Cotação atual, histórico e gráfico do papel: BLQD39

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 BLQD39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	-0,80%	-0,44	54,66	55,10	54,59	55,10	13K	15
18/04/2024	0,18%	0,10	55,10	55,17	55,10	55,29	439K	32
17/04/2024	0,00%	0,00	55,00	55,00	54,86	55,30	45K	22
16/04/2024	1,01%	0,55	55,00	54,45	54,45	55,17	63K	27
15/04/2024	0,07%	0,04	54,45	54,70	54,38	54,71	23K	32
12/04/2024	0,80%	0,43	54,41	54,51	54,35	54,65	26K	27
11/04/2024	0,11%	0,06	53,98	54,25	53,80	54,25	38K	23
10/04/2024	0,02%	0,01	53,92	53,91	53,83	54,14	2M	22
09/04/2024	-0,09%	-0,05	53,91	53,96	53,81	54,09	39K	19
08/04/2024	-0,52%	-0,28	53,96	54,24	53,80	54,36	65K	31
05/04/2024	-0,02%	-0,01	54,24	54,07	54,06	54,39	23K	13

04/04/2024	0,28%	0,15	54,25	54,18	53,89	54,25	253K	28
03/04/2024	0,19%	0,10	54,10	54,37	54,10	54,45	676K	33
02/04/2024	-0,97%	-0,53	54,00	54,40	53,92	54,40	830K	44
01/04/2024	-0,38%	-0,21	54,53	54,94	54,25	54,94	29K	27
28/03/2024	0,81%	0,44	54,74	54,30	54,30	54,74	37K	20
27/03/2024	0,41%	0,22	54,30	54,00	54,00	54,30	26K	16
26/03/2024	0,20%	0,11	54,08	54,01	53,91	54,09	21K	13
25/03/2024	-0,88%	-0,48	53,97	54,45	53,97	54,45	29K	27
22/03/2024	0,76%	0,41	54,45	55,33	54,17	55,33	17K	20
21/03/2024	0,30%	0,16	54,04	54,01	53,90	54,04	30K	25
20/03/2024	-0,83%	-0,45	53,88	54,38	53,80	54,38	43K	24
19/03/2024	0,24%	0,13	54,33	54,01	54,01	54,40	30K	20
18/03/2024	0,56%	0,30	54,20	53,95	53,95	54,23	17K	20
15/03/2024	0,00%	0,00	53,90	53,90	53,72	53,90	3K	11
14/03/2024	-0,19%	-0,10	53,90	54,00	53,73	54,00	231K	23
13/03/2024	-0,28%	-0,15	54,00	54,25	54,00	54,25	19K	19
12/03/2024	-0,28%	-0,15	54,15	54,56	54,03	54,56	52K	27
11/03/2024	-1,91%	-1,06	54,30	55,35	54,20	55,35	37K	28
08/03/2024	2,90%	1,56	55,36	53,99	53,99	55,36	25K	21
07/03/2024	0,02%	0,01	53,80	53,79	53,60	53,83	37K	30
06/03/2024	0,20%	0,11	53,79	54,18	53,70	54,18	54K	27
05/03/2024	1,28%	0,68	53,68	53,04	53,04	53,75	63K	28
04/03/2024	-1,12%	-0,60	53,00	53,60	53,00	53,60	69K	48
01/03/2024	0,04%	0,02	53,60	53,46	53,16	53,61	19K	26
29/02/2024	0,04%	0,02	53,58	53,20	53,20	53,83	47K	18
28/02/2024	0,87%	0,46	53,56	53,17	53,17	53,64	31K	10
27/02/2024	-1,03%	-0,55	53,10	53,88	53,10	53,88	67K	27
26/02/2024	-0,74%	-0,40	53,65	54,05	53,53	54,12	102K	37
23/02/2024	0,93%	0,50	54,05	53,53	53,53	54,05	15K	12
22/02/2024	0,66%	0,35	53,55	53,20	53,15	53,55	13K	28
21/02/2024	0,00%	0,00	53,20	53,55	53,19	53,55	24K	22
20/02/2024	-3,71%	-2,05	53,20	53,60	53,18	53,60	425K	60
19/02/2024	3,27%	1,75	55,25	53,20	53,20	55,50	36K	31
16/02/2024	-0,39%	-0,21	53,50	53,70	53,43	53,95	33K	26
15/02/2024	0,39%	0,21	53,71	54,18	53,19	54,18	98K	31
14/02/2024	-0,37%	-0,20	53,50	53,44	53,28	53,55	58K	28
09/02/2024	-0,65%	-0,35	53,70	54,99	53,56	54,99	58K	33
08/02/2024	-0,37%	-0,20	54,05	54,10	54,05	54,81	49K	31
07/02/2024	0,09%	0,05	54,25	54,20	54,04	54,30	47K	31
06/02/2024	0,02%	0,01	54,20	54,28	54,09	54,35	42K	32
05/02/2024	-0,61%	-0,33	54,19	54,52	54,13	54,52	29K	32
02/02/2024	0,00%	0,00	54,52	54,60	54,35	54,74	58K	88
01/02/2024	-0,13%	-0,07	54,52	54,46	54,32	54,75	41K	23
31/01/2024	0,35%	0,19	54,59	55,04	54,47	55,04	575K	37
30/01/2024	0,28%	0,15	54,40	54,25	54,25	54,65	26K	18
29/01/2024	1,02%	0,55	54,25	54,02	54,02	54,30	52K	15
26/01/2024	-0,37%	-0,20	53,70	55,33	53,70	55,33	55K	27
25/01/2024	0,50%	0,27	53,90	53,85	53,72	53,90	22K	18
24/01/2024	-0,43%	-0,23	53,63	53,86	53,63	54,34	29K	21
23/01/2024	-1,39%	-0,76	53,86	54,62	53,86	54,94	43K	22
22/01/2024	1,79%	0,96	54,62	53,66	53,66	54,64	59K	34
19/01/2024	-0,26%	-0,14	53,66	53,89	53,60	53,89	194K	22
18/01/2024	-0,20%	-0,11	53,80	53,91	53,80	54,29	45K	26
17/01/2024	0,02%	0,01	53,91	54,41	53,73	54,41	43K	26
16/01/2024	-3,96%	-2,22	53,90	54,99	53,80	54,99	70K	30
15/01/2024	4,47%	2,40	56,12	53,85	53,85	56,58	23K	35
12/01/2024	0,07%	0,04	53,72	53,65	53,60	53,72	30K	19
11/01/2024	-0,04%	-0,02	53,68	55,50	53,38	55,50	73K	25
10/01/2024	-0,33%	-0,18	53,70	53,88	53,56	54,00	42K	31
09/01/2024	0,82%	0,44	53,88	54,00	53,28	54,00	12K	22
08/01/2024	0,64%	0,34	53,44	53,10	53,10	53,49	15K	15
05/01/2024	-0,75%	-0,40	53,10	53,20	53,05	53,45	25K	29
04/01/2024	-0,93%	-0,50	53,50	54,00	53,50	54,00	23K	31
03/01/2024	-0,09%	-0,05	54,00	54,05	53,65	54,54	22K	40
02/01/2024	-1,82%	-1,00	54,05	55,05	53,70	56,80	142K	39
28/12/2023	2,06%	1,11	55,05	53,93	53,92	55,05	55K	32
27/12/2023	1,24%	0,66	53,94	53,30	53,30	53,94	34K	32
26/12/2023	-0,65%	-0,35	53,28	53,63	53,14	55,05	29K	31
22/12/2023	-0,35%	-0,19	53,63	55,05	53,44	55,05	36K	25
21/12/2023	-1,43%	-0,78	53,82	54,85	53,82	54,85	118K	29
20/12/2023	1,77%	0,95	54,60	54,59	53,74	54,60	127K	25
19/12/2023	-0,65%	-0,35	53,65	54,00	53,50	54,00	67K	36
18/12/2023	-0,74%	-0,40	54,00	54,99	53,97	54,99	31K	24
15/12/2023	-1,18%	-0,65	54,40	54,91	54,40	54,91	422K	46
14/12/2023	1,94%	1,05	55,05	54,00	54,00	55,57	35K	22
13/12/2023	0,65%	0,35	54,00	53,80	53,64	54,18	22K	22
12/12/2023	1,34%	0,71	53,65	53,15	53,15	53,65	49K	25
11/12/2023	-0,09%	-0,05	52,94	53,00	52,84	53,23	70K	34
08/12/2023	-0,28%	-0,15	52,99	53,14	52,78	53,14	12K	15
07/12/2023	0,26%	0,14	53,14	53,00	52,60	53,15	28K	25
06/12/2023	-0,19%	-0,10	53,00	53,70	52,89	53,70	12K	33
05/12/2023	-0,19%	-0,10	53,10	53,48	52,98	53,48	21K	13
04/12/2023	-1,46%	-0,79	53,20	53,87	51,35	53,87	48K	13
01/12/2023	3,05%	1,60	53,99	52,30	52,00	53,99	12K	23
30/11/2023	0,27%	0,14	52,39	52,68	52,39	52,76	48K	10
29/11/2023	1,54%	0,79	52,25	51,90	51,90	52,39	37K	13
28/11/2023	-0,35%	-0,18	51,46	51,64	51,40	51,64	27K	15
27/11/2023	0,58%	0,30	51,64	51,90	51,30	51,90	13K	15
24/11/2023	-1,08%	-0,56	51,34	51,40	51,34	51,69	7K	9
23/11/2023	0,54%	0,28	51,90	51,90	51,80	51,90	5K	9
22/11/2023	0,39%	0,20	51,62	51,70	51,50	51,70	7K	8
21/11/2023	0,92%	0,47	51,42	51,45	51,19	51,45	45K	13
20/11/2023	-0,68%	-0,35	50,95	51,10	50,66	51,10	16K	14
17/11/2023	1,10%	0,56	51,30	51,19	51,04	51,35	65K	23
16/11/2023	0,50%	0,25	50,74	50,42	50,40	50,74	29K	21
14/11/2023	0,48%	0,24	50,49	50,63	50,39	50,63	41K	19
13/11/2023	-0,59%	-0,30	50,25	50,55	49,88	51,01	1M	13
10/11/2023	0,60%	0,30	50,55	50,97	50,19	50,97	45K	21
09/11/2023	-0,20%	-0,10	50,25	50,30	50,20	50,30	31K	13
08/11/2023	1,00%	0,50	50,35	49,85	49,85	50,45	114K	22
07/11/2023	0,42%	0,21	49,85	49,64	49,60	49,85	81K	26
06/11/2023	-0,70%	-0,35	49,64	50,00	49,58	50,00	206K	31
03/11/2023	-0,42%	-0,21	49,99	50,20	49,99	50,25	111K	27
01/11/2023	-3,09%	-1,60	50,20	51,49	49,75	51,49	28K	23
31/10/2023	3,17%	1,59	51,80	51,99	51,80	51,99	8K	11
30/10/2023	0,46%	0,23	50,21	49,56	49,56	50,22	62K	12
27/10/2023	0,46%	0,23	49,98	49,63	49,30	49,98	146K	25
26/10/2023	0,46%	0,23	49,75	49,71	49,64	49,83	186K	16
25/10/2023	-0,72%	-0,36	49,52	49,88	49,52	49,88	142K	23
24/10/2023	-0,02%	-0,01	49,88	50,08	49,81	50,08	53K	10
23/10/2023	0,40%	0,20	49,89	49,55	49,50	50,00	39K	16
20/10/2023	-0,02%	-0,01	49,69	49,93	49,69	49,93	17K	18
19/10/2023	-0,90%	-0,45	49,70	50,10	49,65	50,10	77K	36
18/10/2023	-0,30%	-0,15	50,15	50,20	50,10	50,32	43K	30
17/10/2023	-0,98%	-0,50	50,30	50,70	50,18	50,70	70K	28
16/10/2023	-1,89%	-0,98	50,80	51,60	50,80	51,60	212K	26
13/10/2023	0,56%	0,29	51,78	51,49	51,45	51,78	22K	6
11/10/2023	0,49%	0,25	51,49	51,49	51,43	51,56	46K	17
10/10/2023	-1,44%	-0,75	51,24	51,40	51,24	51,50	15K	14
09/10/2023	0,58%	0,30	51,99	51,94	51,89	52,19	116K	23
06/10/2023	-0,44%	-0,23	51,69	51,92	51,55	51,92	37K	19
05/10/2023	0,43%	0,22	51,92	53,00	51,74	53,00	46K	17
04/10/2023	-	-	51,70	51,75	51,46	51,75	56K	20

Date,Open,High,Low,Close,Volume
19-Apr-24,55.10,55.10,54.59,54.66,13234
18-Apr-24,55.17,55.29,55.10,55.10,438992
17-Apr-24,55.00,55.30,54.86,55.00,45496
16-Apr-24,54.45,55.17,54.45,55.00,63288
15-Apr-24,54.70,54.71,54.38,54.45,23369
12-Apr-24,54.51,54.65,54.35,54.41,25911
11-Apr-24,54.25,54.25,53.80,53.98,37531
10-Apr-24,53.91,54.14,53.83,53.92,2471059
09-Apr-24,53.96,54.09,53.81,53.91,38839
08-Apr-24,54.24,54.36,53.80,53.96,65164
05-Apr-24,54.07,54.39,54.06,54.24,22517
04-Apr-24,54.18,54.25,53.89,54.25,252880
03-Apr-24,54.37,54.45,54.10,54.10,676216
02-Apr-24,54.40,54.40,53.92,54.00,830024
01-Apr-24,54.94,54.94,54.25,54.53,28633
28-Mar-24,54.30,54.74,54.30,54.74,37458
27-Mar-24,54.00,54.30,54.00,54.30,25986
26-Mar-24,54.01,54.09,53.91,54.08,20637
25-Mar-24,54.45,54.45,53.97,53.97,28705
22-Mar-24,55.33,55.33,54.17,54.45,16845
21-Mar-24,54.01,54.04,53.90,54.04,30330
20-Mar-24,54.38,54.38,53.80,53.88,43178
19-Mar-24,54.01,54.40,54.01,54.33,30201
18-Mar-24,53.95,54.23,53.95,54.20,16997
15-Mar-24,53.90,53.90,53.72,53.90,3232
14-Mar-24,54.00,54.00,53.73,53.90,230731
13-Mar-24,54.25,54.25,54.00,54.00,18906
12-Mar-24,54.56,54.56,54.03,54.15,52473
11-Mar-24,55.35,55.35,54.20,54.30,36621
08-Mar-24,53.99,55.36,53.99,55.36,24976
07-Mar-24,53.79,53.83,53.60,53.80,37345
06-Mar-24,54.18,54.18,53.70,53.79,54028
05-Mar-24,53.04,53.75,53.04,53.68,63324
04-Mar-24,53.60,53.60,53.00,53.00,69098
01-Mar-24,53.46,53.61,53.16,53.60,18791
29-Feb-24,53.20,53.83,53.20,53.58,47064
28-Feb-24,53.17,53.64,53.17,53.56,31296
27-Feb-24,53.88,53.88,53.10,53.10,67233
26-Feb-24,54.05,54.12,53.53,53.65,101925
23-Feb-24,53.53,54.05,53.53,54.05,14560
22-Feb-24,53.20,53.55,53.15,53.55,12748
21-Feb-24,53.55,53.55,53.19,53.20,24372
20-Feb-24,53.60,53.60,53.18,53.20,424848
19-Feb-24,53.20,55.50,53.20,55.25,35602
16-Feb-24,53.70,53.95,53.43,53.50,33287
15-Feb-24,54.18,54.18,53.19,53.71,97824
14-Feb-24,53.44,53.55,53.28,53.50,57787
09-Feb-24,54.99,54.99,53.56,53.70,58293
08-Feb-24,54.10,54.81,54.05,54.05,49078
07-Feb-24,54.20,54.30,54.04,54.25,46645
06-Feb-24,54.28,54.35,54.09,54.20,42248
05-Feb-24,54.52,54.52,54.13,54.19,29147
02-Feb-24,54.60,54.74,54.35,54.52,58214
01-Feb-24,54.46,54.75,54.32,54.52,41084
31-Jan-24,55.04,55.04,54.47,54.59,575034
30-Jan-24,54.25,54.65,54.25,54.40,26168
29-Jan-24,54.02,54.30,54.02,54.25,52406
26-Jan-24,55.33,55.33,53.70,53.70,55300
25-Jan-24,53.85,53.90,53.72,53.90,22402
24-Jan-24,53.86,54.34,53.63,53.63,28671
23-Jan-24,54.62,54.94,53.86,53.86,43101
22-Jan-24,53.66,54.64,53.66,54.62,58867
19-Jan-24,53.89,53.89,53.60,53.66,194012
18-Jan-24,53.91,54.29,53.80,53.80,44715
17-Jan-24,54.41,54.41,53.73,53.91,43110
16-Jan-24,54.99,54.99,53.80,53.90,70353
15-Jan-24,53.85,56.58,53.85,56.12,23243
12-Jan-24,53.65,53.72,53.60,53.72,29512
11-Jan-24,55.50,55.50,53.38,53.68,72808
10-Jan-24,53.88,54.00,53.56,53.70,42089
09-Jan-24,54.00,54.00,53.28,53.88,12185
08-Jan-24,53.10,53.49,53.10,53.44,14571
05-Jan-24,53.20,53.45,53.05,53.10,24686
04-Jan-24,54.00,54.00,53.50,53.50,22924
03-Jan-24,54.05,54.54,53.65,54.00,21607
02-Jan-24,55.05,56.80,53.70,54.05,141516
28-Dec-23,53.93,55.05,53.92,55.05,55016
27-Dec-23,53.30,53.94,53.30,53.94,34332
26-Dec-23,53.63,55.05,53.14,53.28,29027
22-Dec-23,55.05,55.05,53.44,53.63,35770
21-Dec-23,54.85,54.85,53.82,53.82,117844
20-Dec-23,54.59,54.60,53.74,54.60,127132
19-Dec-23,54.00,54.00,53.50,53.65,66546
18-Dec-23,54.99,54.99,53.97,54.00,30966
15-Dec-23,54.91,54.91,54.40,54.40,421866
14-Dec-23,54.00,55.57,54.00,55.05,34508
13-Dec-23,53.80,54.18,53.64,54.00,22462
12-Dec-23,53.15,53.65,53.15,53.65,48891
11-Dec-23,53.00,53.23,52.84,52.94,69967
08-Dec-23,53.14,53.14,52.78,52.99,12214
07-Dec-23,53.00,53.15,52.60,53.14,28024
06-Dec-23,53.70,53.70,52.89,53.00,12164
05-Dec-23,53.48,53.48,52.98,53.10,20682
04-Dec-23,53.87,53.87,51.35,53.20,47537
01-Dec-23,52.30,53.99,52.00,53.99,11922
30-Nov-23,52.68,52.76,52.39,52.39,47872
29-Nov-23,51.90,52.39,51.90,52.25,36592
28-Nov-23,51.64,51.64,51.40,51.46,27111
27-Nov-23,51.90,51.90,51.30,51.64,12993
24-Nov-23,51.40,51.69,51.34,51.34,7472
23-Nov-23,51.90,51.90,51.80,51.90,5033
22-Nov-23,51.70,51.70,51.50,51.62,6804
21-Nov-23,51.45,51.45,51.19,51.42,44672
20-Nov-23,51.10,51.10,50.66,50.95,16387
17-Nov-23,51.19,51.35,51.04,51.30,64822
16-Nov-23,50.42,50.74,50.40,50.74,28587
14-Nov-23,50.63,50.63,50.39,50.49,41429
13-Nov-23,50.55,51.01,49.88,50.25,1098520
10-Nov-23,50.97,50.97,50.19,50.55,45240
09-Nov-23,50.30,50.30,50.20,50.25,31125
08-Nov-23,49.85,50.45,49.85,50.35,113616
07-Nov-23,49.64,49.85,49.60,49.85,80513
06-Nov-23,50.00,50.00,49.58,49.64,205895
03-Nov-23,50.20,50.25,49.99,49.99,110986
01-Nov-23,51.49,51.49,49.75,50.20,27776
31-Oct-23,51.99,51.99,51.80,51.80,8042
30-Oct-23,49.56,50.22,49.56,50.21,61957
27-Oct-23,49.63,49.98,49.30,49.98,146404
26-Oct-23,49.71,49.83,49.64,49.75,185950
25-Oct-23,49.88,49.88,49.52,49.52,142078
24-Oct-23,50.08,50.08,49.81,49.88,53399
23-Oct-23,49.55,50.00,49.50,49.89,38938
20-Oct-23,49.93,49.93,49.69,49.69,16939
19-Oct-23,50.10,50.10,49.65,49.70,76582
18-Oct-23,50.20,50.32,50.10,50.15,42772
17-Oct-23,50.70,50.70,50.18,50.30,69591
16-Oct-23,51.60,51.60,50.80,50.80,211932
13-Oct-23,51.49,51.78,51.45,51.78,22397
11-Oct-23,51.49,51.56,51.43,51.49,46137
10-Oct-23,51.40,51.50,51.24,51.24,14630
09-Oct-23,51.94,52.19,51.89,51.99,115700
06-Oct-23,51.92,51.92,51.55,51.69,36549
05-Oct-23,53.00,53.00,51.74,51.92,46435
04-Oct-23,51.75,51.75,51.46,51.70,56216

*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: BLQD39