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
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	0,33%	0,19	57,30	57,24	57,07	57,53	39K	10
19/03/2026	0,58%	0,33	57,11	57,19	57,11	57,39	13K	6
18/03/2026	-0,37%	-0,21	56,78	56,99	56,78	56,99	8K	4
17/03/2026	-0,52%	-0,30	56,99	56,81	56,70	56,99	8K	4
13/03/2026	1,09%	0,62	57,29	56,95	56,95	57,29	3K	7
12/03/2026	0,73%	0,41	56,67	56,23	56,23	56,76	36K	9
11/03/2026	-1,07%	-0,61	56,26	56,60	56,18	56,75	15K	8
10/03/2026	-0,75%	-0,43	56,87	57,18	56,65	57,18	444K	62
09/03/2026	-0,52%	-0,30	57,30	57,30	57,06	57,63	431K	11
06/03/2026	-1,22%	-0,71	57,60	58,09	57,60	58,25	25K	10
05/03/2026	0,71%	0,41	58,31	57,90	57,78	58,48	26K	8
04/03/2026	-0,82%	-0,48	57,90	58,84	57,66	58,84	41K	12
03/03/2026	1,99%	1,14	58,38	57,84	57,84	58,62	184K	11
02/03/2026	0,62%	0,35	57,24	57,49	57,12	60,50	29K	193
27/02/2026	-0,63%	-0,36	56,89	57,85	56,89	57,85	24K	8
26/02/2026	0,23%	0,13	57,25	57,19	57,19	57,58	19K	9
25/02/2026	-0,92%	-0,53	57,12	57,34	57,12	57,59	233K	21
24/02/2026	-0,29%	-0,17	57,65	57,95	57,48	58,00	20K	86
23/02/2026	0,16%	0,09	57,82	57,54	57,39	57,89	80K	14
20/02/2026	-1,28%	-0,75	57,73	58,43	57,73	58,43	21K	8
19/02/2026	-0,32%	-0,19	58,48	58,20	58,15	58,49	37K	12
18/02/2026	0,41%	0,24	58,67	57,90	57,90	58,67	21K	6
13/02/2026	0,62%	0,36	58,43	58,05	58,02	58,49	33K	22
12/02/2026	-2,47%	-1,47	58,07	57,52	57,39	58,07	58K	14
11/02/2026	3,48%	2,00	59,54	57,25	57,25	59,54	24K	16
10/02/2026	0,42%	0,24	57,54	57,55	57,45	57,83	737K	2.180
09/02/2026	-0,83%	-0,48	57,30	57,22	57,22	57,54	15K	16
06/02/2026	1,10%	0,63	57,78	57,79	57,50	57,91	5K	9
05/02/2026	-2,16%	-1,26	57,15	58,15	57,15	58,41	93K	29
04/02/2026	-2,99%	-1,80	58,41	57,92	57,52	58,41	145K	31
03/02/2026	3,61%	2,10	60,21	58,10	57,25	60,21	89K	411
02/02/2026	0,16%	0,09	58,11	57,56	57,56	61,30	16K	23
30/01/2026	1,58%	0,90	58,02	57,93	57,40	58,02	126K	12
29/01/2026	-2,23%	-1,30	57,12	57,43	57,12	58,02	210K	31
28/01/2026	1,60%	0,92	58,42	58,06	56,94	58,42	278K	30
27/01/2026	-2,03%	-1,19	57,50	58,69	57,50	58,69	4M	988
26/01/2026	-0,02%	-0,01	58,69	58,57	58,39	58,79	59K	11
23/01/2026	-0,07%	-0,04	58,70	58,74	58,45	58,74	150K	28
22/01/2026	-0,29%	-0,17	58,74	58,91	58,57	58,91	34K	4
21/01/2026	-0,61%	-0,36	58,91	58,78	58,78	58,91	65K	5
20/01/2026	-2,02%	-1,22	59,27	59,40	59,00	59,51	313K	289
19/01/2026	-	-	60,49	59,63	56,01	60,49	36K	18

Date,Open,High,Low,Close,Volume
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
19-Mar-26,57.19,57.39,57.11,57.11,13012
18-Mar-26,56.99,56.99,56.78,56.78,8316
17-Mar-26,56.81,56.99,56.70,56.99,8237
13-Mar-26,56.95,57.29,56.95,57.29,3430
12-Mar-26,56.23,56.76,56.23,56.67,36463
11-Mar-26,56.60,56.75,56.18,56.26,15375
10-Mar-26,57.18,57.18,56.65,56.87,444078
09-Mar-26,57.30,57.63,57.06,57.30,430705
06-Mar-26,58.09,58.25,57.60,57.60,25032
05-Mar-26,57.90,58.48,57.78,58.31,26351
04-Mar-26,58.84,58.84,57.66,57.90,40569
03-Mar-26,57.84,58.62,57.84,58.38,183750
02-Mar-26,57.49,60.50,57.12,57.24,28875
27-Feb-26,57.85,57.85,56.89,56.89,24306
26-Feb-26,57.19,57.58,57.19,57.25,18749
25-Feb-26,57.34,57.59,57.12,57.12,232969
24-Feb-26,57.95,58.00,57.48,57.65,19903
23-Feb-26,57.54,57.89,57.39,57.82,79666
20-Feb-26,58.43,58.43,57.73,57.73,21278
19-Feb-26,58.20,58.49,58.15,58.48,37309
18-Feb-26,57.90,58.67,57.90,58.67,20629
13-Feb-26,58.05,58.49,58.02,58.43,32749
12-Feb-26,57.52,58.07,57.39,58.07,58236
11-Feb-26,57.25,59.54,57.25,59.54,23751
10-Feb-26,57.55,57.83,57.45,57.54,736710
09-Feb-26,57.22,57.54,57.22,57.30,15202
06-Feb-26,57.79,57.91,57.50,57.78,4609
05-Feb-26,58.15,58.41,57.15,57.15,93005
04-Feb-26,57.92,58.41,57.52,58.41,144687
03-Feb-26,58.10,60.21,57.25,60.21,88537
02-Feb-26,57.56,61.30,57.56,58.11,16097
30-Jan-26,57.93,58.02,57.40,58.02,125659
29-Jan-26,57.43,58.02,57.12,57.12,209572
28-Jan-26,58.06,58.42,56.94,58.42,278393
27-Jan-26,58.69,58.69,57.50,57.50,3862813
26-Jan-26,58.57,58.79,58.39,58.69,58541
23-Jan-26,58.74,58.74,58.45,58.70,150006
22-Jan-26,58.91,58.91,58.57,58.74,33931
21-Jan-26,58.78,58.91,58.78,58.91,64678
20-Jan-26,59.40,59.51,59.00,59.27,312677
19-Jan-26,59.63,60.49,56.01,60.49,36158

*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