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
06/10/2026	0,39%	0,20	50,85	50,65	50,65	50,95	5K	95
05/10/2026	-4,97%	-2,65	50,65	52,96	50,60	52,96	75K	7
02/10/2026	0,40%	0,21	53,30	53,10	53,10	53,30	6K	2
01/10/2026	0,68%	0,36	53,09	53,00	52,25	54,00	15K	161
30/09/2026	-1,09%	-0,58	52,73	52,96	52,72	53,16	38K	63
29/09/2026	-0,17%	-0,09	53,31	52,90	52,90	53,39	1K	8
28/09/2026	0,00%	0,00	53,40	53,30	53,30	53,40	252K	6
25/09/2026	-0,65%	-0,35	53,40	53,65	53,40	53,65	11K	3
24/09/2026	0,28%	0,15	53,75	54,14	53,55	54,14	88K	7
23/09/2026	-0,09%	-0,05	53,60	53,61	53,51	53,75	3K	6
22/09/2026	-0,19%	-0,10	53,65	53,61	53,60	53,75	54K	5
21/09/2026	-0,37%	-0,20	53,75	53,79	53,60	53,80	13K	8
18/09/2026	-0,19%	-0,10	53,95	53,95	53,95	53,95	5K	1
17/09/2026	0,09%	0,05	54,05	54,06	54,05	54,06	7K	3
16/09/2026	0,54%	0,29	54,00	53,46	53,46	54,00	158K	6
15/09/2026	-0,17%	-0,09	53,71	53,41	53,41	53,71	26K	7
14/09/2026	0,56%	0,30	53,80	53,50	53,50	53,80	28K	6
11/09/2026	0,21%	0,11	53,50	53,50	53,50	53,50	7K	2
10/09/2026	-0,71%	-0,38	53,39	53,77	53,39	53,77	4K	9
09/09/2026	0,30%	0,16	53,77	53,85	53,62	53,95	198K	48
08/09/2026	-0,83%	-0,45	53,61	53,61	53,61	53,61	10K	1
04/09/2026	0,48%	0,26	54,06	54,01	54,01	54,06	4K	2
03/09/2026	-0,15%	-0,08	53,80	54,00	53,80	54,00	154K	7
02/09/2026	-0,13%	-0,07	53,88	53,95	53,79	54,05	31K	7
01/09/2026	-1,53%	-0,84	53,95	54,55	53,95	54,55	9K	36
31/08/2026	-0,42%	-0,23	54,79	55,01	54,79	55,01	16K	3
28/08/2026	0,02%	0,01	55,02	55,59	55,02	55,79	176K	5
27/08/2026	0,18%	0,10	55,01	55,00	55,00	55,30	113K	9
26/08/2026	-0,25%	-0,14	54,91	54,05	54,05	55,20	56K	8
25/08/2026	0,62%	0,34	55,05	55,25	55,04	55,25	26K	3
24/08/2026	0,64%	0,35	54,71	54,57	54,50	54,75	940K	27
21/08/2026	-1,61%	-0,89	54,36	54,77	54,36	54,77	3K	2
20/08/2026	0,51%	0,28	55,25	55,12	54,87	55,25	145K	6
19/08/2026	-0,22%	-0,12	54,97	54,97	54,91	54,97	12K	6
18/08/2026	0,16%	0,09	55,09	54,79	54,79	55,19	14K	6
17/08/2026	-1,22%	-0,68	55,00	55,00	55,00	55,07	84K	7
14/08/2026	0,85%	0,47	55,68	55,51	55,33	55,68	6K	41
13/08/2026	0,64%	0,35	55,21	55,33	55,21	55,33	61K	4
12/08/2026	0,02%	0,01	54,86	54,85	54,85	54,86	1K	5
11/08/2026	1,37%	0,74	54,85	54,39	54,39	54,95	29K	7
10/08/2026	-0,07%	-0,04	54,11	54,15	54,05	54,39	17K	6
07/08/2026	-0,48%	-0,26	54,15	54,20	54,00	54,20	49K	900
06/08/2026	-0,69%	-0,38	54,41	54,65	54,34	54,65	2K	3
05/08/2026	-0,20%	-0,11	54,79	54,69	54,51	54,95	5K	60
04/08/2026	1,29%	0,70	54,90	54,36	54,36	54,90	9K	8
03/08/2026	0,50%	0,27	54,20	51,14	51,14	56,23	5K	41
31/07/2026	0,11%	0,06	53,93	53,87	53,87	53,99	2K	40
30/07/2026	-0,43%	-0,23	53,87	53,41	53,41	54,00	55K	7
29/07/2026	-1,26%	-0,69	54,10	54,69	54,10	54,69	3K	3
28/07/2026	1,09%	0,59	54,79	54,79	54,79	54,79	55K	3
27/07/2026	0,65%	0,35	54,20	54,25	54,20	54,25	20K	3
24/07/2026	-0,28%	-0,15	53,85	54,04	53,85	54,04	56K	6
23/07/2026	0,00%	0,00	54,00	53,85	53,85	54,00	9K	3
22/07/2026	-0,18%	-0,10	54,00	53,91	53,85	54,00	14K	3
21/07/2026	-1,01%	-0,55	54,10	54,34	54,10	54,40	7K	37
20/07/2026	-0,46%	-0,25	54,65	54,66	54,42	54,83	24K	115
17/07/2026	0,26%	0,14	54,90	55,20	54,90	55,20	14K	3
16/07/2026	0,13%	0,07	54,76	54,01	54,01	54,76	70K	3
15/07/2026	0,53%	0,29	54,69	54,40	54,40	54,69	5K	9
14/07/2026	-0,91%	-0,50	54,40	54,75	54,40	54,75	4K	2
13/07/2026	0,22%	0,12	54,90	54,78	54,78	54,91	14K	3
10/07/2026	-0,96%	-0,53	54,78	54,97	54,78	55,01	27K	44
09/07/2026	0,09%	0,05	55,31	55,20	55,20	55,37	68K	5
08/07/2026	-0,54%	-0,30	55,26	55,32	55,26	55,54	12K	6
07/07/2026	-0,36%	-0,20	55,56	55,62	55,56	55,73	14K	3
06/07/2026	-1,15%	-0,65	55,76	56,41	55,68	56,41	31K	8
02/07/2026	-0,65%	-0,37	56,41	56,47	56,41	56,47	9K	2
01/07/2026	0,96%	0,54	56,78	57,00	56,26	57,00	12K	19
30/06/2026	-1,26%	-0,72	56,24	56,47	56,24	56,47	140K	4
29/06/2026	0,25%	0,14	56,96	56,41	56,41	56,98	3K	56
25/06/2026	0,74%	0,42	56,82	56,82	56,82	56,82	25K	1
24/06/2026	0,00%	0,00	56,40	56,40	56,40	56,40	282	1
23/06/2026	0,97%	0,54	56,40	56,52	56,40	56,70	22K	26
22/06/2026	0,25%	0,14	55,86	55,68	55,68	55,86	10K	5
19/06/2026	-1,21%	-0,68	55,72	56,00	54,00	56,50	21K	351
18/06/2026	1,73%	0,96	56,40	56,28	56,28	56,40	2K	2
16/06/2026	0,40%	0,22	55,44	55,27	55,27	55,44	63K	4
15/06/2026	-0,05%	-0,03	55,22	55,25	55,02	55,25	50K	14
12/06/2026	-0,77%	-0,43	55,25	55,37	55,25	55,37	6K	4
11/06/2026	-0,73%	-0,41	55,68	56,09	55,63	56,09	13K	46
10/06/2026	0,00%	0,00	56,09	56,08	56,08	56,10	30K	6
09/06/2026	0,52%	0,29	56,09	56,28	56,09	56,28	15K	3
08/06/2026	0,20%	0,11	55,80	55,62	55,62	56,03	17K	7
05/06/2026	1,14%	0,63	55,69	55,55	55,44	55,69	45K	6
03/06/2026	0,49%	0,27	55,06	54,61	54,61	55,10	28K	7
02/06/2026	0,68%	0,37	54,79	54,60	54,60	54,79	9K	5
01/06/2026	-1,23%	-0,68	54,42	54,48	54,42	55,23	7K	8
29/05/2026	0,57%	0,31	55,10	55,38	55,06	55,38	66K	6
28/05/2026	-0,40%	-0,22	54,79	55,22	54,79	55,22	7K	2
27/05/2026	0,75%	0,41	55,01	55,31	55,01	55,31	25K	2
26/05/2026	0,55%	0,30	54,60	54,79	54,60	54,79	14K	4
22/05/2026	0,74%	0,40	54,30	54,25	54,25	54,50	13K	5
21/05/2026	0,00%	0,00	53,90	53,80	53,80	53,95	22K	5
20/05/2026	-0,35%	-0,19	53,90	54,00	53,80	54,10	25K	7
19/05/2026	0,52%	0,28	54,09	53,99	53,99	54,19	34K	5
18/05/2026	-1,70%	-0,93	53,81	54,24	53,80	54,24	9K	6
15/05/2026	1,07%	0,58	54,74	54,64	54,50	54,74	123K	11
14/05/2026	-0,09%	-0,05	54,16	54,21	54,12	54,21	98K	7
13/05/2026	2,24%	1,19	54,21	53,45	53,34	54,21	21K	7
12/05/2026	-0,79%	-0,42	53,02	53,34	53,02	53,34	4K	4
11/05/2026	-0,19%	-0,10	53,44	53,42	53,35	53,49	20K	7
08/05/2026	0,15%	0,08	53,54	53,59	53,42	53,60	51K	9
07/05/2026	-0,61%	-0,33	53,46	53,79	53,46	53,90	9K	48
06/05/2026	0,65%	0,35	53,79	53,44	53,44	53,79	8K	4
05/05/2026	-2,80%	-1,54	53,44	53,64	53,40	53,64	53K	10
04/05/2026	1,87%	1,01	54,98	53,30	53,30	56,40	52K	112
30/04/2026	-0,72%	-0,39	53,97	54,36	53,96	54,49	348K	10
29/04/2026	0,11%	0,06	54,36	54,39	54,36	54,62	131K	7
28/04/2026	0,18%	0,10	54,30	54,49	54,25	54,60	49K	12
27/04/2026	-1,38%	-0,76	54,20	54,40	54,20	54,49	11K	4
24/04/2026	0,11%	0,06	54,96	54,90	54,90	54,96	9K	4
23/04/2026	0,72%	0,39	54,90	54,50	54,26	54,90	62K	61
22/04/2026	-0,69%	-0,38	54,51	54,70	54,51	54,78	46K	86
20/04/2026	-0,09%	-0,05	54,89	54,65	54,65	54,99	16K	45
17/04/2026	0,37%	0,20	54,94	54,74	54,74	55,04	18K	7
16/04/2026	-0,18%	-0,10	54,74	54,81	54,74	55,14	14K	48
15/04/2026	0,00%	0,00	54,84	54,84	54,84	55,00	14K	7
14/04/2026	0,35%	0,19	54,84	54,85	54,51	54,85	19K	5
13/04/2026	-0,44%	-0,24	54,65	54,90	54,65	54,90	11K	3
10/04/2026	-1,10%	-0,61	54,89	55,19	54,66	55,19	32K	27
09/04/2026	-0,93%	-0,52	55,50	56,02	55,50	56,02	53K	8
08/04/2026	-0,12%	-0,07	56,02	56,10	55,62	56,10	31K	10
07/04/2026	0,18%	0,10	56,09	56,04	56,01	56,09	13K	8
06/04/2026	-0,71%	-0,40	55,99	55,98	55,98	56,28	26K	7
02/04/2026	-4,42%	-2,61	56,39	55,93	55,93	56,39	9K	4
01/04/2026	3,98%	2,26	59,00	62,78	57,01	62,78	6K	9
31/03/2026	0,04%	0,02	56,74	56,72	56,66	56,74	18K	5
30/03/2026	0,42%	0,24	56,72	56,71	56,71	57,10	18K	3
27/03/2026	-0,48%	-0,27	56,48	56,34	56,23	56,59	108K	10
26/03/2026	0,14%	0,08	56,75	56,67	56,58	56,80	7K	6
25/03/2026	-0,86%	-0,49	56,67	57,11	56,67	57,11	14K	7
24/03/2026	0,67%	0,38	57,16	56,83	56,82	57,16	15K	4
23/03/2026	-0,91%	-0,52	56,78	56,87	56,71	56,87	63K	5
20/03/2026	-	-	57,30	57,24	57,07	57,53	39K	10

Date,Open,High,Low,Close,Volume
06-Oct-26,50.65,50.95,50.65,50.85,4983
05-Oct-26,52.96,52.96,50.60,50.65,75374
02-Oct-26,53.10,53.30,53.10,53.30,5682
01-Oct-26,53.00,54.00,52.25,53.09,14807
30-Sep-26,52.96,53.16,52.72,52.73,38086
29-Sep-26,52.90,53.39,52.90,53.31,1437
28-Sep-26,53.30,53.40,53.30,53.40,252229
25-Sep-26,53.65,53.65,53.40,53.40,10820
24-Sep-26,54.14,54.14,53.55,53.75,88363
23-Sep-26,53.61,53.75,53.51,53.60,3275
22-Sep-26,53.61,53.75,53.60,53.65,53927
21-Sep-26,53.79,53.80,53.60,53.75,12719
18-Sep-26,53.95,53.95,53.95,53.95,5017
17-Sep-26,54.06,54.06,54.05,54.05,7189
16-Sep-26,53.46,54.00,53.46,54.00,157578
15-Sep-26,53.41,53.71,53.41,53.71,25591
14-Sep-26,53.50,53.80,53.50,53.80,27968
11-Sep-26,53.50,53.50,53.50,53.50,6741
10-Sep-26,53.77,53.77,53.39,53.39,4280
09-Sep-26,53.85,53.95,53.62,53.77,198013
08-Sep-26,53.61,53.61,53.61,53.61,9596
04-Sep-26,54.01,54.06,54.01,54.06,3618
03-Sep-26,54.00,54.00,53.80,53.80,153934
02-Sep-26,53.95,54.05,53.79,53.88,30677
01-Sep-26,54.55,54.55,53.95,53.95,9147
31-Aug-26,55.01,55.01,54.79,54.79,15728
28-Aug-26,55.59,55.79,55.02,55.02,176067
27-Aug-26,55.00,55.30,55.00,55.01,113311
26-Aug-26,54.05,55.20,54.05,54.91,56042
25-Aug-26,55.25,55.25,55.04,55.05,25943
24-Aug-26,54.57,54.75,54.50,54.71,940498
21-Aug-26,54.77,54.77,54.36,54.36,3066
20-Aug-26,55.12,55.25,54.87,55.25,144591
19-Aug-26,54.97,54.97,54.91,54.97,11540
18-Aug-26,54.79,55.19,54.79,55.09,14411
17-Aug-26,55.00,55.07,55.00,55.00,83704
14-Aug-26,55.51,55.68,55.33,55.68,5670
13-Aug-26,55.33,55.33,55.21,55.21,60851
12-Aug-26,54.85,54.86,54.85,54.86,1426
11-Aug-26,54.39,54.95,54.39,54.85,29054
10-Aug-26,54.15,54.39,54.05,54.11,17383
07-Aug-26,54.20,54.20,54.00,54.15,48687
06-Aug-26,54.65,54.65,54.34,54.41,1961
05-Aug-26,54.69,54.95,54.51,54.79,5413
04-Aug-26,54.36,54.90,54.36,54.90,9258
03-Aug-26,51.14,56.23,51.14,54.20,4553
31-Jul-26,53.87,53.99,53.87,53.93,2158
30-Jul-26,53.41,54.00,53.41,53.87,54967
29-Jul-26,54.69,54.69,54.10,54.10,3387
28-Jul-26,54.79,54.79,54.79,54.79,55392
27-Jul-26,54.25,54.25,54.20,54.20,19801
24-Jul-26,54.04,54.04,53.85,53.85,56002
23-Jul-26,53.85,54.00,53.85,54.00,9319
22-Jul-26,53.91,54.00,53.85,54.00,13753
21-Jul-26,54.34,54.40,54.10,54.10,7248
20-Jul-26,54.66,54.83,54.42,54.65,24046
17-Jul-26,55.20,55.20,54.90,54.90,13624
16-Jul-26,54.01,54.76,54.01,54.76,69724
15-Jul-26,54.40,54.69,54.40,54.69,5354
14-Jul-26,54.75,54.75,54.40,54.40,4025
13-Jul-26,54.78,54.91,54.78,54.90,13614
10-Jul-26,54.97,55.01,54.78,54.78,27438
09-Jul-26,55.20,55.37,55.20,55.31,68329
08-Jul-26,55.32,55.54,55.26,55.26,11679
07-Jul-26,55.62,55.73,55.56,55.56,14421
06-Jul-26,56.41,56.41,55.68,55.76,31355
02-Jul-26,56.47,56.47,56.41,56.41,9260
01-Jul-26,57.00,57.00,56.26,56.78,12046
30-Jun-26,56.47,56.47,56.24,56.24,140243
29-Jun-26,56.41,56.98,56.41,56.96,3187
25-Jun-26,56.82,56.82,56.82,56.82,24830
24-Jun-26,56.40,56.40,56.40,56.40,282
23-Jun-26,56.52,56.70,56.40,56.40,22171
22-Jun-26,55.68,55.86,55.68,55.86,9766
19-Jun-26,56.00,56.50,54.00,55.72,20877
18-Jun-26,56.28,56.40,56.28,56.40,1969
16-Jun-26,55.27,55.44,55.27,55.44,62949
15-Jun-26,55.25,55.25,55.02,55.22,49649
12-Jun-26,55.37,55.37,55.25,55.25,5858
11-Jun-26,56.09,56.09,55.63,55.68,12783
10-Jun-26,56.08,56.10,56.08,56.09,29783
09-Jun-26,56.28,56.28,56.09,56.09,15228
08-Jun-26,55.62,56.03,55.62,55.80,16780
05-Jun-26,55.55,55.69,55.44,55.69,45312
03-Jun-26,54.61,55.10,54.61,55.06,27593
02-Jun-26,54.60,54.79,54.60,54.79,9032
01-Jun-26,54.48,55.23,54.42,54.42,6508
29-May-26,55.38,55.38,55.06,55.10,66175
28-May-26,55.22,55.22,54.79,54.79,7011
27-May-26,55.31,55.31,55.01,55.01,24900
26-May-26,54.79,54.79,54.60,54.60,13996
22-May-26,54.25,54.50,54.25,54.30,12599
21-May-26,53.80,53.95,53.80,53.90,21514
20-May-26,54.00,54.10,53.80,53.90,25070
19-May-26,53.99,54.19,53.99,54.09,34455
18-May-26,54.24,54.24,53.80,53.81,8953
15-May-26,54.64,54.74,54.50,54.74,123416
14-May-26,54.21,54.21,54.12,54.16,97506
13-May-26,53.45,54.21,53.34,54.21,20661
12-May-26,53.34,53.34,53.02,53.02,4244
11-May-26,53.42,53.49,53.35,53.44,20136
08-May-26,53.59,53.60,53.42,53.54,50634
07-May-26,53.79,53.90,53.46,53.46,9054
06-May-26,53.44,53.79,53.44,53.79,7805
05-May-26,53.64,53.64,53.40,53.44,52733
04-May-26,53.30,56.40,53.30,54.98,51672
30-Apr-26,54.36,54.49,53.96,53.97,348449
29-Apr-26,54.39,54.62,54.36,54.36,131396
28-Apr-26,54.49,54.60,54.25,54.30,48954
27-Apr-26,54.40,54.49,54.20,54.20,10772
24-Apr-26,54.90,54.96,54.90,54.96,9177
23-Apr-26,54.50,54.90,54.26,54.90,61744
22-Apr-26,54.70,54.78,54.51,54.51,46236
20-Apr-26,54.65,54.99,54.65,54.89,15651
17-Apr-26,54.74,55.04,54.74,54.94,18387
16-Apr-26,54.81,55.14,54.74,54.74,13760
15-Apr-26,54.84,55.00,54.84,54.84,13626
14-Apr-26,54.85,54.85,54.51,54.84,18506
13-Apr-26,54.90,54.90,54.65,54.65,10783
10-Apr-26,55.19,55.19,54.66,54.89,32157
09-Apr-26,56.02,56.02,55.50,55.50,53138
08-Apr-26,56.10,56.10,55.62,56.02,30984
07-Apr-26,56.04,56.09,56.01,56.09,13003
06-Apr-26,55.98,56.28,55.98,55.99,25547
02-Apr-26,55.93,56.39,55.93,56.39,9309
01-Apr-26,62.78,62.78,57.01,59.00,6461
31-Mar-26,56.72,56.74,56.66,56.74,17802
30-Mar-26,56.71,57.10,56.71,56.72,18059
27-Mar-26,56.34,56.59,56.23,56.48,108497
26-Mar-26,56.67,56.80,56.58,56.75,6809
25-Mar-26,57.11,57.11,56.67,56.67,14398
24-Mar-26,56.83,57.16,56.82,57.16,14675
23-Mar-26,56.87,56.87,56.71,56.78,63086
20-Mar-26,57.24,57.53,57.07,57.30,39203

*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