Cotação atual, histórico e gráfico do papel: BSLT11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/12/2025 | -0,61% | -0,49 | 79,52 | 80,07 | 79,10 | 80,07 | 104K | 349 |
| 16/12/2025 | -4,82% | -4,05 | 80,01 | 86,50 | 79,85 | 86,50 | 476K | 2.361 |
| 15/12/2025 | -0,33% | -0,28 | 84,06 | 79,00 | 79,00 | 87,97 | 597K | 2.732 |
| 12/12/2025 | 1,72% | 1,43 | 84,34 | 84,11 | 84,11 | 84,34 | 63K | 4 |
| 11/12/2025 | 1,05% | 0,86 | 82,91 | 82,72 | 82,70 | 83,24 | 60K | 293 |
| 10/12/2025 | -1,56% | -1,30 | 82,05 | 83,35 | 82,05 | 83,35 | 105K | 1.219 |
| 09/12/2025 | -0,08% | -0,07 | 83,35 | 83,79 | 83,35 | 84,33 | 137K | 1.110 |
|
|
| 08/12/2025 | -1,10% | -0,93 | 83,42 | 85,61 | 83,42 | 87,98 | 169K | 591 |
| 05/12/2025 | -0,78% | -0,66 | 84,35 | 84,17 | 83,03 | 88,20 | 122K | 833 |
| 04/12/2025 | 1,19% | 1,00 | 85,01 | 83,95 | 83,95 | 88,53 | 162K | 578 |
| 03/12/2025 | -5,03% | -4,45 | 84,01 | 87,99 | 82,53 | 90,00 | 865K | 1.496 |
| 02/12/2025 | 5,17% | 4,35 | 88,46 | 85,00 | 83,12 | 89,85 | 642K | 736 |
| 01/12/2025 | -1,11% | -0,94 | 84,11 | 84,19 | 84,11 | 89,05 | 669K | 3.878 |
| 28/11/2025 | -3,96% | -3,51 | 85,05 | 88,05 | 84,11 | 88,08 | 400K | 1.111 |
| 27/11/2025 | 1,75% | 1,52 | 88,56 | 89,50 | 86,00 | 89,50 | 9K | 4 |
| 26/11/2025 | 0,62% | 0,54 | 87,04 | 86,50 | 86,00 | 89,81 | 279K | 799 |
| 25/11/2025 | -3,29% | -2,94 | 86,50 | 89,44 | 86,50 | 89,44 | 32K | 5 |
| 24/11/2025 | -0,17% | -0,15 | 89,44 | 86,50 | 86,50 | 89,44 | 70K | 6 |
| 21/11/2025 | 0,66% | 0,59 | 89,59 | 89,59 | 89,59 | 89,59 | 16K | 1 |
| 19/11/2025 | -0,01% | -0,01 | 89,00 | 86,00 | 86,00 | 89,58 | 18K | 5 |
| 18/11/2025 | -0,55% | -0,49 | 89,01 | 89,08 | 89,01 | 89,08 | 73K | 4 |
| 17/11/2025 | 0,06% | 0,05 | 89,50 | 89,50 | 89,01 | 89,81 | 112K | 13 |
| 14/11/2025 | -1,48% | -1,34 | 89,45 | 89,67 | 88,66 | 90,51 | 113K | 1.205 |
| 13/11/2025 | -0,19% | -0,17 | 90,79 | 98,89 | 90,78 | 98,89 | 23K | 4 |
| 12/11/2025 | 0,38% | 0,34 | 90,96 | 90,62 | 90,62 | 98,97 | 27K | 3 |
| 11/11/2025 | -3,42% | -3,21 | 90,62 | 93,55 | 87,01 | 94,70 | 447K | 3.430 |
| 10/11/2025 | -1,21% | -1,15 | 93,83 | 93,55 | 93,55 | 94,97 | 199K | 1.008 |
| 07/11/2025 | -0,02% | -0,02 | 94,98 | 98,99 | 94,34 | 98,99 | 90K | 36 |
| 06/11/2025 | -1,46% | -1,41 | 95,00 | 95,68 | 94,95 | 95,68 | 208K | 23 |
| 05/11/2025 | -2,62% | -2,59 | 96,41 | 96,48 | 93,60 | 97,02 | 250K | 847 |
| 04/11/2025 | 1,61% | 1,57 | 99,00 | 93,50 | 93,50 | 99,00 | 289 | 3 |
| 03/11/2025 | 0,43% | 0,42 | 97,43 | 96,84 | 96,84 | 97,43 | 10K | 3 |
| 31/10/2025 | 1,05% | 1,01 | 97,01 | 98,00 | 96,79 | 98,00 | 6K | 5 |
| 30/10/2025 | -1,71% | -1,67 | 96,00 | 97,14 | 93,40 | 97,14 | 62K | 206 |
| 29/10/2025 | -1,04% | -1,03 | 97,67 | 98,70 | 93,33 | 98,70 | 387 | 4 |
| 28/10/2025 | 0,51% | 0,50 | 98,70 | 98,14 | 97,52 | 98,70 | 294 | 3 |
| 27/10/2025 | -0,64% | -0,63 | 98,20 | 92,01 | 92,01 | 98,82 | 235K | 43 |
| 24/10/2025 | 0,56% | 0,55 | 98,83 | 98,90 | 98,83 | 98,90 | 20K | 2 |
| 23/10/2025 | -0,59% | -0,58 | 98,28 | 98,55 | 98,28 | 98,55 | 64K | 5 |
| 21/10/2025 | 5,89% | 5,50 | 98,86 | 98,86 | 98,86 | 98,86 | 395 | 1 |
| 20/10/2025 | -4,96% | -4,87 | 93,36 | 98,27 | 93,36 | 98,27 | 40K | 2 |
| 16/10/2025 | 0,59% | 0,58 | 98,23 | 99,94 | 98,23 | 99,94 | 93K | 365 |
| 14/10/2025 | 2,80% | 2,66 | 97,65 | 90,11 | 90,11 | 97,65 | 54K | 5 |
| 10/10/2025 | 5,54% | 4,99 | 94,99 | 96,90 | 90,00 | 96,90 | 10K | 13 |
| 09/10/2025 | -6,88% | -6,65 | 90,00 | 91,01 | 90,00 | 96,60 | 3K | 11 |
| 08/10/2025 | -0,35% | -0,34 | 96,65 | 92,01 | 91,62 | 96,65 | 14K | 11 |
| 06/10/2025 | -0,78% | -0,76 | 96,99 | 93,01 | 91,62 | 96,99 | 19K | 7 |
| 03/10/2025 | 5,11% | 4,75 | 97,75 | 98,00 | 97,75 | 98,00 | 4K | 3 |
| 02/10/2025 | -1,17% | -1,10 | 93,00 | 99,80 | 93,00 | 99,80 | 292 | 2 |
| 01/10/2025 | -7,47% | -7,60 | 94,10 | 94,00 | 94,00 | 100,00 | 30K | 13 |
| 30/09/2025 | -0,27% | -0,28 | 101,70 | 92,01 | 92,01 | 101,70 | 120K | 42 |
| 26/09/2025 | -0,02% | -0,02 | 101,98 | 101,98 | 101,98 | 101,98 | 229K | 1 |
| 24/09/2025 | 8,50% | 7,99 | 102,00 | 102,00 | 102,00 | 102,00 | 204 | 2 |
| 23/09/2025 | -9,41% | -9,76 | 94,01 | 103,77 | 94,01 | 103,77 | 197 | 2 |
| 22/09/2025 | 0,78% | 0,80 | 103,77 | 103,15 | 95,00 | 103,77 | 507 | 5 |
| 18/09/2025 | 7,82% | 7,47 | 102,97 | 91,62 | 91,60 | 102,99 | 37K | 11 |
| 17/09/2025 | -0,12% | -0,11 | 95,50 | 95,50 | 95,50 | 95,50 | 10K | 6 |
| 16/09/2025 | 0,01% | 0,01 | 95,61 | 103,99 | 95,61 | 103,99 | 11K | 7 |
| 15/09/2025 | -8,08% | -8,40 | 95,60 | 95,60 | 95,60 | 95,60 | 10K | 1 |
| 11/09/2025 | 0,55% | 0,57 | 104,00 | 104,00 | 104,00 | 104,00 | 416 | 1 |
| 03/09/2025 | 2,81% | 2,83 | 103,43 | 103,43 | 103,43 | 103,43 | 10K | 2 |
| 26/08/2025 | 0,00% | 0,00 | 100,60 | 100,60 | 100,60 | 100,60 | 52K | 4 |
| 25/08/2025 | 0,00% | 0,00 | 100,60 | 100,60 | 100,60 | 100,60 | 4K | 1 |
| 21/08/2025 | 0,00% | 0,00 | 100,60 | 100,60 | 100,60 | 100,60 | 100 | 1 |
| 20/08/2025 | 0,00% | 0,00 | 100,60 | 100,60 | 100,60 | 100,60 | 50K | 3 |
| 19/08/2025 | 0,00% | 0,00 | 100,60 | 100,60 | 100,60 | 100,60 | 48K | 3 |
| 15/08/2025 | 0,00% | 0,00 | 100,60 | 100,60 | 100,60 | 100,60 | 2K | 1 |
| 08/08/2025 | 0,00% | 0,00 | 100,60 | 100,60 | 100,60 | 100,60 | 57K | 3 |
| 07/08/2025 | 0,00% | 0,00 | 100,60 | 100,60 | 100,60 | 100,60 | 75K | 7 |
| 05/08/2025 | 0,00% | 0,00 | 100,60 | 100,60 | 100,60 | 100,60 | 10K | 1 |
| 30/07/2025 | 0,00% | 0,00 | 100,60 | 100,60 | 100,60 | 100,60 | 101K | 5 |
| 23/07/2025 | 0,10% | 0,10 | 100,60 | 100,60 | 100,60 | 100,60 | 50K | 3 |
| 10/07/2025 | 0,00% | 0,00 | 100,50 | 100,50 | 100,50 | 100,50 | 25K | 4 |
| 08/07/2025 | 0,00% | 0,00 | 100,50 | 100,50 | 100,50 | 101,43 | 532K | 12 |
| 04/07/2025 | 0,00% | 0,00 | 100,50 | 100,50 | 100,50 | 100,50 | 53K | 31 |
| 03/07/2025 | -0,51% | -0,52 | 100,50 | 100,50 | 100,50 | 100,50 | 15K | 1 |
| 02/07/2025 | 0,00% | 0,00 | 101,02 | 100,50 | 100,50 | 101,02 | 257K | 5 |
| 01/07/2025 | -0,28% | -0,28 | 101,02 | 100,40 | 95,38 | 101,02 | 1M | 7 |
| 27/06/2025 | 0,90% | 0,90 | 101,30 | 100,40 | 100,40 | 101,30 | 325K | 4 |
| 25/06/2025 | 0,00% | 0,00 | 100,40 | 100,40 | 100,40 | 100,40 | 40K | 4 |
| 23/06/2025 | 0,00% | 0,00 | 100,40 | 100,40 | 100,40 | 100,40 | 100 | 1 |
| 17/06/2025 | -0,25% | -0,25 | 100,40 | 100,40 | 100,40 | 100,40 | 20K | 1 |
| 10/06/2025 | 0,15% | 0,15 | 100,65 | 100,40 | 100,20 | 100,65 | 1M | 3 |
| 05/06/2025 | 5,27% | 5,03 | 100,50 | 100,00 | 100,00 | 100,50 | 38K | 3 |
| 04/06/2025 | -5,00% | -5,02 | 95,47 | 95,47 | 95,47 | 95,47 | 48K | 1 |
| 03/06/2025 | 0,19% | 0,19 | 100,49 | 100,00 | 97,00 | 100,49 | 16M | 10 |
| 27/05/2025 | 0,06% | 0,06 | 100,30 | 100,30 | 100,30 | 100,30 | 60M | 1 |
| 22/05/2025 | 0,00% | 0,00 | 100,24 | 100,24 | 100,24 | 100,24 | 20K | 1 |
| 21/05/2025 | 0,00% | 0,00 | 100,24 | 100,24 | 100,24 | 100,24 | 100K | 1 |
| 20/05/2025 | -0,06% | -0,06 | 100,24 | 100,24 | 100,24 | 100,24 | 46M | 1 |
| 09/05/2025 | 0,11% | 0,11 | 100,30 | 100,30 | 100,30 | 100,30 | 10M | 3 |
| 07/05/2025 | - | - | 100,19 | 100,19 | 100,19 | 100,19 | 1K | 1 |
Date,Open,High,Low,Close,Volume
17-Dec-25,80.07,80.07,79.10,79.52,103544
16-Dec-25,86.50,86.50,79.85,80.01,476139
15-Dec-25,79.00,87.97,79.00,84.06,596917
12-Dec-25,84.11,84.34,84.11,84.34,62611
11-Dec-25,82.72,83.24,82.70,82.91,59589
10-Dec-25,83.35,83.35,82.05,82.05,105005
09-Dec-25,83.79,84.33,83.35,83.35,136561
08-Dec-25,85.61,87.98,83.42,83.42,168822
05-Dec-25,84.17,88.20,83.03,84.35,122228
04-Dec-25,83.95,88.53,83.95,85.01,162103
03-Dec-25,87.99,90.00,82.53,84.01,865346
02-Dec-25,85.00,89.85,83.12,88.46,641528
01-Dec-25,84.19,89.05,84.11,84.11,668955
28-Nov-25,88.05,88.08,84.11,85.05,399799
27-Nov-25,89.50,89.50,86.00,88.56,9000
26-Nov-25,86.50,89.81,86.00,87.04,278858
25-Nov-25,89.44,89.44,86.50,86.50,32385
24-Nov-25,86.50,89.44,86.50,89.44,69667
21-Nov-25,89.59,89.59,89.59,89.59,16126
19-Nov-25,86.00,89.58,86.00,89.00,18157
18-Nov-25,89.08,89.08,89.01,89.01,72916
17-Nov-25,89.50,89.81,89.01,89.50,111575
14-Nov-25,89.67,90.51,88.66,89.45,112965
13-Nov-25,98.89,98.89,90.78,90.79,22522
12-Nov-25,90.62,98.97,90.62,90.96,27063
11-Nov-25,93.55,94.70,87.01,90.62,446570
10-Nov-25,93.55,94.97,93.55,93.83,199099
07-Nov-25,98.99,98.99,94.34,94.98,90166
06-Nov-25,95.68,95.68,94.95,95.00,208002
05-Nov-25,96.48,97.02,93.60,96.41,249990
04-Nov-25,93.50,99.00,93.50,99.00,289
03-Nov-25,96.84,97.43,96.84,97.43,9688
31-Oct-25,98.00,98.00,96.79,97.01,5809
30-Oct-25,97.14,97.14,93.40,96.00,61630
29-Oct-25,98.70,98.70,93.33,97.67,387
28-Oct-25,98.14,98.70,97.52,98.70,294
27-Oct-25,92.01,98.82,92.01,98.20,235347
24-Oct-25,98.90,98.90,98.83,98.83,19773
23-Oct-25,98.55,98.55,98.28,98.28,64047
21-Oct-25,98.86,98.86,98.86,98.86,395
20-Oct-25,98.27,98.27,93.36,93.36,40438
16-Oct-25,99.94,99.94,98.23,98.23,92807
14-Oct-25,90.11,97.65,90.11,97.65,54049
10-Oct-25,96.90,96.90,90.00,94.99,9509
09-Oct-25,91.01,96.60,90.00,90.00,3003
08-Oct-25,92.01,96.65,91.62,96.65,14068
06-Oct-25,93.01,96.99,91.62,96.99,18583
03-Oct-25,98.00,98.00,97.75,97.75,4205
02-Oct-25,99.80,99.80,93.00,93.00,292
01-Oct-25,94.00,100.00,94.00,94.10,30366
30-Sep-25,92.01,101.70,92.01,101.70,119871
26-Sep-25,101.98,101.98,101.98,101.98,229455
24-Sep-25,102.00,102.00,102.00,102.00,204
23-Sep-25,103.77,103.77,94.01,94.01,197
22-Sep-25,103.15,103.77,95.00,103.77,507
18-Sep-25,91.62,102.99,91.60,102.97,36529
17-Sep-25,95.50,95.50,95.50,95.50,9550
16-Sep-25,103.99,103.99,95.61,95.61,10721
15-Sep-25,95.60,95.60,95.60,95.60,9560
11-Sep-25,104.00,104.00,104.00,104.00,416
03-Sep-25,103.43,103.43,103.43,103.43,10343
26-Aug-25,100.60,100.60,100.60,100.60,51809
25-Aug-25,100.60,100.60,100.60,100.60,3521
21-Aug-25,100.60,100.60,100.60,100.60,100
20-Aug-25,100.60,100.60,100.60,100.60,50300
19-Aug-25,100.60,100.60,100.60,100.60,48288
15-Aug-25,100.60,100.60,100.60,100.60,2012
08-Aug-25,100.60,100.60,100.60,100.60,57342
07-Aug-25,100.60,100.60,100.60,100.60,75450
05-Aug-25,100.60,100.60,100.60,100.60,10060
30-Jul-25,100.60,100.60,100.60,100.60,100600
23-Jul-25,100.60,100.60,100.60,100.60,50300
10-Jul-25,100.50,100.50,100.50,100.50,25125
08-Jul-25,100.50,101.43,100.50,100.50,532382
04-Jul-25,100.50,100.50,100.50,100.50,53265
03-Jul-25,100.50,100.50,100.50,100.50,15075
02-Jul-25,100.50,101.02,100.50,101.02,256788
01-Jul-25,100.40,101.02,95.38,101.02,1026631
27-Jun-25,100.40,101.30,100.40,101.30,325150
25-Jun-25,100.40,100.40,100.40,100.40,40160
23-Jun-25,100.40,100.40,100.40,100.40,100
17-Jun-25,100.40,100.40,100.40,100.40,20080
10-Jun-25,100.40,100.65,100.20,100.65,1096710
05-Jun-25,100.00,100.50,100.00,100.50,38150
04-Jun-25,95.47,95.47,95.47,95.47,47735
03-Jun-25,100.00,100.49,97.00,100.49,16485165
27-May-25,100.30,100.30,100.30,100.30,59666163
22-May-25,100.24,100.24,100.24,100.24,20048
21-May-25,100.24,100.24,100.24,100.24,100240
20-May-25,100.24,100.24,100.24,100.24,46393678
09-May-25,100.30,100.30,100.30,100.30,10010040
07-May-25,100.19,100.19,100.19,100.19,1001
*exoneração de responsabilidade e termos de uso