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
19/11/2024	2,38%	1,48	63,70	63,60	62,58	63,70	190K	9
18/11/2024	-1,07%	-0,67	62,22	61,80	61,80	62,48	49K	15
14/11/2024	0,02%	0,01	62,89	62,89	62,58	62,89	3M	44
13/11/2024	0,13%	0,08	62,88	61,20	61,20	63,18	60K	11
12/11/2024	-0,88%	-0,56	62,80	63,36	62,80	63,36	21K	11
11/11/2024	-0,28%	-0,18	63,36	63,24	60,51	64,38	15K	10
08/11/2024	5,01%	3,03	63,54	64,32	63,06	64,32	19K	8

07/11/2024	-1,90%	-1,17	60,51	61,68	60,51	62,43	30K	13
06/11/2024	-1,63%	-1,02	61,68	63,42	61,68	63,42	40K	9
05/11/2024	-0,38%	-0,24	62,70	63,48	62,64	63,48	3K	4
04/11/2024	-0,29%	-0,18	62,94	63,36	62,46	63,36	34K	7
01/11/2024	-0,19%	-0,12	63,12	63,10	63,00	63,54	389K	23
31/10/2024	0,49%	0,31	63,24	62,93	62,93	63,50	1M	8
30/10/2024	0,46%	0,29	62,93	63,35	62,93	63,41	25K	11
29/10/2024	2,65%	1,62	62,64	62,28	62,28	62,64	2K	4
28/10/2024	-2,59%	-1,62	61,02	62,64	61,02	62,64	12K	7
25/10/2024	0,68%	0,42	62,64	62,46	62,29	62,70	11K	53
24/10/2024	-0,10%	-0,06	62,22	62,31	62,22	62,76	14K	10
23/10/2024	-0,57%	-0,36	62,28	62,64	62,16	62,64	18K	13
22/10/2024	0,00%	0,00	62,64	62,64	62,16	62,64	49K	13
21/10/2024	-0,48%	-0,30	62,64	62,94	62,46	62,94	36K	118
18/10/2024	-0,10%	-0,06	62,94	63,00	62,82	63,18	44K	8
17/10/2024	-0,57%	-0,36	63,00	63,36	62,98	63,36	16K	8
16/10/2024	0,67%	0,42	63,36	63,36	63,12	63,40	15K	7
15/10/2024	1,35%	0,84	62,94	63,18	62,88	63,18	70K	14
14/10/2024	-0,61%	-0,38	62,10	62,48	61,68	62,48	21K	49
11/10/2024	0,81%	0,50	62,48	61,98	61,98	62,48	3K	9
10/10/2024	-0,29%	-0,18	61,98	61,98	61,80	62,01	22K	9
09/10/2024	1,07%	0,66	62,16	61,50	61,50	62,16	9K	12
08/10/2024	1,08%	0,66	61,50	61,44	61,20	61,50	13K	8
07/10/2024	-0,29%	-0,18	60,84	61,02	60,48	61,20	9K	10
04/10/2024	-1,07%	-0,66	61,02	61,26	60,90	61,26	13K	8
03/10/2024	0,19%	0,12	61,68	61,85	61,68	61,97	9K	6
02/10/2024	0,10%	0,06	61,56	61,50	61,08	61,56	8K	8
01/10/2024	-0,32%	-0,20	61,50	61,71	61,50	62,04	274K	12
30/09/2024	0,34%	0,21	61,70	61,77	61,55	61,81	14K	8
27/09/2024	-0,07%	-0,04	61,49	61,53	61,48	61,62	13K	7
26/09/2024	-0,29%	-0,18	61,53	61,28	61,28	61,53	7K	4
25/09/2024	-0,34%	-0,21	61,71	62,16	61,71	62,17	29K	8
24/09/2024	-1,21%	-0,76	61,92	61,86	61,78	61,92	141K	9
23/09/2024	0,21%	0,13	62,68	62,55	62,51	63,63	74K	16
20/09/2024	1,51%	0,93	62,55	62,55	62,04	62,57	54K	12
19/09/2024	-0,39%	-0,24	61,62	61,51	61,36	61,62	42K	11
18/09/2024	-0,63%	-0,39	61,86	62,25	61,77	62,26	28K	12
17/09/2024	-0,72%	-0,45	62,25	62,52	62,25	62,63	189K	11
16/09/2024	-0,76%	-0,48	62,70	63,10	62,28	63,10	125K	23
13/09/2024	-0,54%	-0,34	63,18	63,69	62,96	63,69	18K	9
12/09/2024	-0,53%	-0,34	63,52	63,86	63,52	63,86	7K	4
11/09/2024	0,14%	0,09	63,86	63,66	63,64	64,02	31K	11
10/09/2024	1,50%	0,94	63,77	63,30	63,30	63,79	25K	9
09/09/2024	-0,27%	-0,17	62,83	63,72	62,83	63,72	28K	9
06/09/2024	0,48%	0,30	63,00	62,70	62,44	63,00	85K	9
05/09/2024	-0,63%	-0,40	62,70	63,21	62,68	63,21	14K	12
04/09/2024	0,35%	0,22	63,10	62,55	62,55	63,12	58K	19
03/09/2024	-6,15%	-4,12	62,88	61,91	61,91	62,90	31K	15
02/09/2024	6,52%	4,10	67,00	60,26	60,26	68,00	40K	22
30/08/2024	0,19%	0,12	62,90	63,18	62,77	63,25	27K	13
29/08/2024	1,19%	0,74	62,78	62,40	62,40	62,96	5K	5
28/08/2024	0,53%	0,33	62,04	61,81	61,81	62,04	103K	14
27/08/2024	0,19%	0,12	61,71	61,65	61,40	61,71	13K	9
26/08/2024	0,24%	0,15	61,59	61,66	61,40	61,79	49K	22
23/08/2024	-1,54%	-0,96	61,44	61,15	61,15	62,27	44K	16
22/08/2024	1,43%	0,88	62,40	61,74	61,74	62,40	9K	5
21/08/2024	0,62%	0,38	61,52	61,14	61,14	61,72	21K	8
20/08/2024	1,19%	0,72	61,14	61,11	60,78	61,28	27K	11
19/08/2024	-0,85%	-0,52	60,42	60,65	60,16	60,65	29K	17
16/08/2024	0,08%	0,05	60,94	60,55	60,55	60,98	68K	16
15/08/2024	0,18%	0,11	60,89	60,74	60,35	60,99	17K	9
14/08/2024	0,65%	0,39	60,78	60,39	60,39	61,01	74K	31
13/08/2024	-0,54%	-0,33	60,39	60,72	60,39	60,72	70K	15
12/08/2024	0,45%	0,27	60,72	60,45	60,13	60,72	30K	14
09/08/2024	-0,58%	-0,35	60,45	59,58	59,58	60,72	15K	10
08/08/2024	-0,94%	-0,58	60,80	61,37	60,80	61,42	168K	20
07/08/2024	-1,11%	-0,69	61,38	60,82	60,82	61,80	24K	10
06/08/2024	-1,91%	-1,21	62,07	63,28	61,78	63,28	18K	14
05/08/2024	-0,06%	-0,04	63,28	63,73	63,02	64,00	34K	49
02/08/2024	0,72%	0,45	63,32	62,87	62,87	63,47	7K	8
01/08/2024	1,40%	0,87	62,87	60,76	60,76	62,87	32K	12
31/07/2024	1,11%	0,68	62,00	62,00	61,75	62,00	62K	12
30/07/2024	-0,05%	-0,03	61,32	60,57	60,57	61,61	21K	8
29/07/2024	-0,24%	-0,15	61,35	61,50	61,35	61,50	11K	6
26/07/2024	0,82%	0,50	61,50	60,01	60,01	61,50	9K	5
25/07/2024	0,08%	0,05	61,00	60,95	60,74	61,30	91K	8
24/07/2024	0,68%	0,41	60,95	60,54	60,54	61,23	36K	13
23/07/2024	0,18%	0,11	60,54	60,43	60,43	60,63	6K	5
22/07/2024	-0,26%	-0,16	60,43	60,53	60,15	60,54	20K	9
19/07/2024	0,48%	0,29	60,59	60,30	60,30	60,59	12K	11
18/07/2024	0,80%	0,48	60,30	60,00	60,00	60,78	66K	15
17/07/2024	-0,28%	-0,17	59,82	59,50	59,50	59,89	42K	15
16/07/2024	1,51%	0,89	59,99	59,47	58,93	59,99	127K	20
15/07/2024	-0,34%	-0,20	59,10	59,31	59,10	59,40	29K	14
12/07/2024	0,08%	0,05	59,30	59,25	58,79	59,53	75K	21
11/07/2024	1,09%	0,64	59,25	58,60	58,60	59,37	34K	18
10/07/2024	0,22%	0,13	58,61	58,30	57,98	58,63	111K	37
09/07/2024	-1,15%	-0,68	58,48	59,16	58,40	59,16	57K	12
08/07/2024	0,10%	0,06	59,16	57,91	57,91	59,29	33K	21
05/07/2024	-4,32%	-2,67	59,10	59,52	59,10	59,52	32K	20
04/07/2024	5,05%	2,97	61,77	58,80	58,80	63,17	13K	10
03/07/2024	-2,55%	-1,54	58,80	59,90	58,74	60,21	14K	15
02/07/2024	0,90%	0,54	60,34	60,34	60,34	60,79	70K	12
01/07/2024	-0,30%	-0,18	59,80	59,82	58,98	59,82	61K	21
28/06/2024	1,25%	0,74	59,98	59,99	59,64	60,00	68K	15
27/06/2024	-0,22%	-0,13	59,24	59,54	59,24	59,66	50K	13
26/06/2024	0,80%	0,47	59,37	58,91	58,91	59,37	21K	14
25/06/2024	1,06%	0,62	58,90	57,11	57,11	58,91	43K	14
24/06/2024	-0,88%	-0,52	58,28	58,85	58,24	58,85	99K	12
21/06/2024	-0,08%	-0,05	58,80	58,85	58,54	58,93	29K	11
20/06/2024	-1,82%	-1,09	58,85	58,45	58,31	58,86	27K	12
19/06/2024	1,70%	1,00	59,94	58,94	58,45	60,00	15K	20
18/06/2024	0,75%	0,44	58,94	58,60	58,46	58,94	66K	22
17/06/2024	0,33%	0,19	58,50	58,99	58,24	58,99	66K	21
14/06/2024	0,29%	0,17	58,31	58,14	57,94	58,32	24K	17
13/06/2024	-0,21%	-0,12	58,14	57,46	57,46	58,47	117K	32
12/06/2024	1,48%	0,85	58,26	57,42	57,42	58,61	91K	21
11/06/2024	0,54%	0,31	57,41	57,10	56,97	57,41	51K	25
10/06/2024	0,51%	0,29	57,10	56,81	56,81	57,32	45K	28
07/06/2024	0,42%	0,24	56,81	57,30	56,31	57,30	64K	23
06/06/2024	-0,35%	-0,20	56,57	56,77	56,54	56,85	59K	21
05/06/2024	-0,12%	-0,07	56,77	57,06	56,77	57,30	110K	49
04/06/2024	1,75%	0,98	56,84	56,18	56,18	56,95	68K	30
03/06/2024	-0,29%	-0,16	55,86	55,83	55,80	56,20	111K	56
31/05/2024	1,78%	0,98	56,02	55,04	55,04	56,08	118K	45
29/05/2024	0,55%	0,30	55,04	54,50	54,50	55,04	103K	43
28/05/2024	0,98%	0,53	54,74	54,15	54,15	55,14	167K	70
27/05/2024	-1,81%	-1,00	54,21	54,50	51,20	54,50	104K	172
24/05/2024	0,16%	0,09	55,21	54,57	54,57	55,28	321K	145
23/05/2024	-0,33%	-0,18	55,12	55,32	54,87	55,32	14K	30
22/05/2024	0,55%	0,30	55,30	55,20	55,15	55,35	8K	22
21/05/2024	0,47%	0,26	55,00	54,74	54,63	55,00	26K	34
20/05/2024	-0,07%	-0,04	54,74	55,28	54,60	55,28	49K	37
17/05/2024	-0,58%	-0,32	54,78	55,15	54,78	55,15	33K	45
16/05/2024	-0,42%	-0,23	55,10	55,33	55,10	55,33	64K	48
15/05/2024	0,95%	0,52	55,33	54,81	54,81	55,45	94K	40
14/05/2024	-	-	54,81	54,80	54,65	54,83	47K	43

Date,Open,High,Low,Close,Volume
19-Nov-24,63.60,63.70,62.58,63.70,190391
18-Nov-24,61.80,62.48,61.80,62.22,48917
14-Nov-24,62.89,62.89,62.58,62.89,2764070
13-Nov-24,61.20,63.18,61.20,62.88,60179
12-Nov-24,63.36,63.36,62.80,62.80,20840
11-Nov-24,63.24,64.38,60.51,63.36,15056
08-Nov-24,64.32,64.32,63.06,63.54,18892
07-Nov-24,61.68,62.43,60.51,60.51,30306
06-Nov-24,63.42,63.42,61.68,61.68,39840
05-Nov-24,63.48,63.48,62.64,62.70,2696
04-Nov-24,63.36,63.36,62.46,62.94,34372
01-Nov-24,63.10,63.54,63.00,63.12,388709
31-Oct-24,62.93,63.50,62.93,63.24,1495275
30-Oct-24,63.35,63.41,62.93,62.93,24978
29-Oct-24,62.28,62.64,62.28,62.64,1815
28-Oct-24,62.64,62.64,61.02,61.02,12389
25-Oct-24,62.46,62.70,62.29,62.64,11201
24-Oct-24,62.31,62.76,62.22,62.22,13928
23-Oct-24,62.64,62.64,62.16,62.28,17683
22-Oct-24,62.64,62.64,62.16,62.64,48700
21-Oct-24,62.94,62.94,62.46,62.64,36144
18-Oct-24,63.00,63.18,62.82,62.94,43943
17-Oct-24,63.36,63.36,62.98,63.00,15956
16-Oct-24,63.36,63.40,63.12,63.36,15059
15-Oct-24,63.18,63.18,62.88,62.94,70280
14-Oct-24,62.48,62.48,61.68,62.10,20652
11-Oct-24,61.98,62.48,61.98,62.48,3494
10-Oct-24,61.98,62.01,61.80,61.98,22483
09-Oct-24,61.50,62.16,61.50,62.16,9295
08-Oct-24,61.44,61.50,61.20,61.50,12582
07-Oct-24,61.02,61.20,60.48,60.84,8571
04-Oct-24,61.26,61.26,60.90,61.02,12637
03-Oct-24,61.85,61.97,61.68,61.68,8856
02-Oct-24,61.50,61.56,61.08,61.56,7565
01-Oct-24,61.71,62.04,61.50,61.50,274181
30-Sep-24,61.77,61.81,61.55,61.70,13571
27-Sep-24,61.53,61.62,61.48,61.49,13405
26-Sep-24,61.28,61.53,61.28,61.53,6873
25-Sep-24,62.16,62.17,61.71,61.71,29142
24-Sep-24,61.86,61.92,61.78,61.92,140830
23-Sep-24,62.55,63.63,62.51,62.68,74351
20-Sep-24,62.55,62.57,62.04,62.55,54478
19-Sep-24,61.51,61.62,61.36,61.62,41893
18-Sep-24,62.25,62.26,61.77,61.86,28023
17-Sep-24,62.52,62.63,62.25,62.25,189379
16-Sep-24,63.10,63.10,62.28,62.70,125488
13-Sep-24,63.69,63.69,62.96,63.18,18046
12-Sep-24,63.86,63.86,63.52,63.52,6682
11-Sep-24,63.66,64.02,63.64,63.86,30635
10-Sep-24,63.30,63.79,63.30,63.77,24691
09-Sep-24,63.72,63.72,62.83,62.83,28146
06-Sep-24,62.70,63.00,62.44,63.00,84952
05-Sep-24,63.21,63.21,62.68,62.70,14183
04-Sep-24,62.55,63.12,62.55,63.10,57763
03-Sep-24,61.91,62.90,61.91,62.88,30892
02-Sep-24,60.26,68.00,60.26,67.00,40045
30-Aug-24,63.18,63.25,62.77,62.90,27345
29-Aug-24,62.40,62.96,62.40,62.78,4943
28-Aug-24,61.81,62.04,61.81,62.04,103326
27-Aug-24,61.65,61.71,61.40,61.71,12876
26-Aug-24,61.66,61.79,61.40,61.59,48666
23-Aug-24,61.15,62.27,61.15,61.44,43539
22-Aug-24,61.74,62.40,61.74,62.40,8572
21-Aug-24,61.14,61.72,61.14,61.52,20905
20-Aug-24,61.11,61.28,60.78,61.14,27217
19-Aug-24,60.65,60.65,60.16,60.42,28863
16-Aug-24,60.55,60.98,60.55,60.94,68051
15-Aug-24,60.74,60.99,60.35,60.89,17077
14-Aug-24,60.39,61.01,60.39,60.78,73539
13-Aug-24,60.72,60.72,60.39,60.39,70160
12-Aug-24,60.45,60.72,60.13,60.72,30025
09-Aug-24,59.58,60.72,59.58,60.45,14596
08-Aug-24,61.37,61.42,60.80,60.80,167772
07-Aug-24,60.82,61.80,60.82,61.38,24158
06-Aug-24,63.28,63.28,61.78,62.07,18422
05-Aug-24,63.73,64.00,63.02,63.28,33927
02-Aug-24,62.87,63.47,62.87,63.32,7227
01-Aug-24,60.76,62.87,60.76,62.87,31827
31-Jul-24,62.00,62.00,61.75,62.00,62024
30-Jul-24,60.57,61.61,60.57,61.32,21031
29-Jul-24,61.50,61.50,61.35,61.35,11047
26-Jul-24,60.01,61.50,60.01,61.50,9355
25-Jul-24,60.95,61.30,60.74,61.00,91263
24-Jul-24,60.54,61.23,60.54,60.95,35606
23-Jul-24,60.43,60.63,60.43,60.54,5927
22-Jul-24,60.53,60.54,60.15,60.43,19649
19-Jul-24,60.30,60.59,60.30,60.59,12400
18-Jul-24,60.00,60.78,60.00,60.30,65937
17-Jul-24,59.50,59.89,59.50,59.82,42171
16-Jul-24,59.47,59.99,58.93,59.99,126995
15-Jul-24,59.31,59.40,59.10,59.10,29388
12-Jul-24,59.25,59.53,58.79,59.30,74566
11-Jul-24,58.60,59.37,58.60,59.25,34085
10-Jul-24,58.30,58.63,57.98,58.61,111395
09-Jul-24,59.16,59.16,58.40,58.48,57143
08-Jul-24,57.91,59.29,57.91,59.16,33412
05-Jul-24,59.52,59.52,59.10,59.10,31856
04-Jul-24,58.80,63.17,58.80,61.77,13291
03-Jul-24,59.90,60.21,58.74,58.80,14459
02-Jul-24,60.34,60.79,60.34,60.34,70099
01-Jul-24,59.82,59.82,58.98,59.80,61322
28-Jun-24,59.99,60.00,59.64,59.98,68316
27-Jun-24,59.54,59.66,59.24,59.24,50268
26-Jun-24,58.91,59.37,58.91,59.37,21233
25-Jun-24,57.11,58.91,57.11,58.90,43046
24-Jun-24,58.85,58.85,58.24,58.28,99283
21-Jun-24,58.85,58.93,58.54,58.80,28681
20-Jun-24,58.45,58.86,58.31,58.85,26517
19-Jun-24,58.94,60.00,58.45,59.94,14976
18-Jun-24,58.60,58.94,58.46,58.94,66442
17-Jun-24,58.99,58.99,58.24,58.50,65622
14-Jun-24,58.14,58.32,57.94,58.31,24074
13-Jun-24,57.46,58.47,57.46,58.14,117407
12-Jun-24,57.42,58.61,57.42,58.26,90710
11-Jun-24,57.10,57.41,56.97,57.41,51475
10-Jun-24,56.81,57.32,56.81,57.10,44701
07-Jun-24,57.30,57.30,56.31,56.81,63701
06-Jun-24,56.77,56.85,56.54,56.57,58666
05-Jun-24,57.06,57.30,56.77,56.77,110221
04-Jun-24,56.18,56.95,56.18,56.84,68212
03-Jun-24,55.83,56.20,55.80,55.86,111192
31-May-24,55.04,56.08,55.04,56.02,118321
29-May-24,54.50,55.04,54.50,55.04,103416
28-May-24,54.15,55.14,54.15,54.74,166910
27-May-24,54.50,54.50,51.20,54.21,104288
24-May-24,54.57,55.28,54.57,55.21,321468
23-May-24,55.32,55.32,54.87,55.12,14320
22-May-24,55.20,55.35,55.15,55.30,8066
21-May-24,54.74,55.00,54.63,55.00,25800
20-May-24,55.28,55.28,54.60,54.74,48535
17-May-24,55.15,55.15,54.78,54.78,33260
16-May-24,55.33,55.33,55.10,55.10,64130
15-May-24,54.81,55.45,54.81,55.33,94046
14-May-24,54.80,54.83,54.65,54.81,47010

*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