Cotações Históricas BLTH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Jul 2024 | 10,402 | -0,38 | -3,51% | 10,648 | 10,718 | 10,402 | 2.667 |
29 Jul 2024 | 10,78 | -0,10 | -0,90% | 11,218 | 11,386 | 10,75 | 9.052 |
26 Jul 2024 | 10,878 | 0,08 | 0,70% | 11,004 | 11,196 | 10,826 | 6.453 |
25 Jul 2024 | 10,802 | -0,80 | -6,88% | 11,042 | 11,042 | 10,51 | 12.458 |
24 Jul 2024 | 11,60 | -0,40 | -3,32% | 11,62 | 11,876 | 11,60 | 17.934 |
23 Jul 2024 | 11,998 | 0,31 | 2,65% | 11,748 | 12,166 | 11,748 | 24.264 |
22 Jul 2024 | 11,688 | 0,20 | 1,72% | 11,956 | 12,15 | 11,68 | 3.439 |
19 Jul 2024 | 11,49 | -0,02 | -0,16% | 11,47 | 11,72 | 11,29 | 8.029 |
18 Jul 2024 | 11,508 | -0,80 | -6,52% | 12,098 | 12,33 | 11,508 | 13.075 |
17 Jul 2024 | 12,31 | -0,04 | -0,36% | 12,55 | 12,764 | 12,304 | 12.429 |
16 Jul 2024 | 12,354 | 0,80 | 6,96% | 11,964 | 12,354 | 11,722 | 9.572 |
15 Jul 2024 | 11,55 | 1,04 | 9,85% | 11,532 | 11,60 | 11,278 | 12.565 |
12 Jul 2024 | 10,514 | -0,19 | -1,76% | 10,314 | 10,514 | 10,314 | 7.929 |
11 Jul 2024 | 10,702 | 0,08 | 0,77% | 10,49 | 10,83 | 10,49 | 4.864 |
10 Jul 2024 | 10,62 | -0,28 | -2,53% | 10,812 | 10,812 | 10,62 | 1.518 |
09 Jul 2024 | 10,896 | -0,15 | -1,36% | 11,124 | 11,124 | 10,794 | 4.593 |
08 Jul 2024 | 11,046 | 0,50 | 4,70% | 10,73 | 11,186 | 10,73 | 12.220 |
05 Jul 2024 | 10,55 | -0,09 | -0,88% | 10,096 | 10,554 | 9,92 | 2.524 |
04 Jul 2024 | 10,644 | -0,16 | -1,44% | 10,796 | 10,796 | 10,36 | 3.039 |
03 Jul 2024 | 10,80 | -0,39 | -3,52% | 11,042 | 11,042 | 10,80 | 2.154 |
02 Jul 2024 | 11,194 | 0,41 | 3,78% | 11,06 | 11,288 | 10,988 | 4.642 |
01 Jul 2024 | 10,786 | 0,10 | 0,95% | 10,674 | 10,786 | 10,56 | 2.457 |
28 Jun 2024 | 10,684 | 0,09 | 0,89% | 10,642 | 10,684 | 10,592 | 1.156 |
27 Jun 2024 | 10,59 | -0,26 | -2,43% | 10,586 | 10,682 | 10,47 | 14.386 |
26 Jun 2024 | 10,854 | 0,07 | 0,63% | 10,862 | 10,862 | 10,586 | 3.935 |
25 Jun 2024 | 10,786 | 0,72 | 7,20% | 10,45 | 10,786 | 10,352 | 2.093 |
24 Jun 2024 | 10,062 | -0,64 | -5,96% | 10,50 | 10,606 | 10,062 | 3.565 |
21 Jun 2024 | 10,70 | -0,66 | -5,78% | 11,154 | 11,192 | 10,568 | 7.261 |
20 Jun 2024 | 11,356 | 0,26 | 2,38% | 11,15 | 11,40 | 11,044 | 9.471 |
19 Jun 2024 | 11,092 | 0,19 | 1,71% | 11,148 | 11,192 | 11,002 | 7.960 |
18 Jun 2024 | 10,906 | 0,26 | 2,46% | 11,006 | 11,092 | 10,768 | 11.411 |
17 Jun 2024 | 10,644 | -0,21 | -1,95% | 10,998 | 10,998 | 10,58 | 3.964 |
14 Jun 2024 | 10,856 | 0,23 | 2,13% | 10,912 | 11,024 | 10,792 | 15.626 |
13 Jun 2024 | 10,63 | 0,13 | 1,24% | 10,60 | 11,00 | 10,496 | 9.207 |
12 Jun 2024 | 10,50 | 0,76 | 7,80% | 10,104 | 10,50 | 10,036 | 9.122 |
11 Jun 2024 | 9,74 | -0,25 | -2,48% | 9,764 | 9,80 | 9,44 | 8.251 |
10 Jun 2024 | 9,988 | -0,43 | -4,09% | 9,892 | 9,995 | 9,80 | 3.747 |
07 Jun 2024 | 10,414 | 0,35 | 3,52% | 10,05 | 10,414 | 10,01 | 13.848 |
06 Jun 2024 | 10,06 | 0,52 | 5,45% | 9,679 | 10,082 | 9,679 | 19.226 |
05 Jun 2024 | 9,54 | 0,25 | 2,67% | 9,55 | 9,647 | 9,388 | 16.033 |
04 Jun 2024 | 9,292 | -0,05 | -0,55% | 9,08 | 9,345 | 9,06 | 2.308 |
03 Jun 2024 | 9,343 | 0,32 | 3,59% | 9,171 | 9,40 | 9,171 | 2.379 |
31 Mai 2024 | 9,019 | -0,14 | -1,54% | 9,175 | 9,28 | 9,019 | 2.003 |
30 Mai 2024 | 9,16 | -0,15 | -1,62% | 9,288 | 9,401 | 9,16 | 282 |
29 Mai 2024 | 9,311 | -0,16 | -1,67% | 9,413 | 9,413 | 9,20 | 3.239 |
28 Mai 2024 | 9,469 | 0,23 | 2,49% | 9,225 | 9,469 | 9,18 | 2.822 |
27 Mai 2024 | 9,239 | -0,08 | -0,87% | 9,21 | 9,361 | 9,21 | 3.868 |
24 Mai 2024 | 9,32 | 0,21 | 2,27% | 8,98 | 9,328 | 8,915 | 3.810 |
23 Mai 2024 | 9,113 | -0,41 | -4,32% | 9,442 | 9,519 | 9,113 | 5.012 |
22 Mai 2024 | 9,524 | 0,17 | 1,86% | 9,371 | 9,524 | 9,204 | 5.466 |
21 Mai 2024 | 9,35 | 0,63 | 7,20% | 9,375 | 9,45 | 9,186 | 5.931 |
20 Mai 2024 | 8,722 | -0,12 | -1,40% | 8,859 | 8,859 | 8,61 | 3.360 |
17 Mai 2024 | 8,846 | 0,12 | 1,34% | 8,796 | 8,85 | 8,662 | 9.214 |
16 Mai 2024 | 8,729 | 0,27 | 3,22% | 8,726 | 8,82 | 8,658 | 6.594 |
15 Mai 2024 | 8,457 | 0,23 | 2,83% | 8,224 | 8,519 | 8,224 | 15.925 |
14 Mai 2024 | 8,224 | -0,21 | -2,52% | 8,179 | 8,288 | 8,029 | 9.548 |
13 Mai 2024 | 8,437 | 0,03 | 0,37% | 8,447 | 8,521 | 8,395 | 4.004 |
10 Mai 2024 | 8,406 | -0,15 | -1,78% | 8,815 | 8,84 | 8,406 | 3.735 |
09 Mai 2024 | 8,558 | -0,04 | -0,50% | 8,44 | 8,616 | 8,44 | 479 |
08 Mai 2024 | 8,601 | -0,27 | -3,01% | 8,64 | 8,64 | 8,473 | 3.270 |
07 Mai 2024 | 8,868 | -0,07 | -0,81% | 8,925 | 9,042 | 8,81 | 5.267 |
06 Mai 2024 | 8,94 | 0,49 | 5,80% | 8,569 | 9,013 | 8,569 | 8.330 |
03 Mai 2024 | 8,45 | -0,04 | -0,48% | 8,481 | 8,779 | 8,411 | 1.636 |
02 Mai 2024 | 8,491 | -0,09 | -1,04% | 8,364 | 8,491 | 8,31 | 4.861 |