Cotações Históricas BLDR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 151,15 | 0,00 | 0,00% | 151,00 | 152,07 | 149,04 | 1.396.223 |
12 Jun 2024 | 151,15 | 7,67 | 5,35% | 149,52 | 157,43 | 149,52 | 2.500.952 |
11 Jun 2024 | 143,48 | -3,47 | -2,36% | 146,00 | 146,00 | 142,54 | 1.370.933 |
10 Jun 2024 | 146,95 | 0,67 | 0,46% | 144,60 | 147,51 | 144,03 | 1.282.019 |
07 Jun 2024 | 146,28 | 0,64 | 0,44% | 143,91 | 146,44 | 142,65 | 1.702.012 |
06 Jun 2024 | 145,64 | -4,33 | -2,89% | 148,88 | 148,88 | 145,13 | 2.154.983 |
05 Jun 2024 | 149,97 | 3,45 | 2,35% | 147,55 | 151,34 | 146,61 | 1.775.785 |
04 Jun 2024 | 146,52 | -5,60 | -3,68% | 150,55 | 151,2739 | 145,12 | 2.844.731 |
03 Jun 2024 | 152,12 | -8,67 | -5,39% | 161,00 | 161,80 | 151,56 | 2.498.201 |
31 Mai 2024 | 160,79 | 0,63 | 0,39% | 160,23 | 161,46 | 157,01 | 3.132.932 |
30 Mai 2024 | 160,16 | 4,19 | 2,69% | 157,60 | 160,71 | 156,75 | 1.575.377 |
29 Mai 2024 | 155,97 | -6,72 | -4,13% | 159,73 | 160,4992 | 155,80 | 2.333.248 |
28 Mai 2024 | 162,69 | -8,41 | -4,92% | 171,69 | 172,39 | 161,57 | 2.090.980 |
24 Mai 2024 | 171,10 | 4,74 | 2,85% | 168,15 | 171,17 | 167,64 | 1.451.528 |
23 Mai 2024 | 166,36 | 0,39 | 0,23% | 167,59 | 168,835 | 164,12 | 1.899.372 |
22 Mai 2024 | 165,97 | -1,97 | -1,17% | 166,62 | 168,92 | 165,625 | 2.281.805 |
21 Mai 2024 | 167,94 | -1,29 | -0,76% | 168,17 | 168,68 | 165,11 | 2.394.392 |
20 Mai 2024 | 169,23 | 2,18 | 1,30% | 167,35 | 170,24 | 167,06 | 1.779.035 |
17 Mai 2024 | 167,05 | 1,66 | 1,00% | 166,14 | 168,94 | 165,70 | 2.130.621 |
16 Mai 2024 | 165,39 | -6,55 | -3,81% | 171,02 | 171,02 | 165,19 | 2.194.504 |
15 Mai 2024 | 171,94 | 2,23 | 1,31% | 173,62 | 176,65 | 171,17 | 1.663.643 |
14 Mai 2024 | 169,71 | 2,34 | 1,40% | 166,84 | 170,23 | 165,12 | 1.892.344 |
13 Mai 2024 | 167,37 | 0,41 | 0,25% | 167,52 | 170,106 | 166,14 | 2.542.129 |
10 Mai 2024 | 166,96 | -2,30 | -1,36% | 168,29 | 170,54 | 165,98 | 1.873.835 |
09 Mai 2024 | 169,26 | 5,80 | 3,55% | 163,51 | 170,75 | 163,08 | 3.684.813 |
08 Mai 2024 | 163,46 | 0,84 | 0,52% | 162,01 | 164,74 | 159,01 | 4.288.786 |
07 Mai 2024 | 162,62 | -38,26 | -19,05% | 176,50 | 181,34 | 160,325 | 8.058.331 |
06 Mai 2024 | 200,88 | 5,07 | 2,59% | 198,20 | 201,34 | 196,413 | 1.737.159 |
03 Mai 2024 | 195,81 | 7,07 | 3,75% | 196,84 | 200,81 | 195,49 | 1.808.806 |
02 Mai 2024 | 188,74 | 4,35 | 2,36% | 186,90 | 188,90 | 182,3424 | 803.578 |
01 Mai 2024 | 184,39 | 1,57 | 0,86% | 183,00 | 191,4549 | 181,8168 | 1.418.269 |
30 Abr 2024 | 182,82 | -4,64 | -2,48% | 185,19 | 187,755 | 182,74 | 987.117 |
29 Abr 2024 | 187,46 | -0,20 | -0,11% | 188,68 | 190,85 | 185,81 | 901.334 |
26 Abr 2024 | 187,66 | 2,40 | 1,30% | 186,435 | 189,40 | 185,65 | 826.154 |
25 Abr 2024 | 185,26 | -1,43 | -0,77% | 181,57 | 185,79 | 178,78 | 930.177 |
24 Abr 2024 | 186,69 | -0,55 | -0,29% | 187,78 | 193,49 | 183,78 | 1.184.376 |
23 Abr 2024 | 187,24 | 9,03 | 5,07% | 178,76 | 187,91 | 176,83 | 1.910.950 |
22 Abr 2024 | 178,21 | 1,18 | 0,67% | 178,07 | 180,38 | 175,52 | 1.217.353 |
19 Abr 2024 | 177,03 | -5,25 | -2,88% | 182,27 | 183,955 | 175,12 | 1.566.275 |
18 Abr 2024 | 182,28 | 2,97 | 1,66% | 184,44 | 186,75 | 180,95 | 1.569.412 |
17 Abr 2024 | 179,31 | -2,78 | -1,53% | 184,42 | 184,51 | 178,47 | 1.474.654 |
16 Abr 2024 | 182,09 | -2,46 | -1,33% | 180,32 | 183,155 | 177,24 | 1.652.571 |
15 Abr 2024 | 184,55 | -4,98 | -2,63% | 190,32 | 191,20 | 183,00 | 1.433.201 |
12 Abr 2024 | 189,53 | 0,20 | 0,11% | 187,00 | 189,66 | 185,85 | 1.066.147 |
11 Abr 2024 | 189,33 | 2,19 | 1,17% | 189,00 | 189,62 | 186,46 | 1.273.744 |
10 Abr 2024 | 187,14 | -12,05 | -6,05% | 189,83 | 192,95 | 186,17 | 2.001.102 |
09 Abr 2024 | 199,19 | -1,31 | -0,65% | 200,94 | 201,605 | 193,0072 | 1.060.207 |
08 Abr 2024 | 200,50 | -3,64 | -1,78% | 204,86 | 206,02 | 200,41 | 815.361 |
05 Abr 2024 | 204,14 | 3,39 | 1,69% | 201,59 | 204,61 | 201,56 | 693.831 |
04 Abr 2024 | 200,75 | -2,02 | -1,00% | 206,64 | 210,00 | 199,73 | 848.777 |
03 Abr 2024 | 202,77 | 3,02 | 1,51% | 198,31 | 204,625 | 198,31 | 948.284 |
02 Abr 2024 | 199,75 | -5,66 | -2,76% | 201,54 | 201,60 | 196,1501 | 1.214.225 |
01 Abr 2024 | 205,41 | -3,14 | -1,51% | 208,65 | 209,215 | 204,94 | 753.546 |
28 Mar 2024 | 208,55 | -1,13 | -0,54% | 210,00 | 211,12 | 207,01 | 1.130.953 |
27 Mar 2024 | 209,68 | 2,64 | 1,28% | 208,35 | 209,91 | 206,475 | 684.330 |
26 Mar 2024 | 207,04 | -1,74 | -0,83% | 209,52 | 211,85 | 207,03 | 949.018 |
25 Mar 2024 | 208,78 | -1,76 | -0,84% | 209,45 | 212,24 | 208,73 | 981.901 |
22 Mar 2024 | 210,54 | -0,58 | -0,27% | 210,80 | 211,99 | 208,035 | 925.601 |
21 Mar 2024 | 211,12 | 4,51 | 2,18% | 209,25 | 214,70 | 208,9962 | 1.138.613 |
20 Mar 2024 | 206,61 | 7,07 | 3,54% | 199,29 | 207,38 | 199,05 | 1.170.027 |
19 Mar 2024 | 199,54 | 4,24 | 2,17% | 194,80 | 199,92 | 193,665 | 1.023.135 |
18 Mar 2024 | 195,30 | -0,19 | -0,10% | 197,40 | 198,43 | 193,805 | 1.067.294 |