03/2024	1,28%	0,74	58,74	58,74	58,74	58,74	117	1
04/03/2024	0,59%	0,34	58,00	58,00	58,00	58,00	232	1
28/02/2024	-0,72%	-0,42	57,66	57,66	57,66	57,66	461	1
27/02/2024	-0,62%	-0,36	58,08	58,08	58,08	58,08	232	1
23/02/2024	3,36%	1,90	58,44	58,50	58,44	58,50	11K	2
06/02/2024	-1,15%	-0,66	56,54	57,34	56,11	57,34	283	5
05/02/2024	0,03%	0,02	57,20	57,19	57,19	57,20	457	2
02/02/2024	0,19%	0,11	57,18	57,18	57,18	57,18	5K	2
01/02/2024	-0,51%	-0,29	57,07	57,07	57,07	57,07	456	2
31/01/2024	-0,52%	-0,30	57,36	57,36	57,36	57,36	458	1
30/01/2024	1,69%	0,96	57,66	57,66	57,66	57,66	461	1
26/01/2024	0,64%	0,36	56,70	56,70	56,70	56,70	453	1
25/01/2024	1,19%	0,66	56,34	56,34	56,34	56,34	563	1
23/01/2024	1,98%	1,08	55,68	55,68	55,68	55,68	4K	1
19/01/2024	-0,73%	-0,40	54,60	54,60	54,60	54,60	4K	1
16/01/2024	-0,85%	-0,47	55,00	55,30	55,00	55,30	4K	2
15/01/2024	1,26%	0,69	55,47	55,47	55,47	55,47	110	1
28/11/2023	1,82%	0,98	54,78	55,14	54,78	55,14	22K	2
10/11/2023	0,54%	0,29	53,80	53,80	53,80	53,80	2K	1
08/11/2023	-8,31%	-4,85	53,51	56,64	53,51	56,64	164	3
07/11/2023	3,88%	2,18	58,36	53,94	53,94	58,36	112K	7
06/11/2023	0,04%	0,02	56,18	56,18	56,18	56,18	674	1
23/10/2023	1,19%	0,66	56,16	56,16	56,16	56,16	4K	1
20/10/2023	0,00%	0,00	55,50	55,50	55,50	55,50	55	1
02/10/2023	3,78%	2,02	55,50	55,84	55,50	55,84	22K	2
16/08/2023	1,38%	0,73	53,48	53,47	53,45	53,48	37K	4
09/08/2023	0,92%	0,48	52,75	52,82	52,70	52,82	27K	4
08/08/2023	-1,15%	-0,61	52,27	52,27	52,27	52,27	52	1
07/08/2023	-1,12%	-0,60	52,88	52,89	52,87	52,89	74K	6
04/08/2023	1,83%	0,96	53,48	53,65	53,48	53,65	963	2
21/07/2023	-0,45%	-0,24	52,52	52,52	52,52	52,52	525	1
18/07/2023	0,19%	0,10	52,76	52,69	52,53	52,76	21K	4
13/07/2023	1,86%	0,96	52,66	52,66	52,66	52,66	210	1
30/06/2023	1,89%	0,96	51,70	51,70	51,70	51,70	517	1
27/06/2023	0,36%	0,18	50,74	50,74	50,74	50,74	507	1
22/06/2023	-3,79%	-1,99	50,56	50,18	50,18	50,56	605	2
21/06/2023	0,69%	0,36	52,55	52,55	52,55	52,55	105	1
16/06/2023	-0,78%	-0,41	52,19	52,19	52,19	52,19	521	1
07/06/2023	1,35%	0,70	52,60	52,82	52,60	52,90	1K	11
06/06/2023	0,35%	0,18	51,90	52,33	51,90	52,33	730	11
05/06/2023	-1,30%	-0,68	51,72	52,36	51,70	52,44	520	10
02/06/2023	0,23%	0,12	52,40	52,20	52,20	52,51	523	10
01/06/2023	-0,31%	-0,16	52,28	52,47	52,25	52,50	575	11
31/05/2023	-0,04%	-0,02	52,44	52,84	52,44	52,84	526	10
30/05/2023	-	-	52,46	52,96	52,40	52,96	579	11

Date,Open,High,Low,Close,Volume
15-Apr-25,73.22,73.22,73.22,73.22,1171
10-Apr-25,69.31,69.31,69.31,69.31,346
07-Apr-25,68.88,68.88,67.69,67.69,67758
04-Apr-25,70.91,70.91,70.91,70.91,283
31-Mar-25,76.88,76.88,76.88,76.88,76
24-Mar-25,76.88,76.88,76.88,76.88,307
21-Mar-25,76.32,76.32,76.32,76.32,686
06-Mar-25,73.01,73.01,73.01,73.01,365
24-Feb-25,76.08,76.08,76.08,76.08,76
19-Feb-25,76.08,76.08,76.08,76.08,5325
18-Feb-25,76.24,76.24,76.24,76.24,76
17-Feb-25,76.24,76.24,76.24,76.24,152
14-Feb-25,76.83,76.83,76.11,76.11,2141
06-Feb-25,77.84,77.84,77.84,77.84,233
05-Feb-25,78.23,78.23,78.21,78.21,234
28-Jan-25,74.40,74.40,74.40,74.40,148
21-Jan-25,80.65,80.65,80.65,80.65,3629
16-Jan-25,79.12,79.12,79.12,79.12,4272
15-Jan-25,78.40,78.40,78.40,78.40,392
08-Jan-25,76.71,76.71,76.71,76.71,230
30-Dec-24,75.92,75.92,75.92,75.92,75
26-Dec-24,74.64,74.64,74.64,74.64,74
19-Dec-24,73.77,73.77,73.77,73.77,147
06-Dec-24,77.52,77.52,77.52,77.52,155
03-Dec-24,78.40,78.64,78.40,78.64,5975
28-Nov-24,76.55,77.89,76.55,77.89,2685
14-Nov-24,69.79,69.79,69.79,69.79,2093
13-Nov-24,70.14,70.14,69.79,69.79,1465
12-Nov-24,69.30,69.30,68.88,68.88,275
11-Nov-24,70.35,70.35,70.35,70.35,70
08-Nov-24,69.90,70.35,69.90,70.35,280
07-Nov-24,68.99,69.20,68.88,69.20,1654
06-Nov-24,68.56,70.40,68.56,70.40,1106
31-Oct-24,68.45,68.45,68.45,68.45,13690
29-Oct-24,67.90,68.11,67.50,67.50,1830
28-Oct-24,69.23,69.23,69.23,69.23,207
17-Oct-24,68.53,68.53,68.53,68.53,68
10-Oct-24,67.34,67.34,67.34,67.34,202
07-Oct-24,66.43,66.43,66.43,66.43,398
04-Oct-24,66.65,66.65,66.65,66.65,66
03-Oct-24,66.57,66.57,66.57,66.57,133
02-Oct-24,65.87,65.87,65.59,65.59,262
01-Oct-24,65.24,65.24,65.24,65.24,65
30-Sep-24,65.28,65.28,65.00,65.10,13085
23-Sep-24,66.75,66.75,66.75,66.75,66
20-Sep-24,65.59,65.59,65.59,65.59,65
13-Sep-24,66.36,66.36,66.36,66.36,66
09-Sep-24,66.01,66.01,66.01,66.01,66
03-Sep-24,66.71,66.71,66.71,66.71,66
02-Sep-24,64.98,66.78,64.98,66.78,131
28-Aug-24,65.03,65.03,65.03,65.03,65
26-Aug-24,65.74,65.80,65.74,65.80,197
21-Aug-24,64.74,64.74,64.74,64.74,129
19-Aug-24,64.68,64.68,64.68,64.68,64
16-Aug-24,64.00,64.00,64.00,64.00,320
15-Aug-24,59.85,64.00,59.85,64.00,371
14-Aug-24,63.00,63.00,63.00,63.00,63
09-Aug-24,64.20,64.20,64.20,64.20,192
08-Aug-24,65.10,65.10,64.82,64.82,390
07-Aug-24,66.95,66.95,66.95,66.95,66
06-Aug-24,67.67,67.67,67.67,67.67,67
05-Aug-24,67.29,67.29,67.29,67.29,336
02-Aug-24,68.46,68.46,68.46,68.46,68
01-Aug-24,69.02,69.02,69.02,69.02,1035
30-Jul-24,68.40,68.65,68.18,68.65,1506
29-Jul-24,68.40,68.40,68.40,68.40,478
26-Jul-24,69.09,69.09,69.09,69.09,276
25-Jul-24,69.09,69.16,68.88,68.88,1103
24-Jul-24,69.30,69.30,69.00,69.00,2213
23-Jul-24,69.09,69.30,69.09,69.30,762
22-Jul-24,67.27,67.27,67.27,67.27,6727
15-Jul-24,66.85,66.85,66.85,66.85,66
12-Jul-24,66.99,66.99,66.99,66.99,66
11-Jul-24,66.34,66.34,65.80,66.15,198
10-Jul-24,66.08,66.34,65.94,66.34,198
08-Jul-24,66.57,66.99,66.57,66.95,333
05-Jul-24,67.41,67.60,66.92,67.25,336
04-Jul-24,68.06,68.06,66.82,66.82,134
03-Jul-24,68.32,68.95,68.32,68.95,137
02-Jul-24,68.95,69.58,68.95,69.58,138
28-Jun-24,67.60,67.60,67.60,67.60,6760
25-Jun-24,65.52,66.01,65.52,66.01,263
24-Jun-24,65.79,65.79,65.18,65.22,2226
22-May-24,60.36,60.36,60.36,60.36,120
21-May-24,61.08,61.08,61.08,61.08,122
07-May-24,60.35,60.35,60.35,60.35,60
06-May-24,61.10,61.10,61.10,61.10,122
16-Apr-24,58.02,58.02,58.02,58.02,232
21-Mar-24,60.24,60.24,60.24,60.24,481
05-Mar-24,58.74,58.74,58.74,58.74,117
04-Mar-24,58.00,58.00,58.00,58.00,232
28-Feb-24,57.66,57.66,57.66,57.66,461
27-Feb-24,58.08,58.08,58.08,58.08,232
23-Feb-24,58.50,58.50,58.44,58.44,10699
06-Feb-24,57.34,57.34,56.11,56.54,283
05-Feb-24,57.19,57.20,57.19,57.20,457
02-Feb-24,57.18,57.18,57.18,57.18,5489
01-Feb-24,57.07,57.07,57.07,57.07,456
31-Jan-24,57.36,57.36,57.36,57.36,458
30-Jan-24,57.66,57.66,57.66,57.66,461
26-Jan-24,56.70,56.70,56.70,56.70,453
25-Jan-24,56.34,56.34,56.34,56.34,563
23-Jan-24,55.68,55.68,55.68,55.68,3897
19-Jan-24,54.60,54.60,54.60,54.60,3822
16-Jan-24,55.30,55.30,55.00,55.00,4290
15-Jan-24,55.47,55.47,55.47,55.47,110
28-Nov-23,55.14,55.14,54.78,54.78,21984
10-Nov-23,53.80,53.80,53.80,53.80,1829
08-Nov-23,56.64,56.64,53.51,53.51,164
07-Nov-23,53.94,58.36,53.94,58.36,112421
06-Nov-23,56.18,56.18,56.18,56.18,674
23-Oct-23,56.16,56.16,56.16,56.16,4155
20-Oct-23,55.50,55.50,55.50,55.50,55
02-Oct-23,55.84,55.84,55.50,55.50,22268
16-Aug-23,53.47,53.48,53.45,53.48,37426
09-Aug-23,52.82,52.82,52.70,52.75,27435
08-Aug-23,52.27,52.27,52.27,52.27,52
07-Aug-23,52.89,52.89,52.87,52.88,74032
04-Aug-23,53.65,53.65,53.48,53.48,963
21-Jul-23,52.52,52.52,52.52,52.52,525
18-Jul-23,52.69,52.76,52.53,52.76,20628
13-Jul-23,52.66,52.66,52.66,52.66,210
30-Jun-23,51.70,51.70,51.70,51.70,517
27-Jun-23,50.74,50.74,50.74,50.74,507
22-Jun-23,50.18,50.56,50.18,50.56,605
21-Jun-23,52.55,52.55,52.55,52.55,105
16-Jun-23,52.19,52.19,52.19,52.19,521
07-Jun-23,52.82,52.90,52.60,52.60,1053
06-Jun-23,52.33,52.33,51.90,51.90,730
05-Jun-23,52.36,52.44,51.70,51.72,520
02-Jun-23,52.20,52.51,52.20,52.40,523
01-Jun-23,52.47,52.50,52.25,52.28,575
31-May-23,52.84,52.84,52.44,52.44,526
30-May-23,52.96,52.96,52.40,52.46,579

*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: BLPA39