Cotações Históricas BLKC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 11,9567 | 0,25 | 2,10% | 11,8931 | 12,00 | 11,8686 | 1.676 |
18 Jun 2024 | 11,711 | 0,18 | 1,57% | 11,9588 | 11,9667 | 11,65 | 4.825 |
17 Jun 2024 | 11,5303 | -0,03 | -0,23% | 11,5642 | 11,6131 | 11,2642 | 1.589 |
14 Jun 2024 | 11,5566 | 0,23 | 2,07% | 11,621 | 11,7718 | 11,5338 | 3.482 |
13 Jun 2024 | 11,3227 | -0,03 | -0,30% | 11,35 | 11,8389 | 11,3227 | 12.498 |
12 Jun 2024 | 11,3564 | 0,92 | 8,84% | 10,8923 | 11,3564 | 10,8923 | 3.388 |
11 Jun 2024 | 10,4345 | -0,76 | -6,81% | 10,5495 | 10,5495 | 10,1746 | 4.770 |
10 Jun 2024 | 11,1966 | 0,00 | 0,00% | 11,1966 | 11,1966 | 11,1966 | 0 |
07 Jun 2024 | 11,1966 | 0,20 | 1,79% | 11,0618 | 11,2013 | 10,9098 | 2.142 |
06 Jun 2024 | 11,00 | 0,64 | 6,16% | 10,5927 | 11,00 | 10,5927 | 16.985 |
05 Jun 2024 | 10,3618 | 0,22 | 2,14% | 10,4107 | 10,5143 | 10,2852 | 5.047 |
04 Jun 2024 | 10,1445 | 0,12 | 1,24% | 9,9131 | 10,161 | 9,9131 | 1.424 |
03 Jun 2024 | 10,02 | 0,20 | 2,04% | 10,0255 | 10,1852 | 9,8983 | 6.638 |
31 Mai 2024 | 9,82 | -0,17 | -1,70% | 9,9825 | 10,0918 | 9,7654 | 826 |
30 Mai 2024 | 9,99 | -0,03 | -0,27% | 9,96 | 10,2463 | 9,9294 | 2.985 |
29 Mai 2024 | 10,0172 | -0,18 | -1,72% | 10,2107 | 10,2107 | 10,00 | 9.154 |
28 Mai 2024 | 10,1925 | 0,13 | 1,24% | 10,2151 | 10,5855 | 10,083 | 1.794 |
27 Mai 2024 | 10,0673 | -0,09 | -0,91% | 10,1965 | 10,1965 | 9,9973 | 1.221 |
24 Mai 2024 | 10,1602 | 0,31 | 3,13% | 9,7739 | 10,1602 | 9,7201 | 532 |
23 Mai 2024 | 9,8519 | -0,49 | -4,71% | 10,327 | 10,327 | 9,80 | 1.533 |
22 Mai 2024 | 10,3393 | 0,23 | 2,27% | 10,227 | 10,3393 | 10,0299 | 2.166 |
21 Mai 2024 | 10,1095 | 0,64 | 6,79% | 10,0447 | 10,3001 | 9,9808 | 6.249 |
20 Mai 2024 | 9,467 | -0,03 | -0,35% | 9,5078 | 9,5078 | 9,32 | 1.761 |
17 Mai 2024 | 9,50 | -0,05 | -0,52% | 9,439 | 9,50 | 9,4173 | 1.920 |
16 Mai 2024 | 9,55 | 0,17 | 1,81% | 9,508 | 9,60 | 9,5001 | 4.794 |
15 Mai 2024 | 9,3799 | 0,28 | 3,13% | 9,00 | 9,3799 | 9,00 | 11.860 |
14 Mai 2024 | 9,095 | 0,00 | 0,00% | 9,095 | 9,095 | 9,095 | 0 |
13 Mai 2024 | 9,095 | -0,12 | -1,29% | 9,0935 | 9,1946 | 9,0401 | 692 |
10 Mai 2024 | 9,2134 | -0,24 | -2,58% | 9,4908 | 9,5262 | 9,2134 | 1.881 |
09 Mai 2024 | 9,457 | 0,33 | 3,63% | 9,1954 | 9,457 | 9,1954 | 863 |
08 Mai 2024 | 9,1253 | -0,45 | -4,65% | 9,3331 | 9,3331 | 9,0538 | 1.211 |
07 Mai 2024 | 9,5707 | -0,16 | -1,66% | 9,734 | 9,734 | 9,4563 | 1.994 |
06 Mai 2024 | 9,7326 | 0,53 | 5,77% | 9,4491 | 9,7721 | 9,3436 | 3.752 |
03 Mai 2024 | 9,2013 | 0,11 | 1,20% | 9,0724 | 9,4721 | 9,0724 | 1.702 |
02 Mai 2024 | 9,0923 | -0,02 | -0,19% | 8,979 | 9,0923 | 8,7732 | 1.511 |
30 Abr 2024 | 9,11 | -0,58 | -5,96% | 9,5797 | 9,5797 | 9,11 | 3.349 |
29 Abr 2024 | 9,687 | -0,02 | -0,16% | 9,8388 | 9,8388 | 9,4358 | 6.708 |
26 Abr 2024 | 9,7029 | 0,21 | 2,19% | 10,0316 | 10,0316 | 9,6601 | 809 |
25 Abr 2024 | 9,4946 | -0,51 | -5,05% | 9,923 | 9,923 | 9,442 | 3.253 |
24 Abr 2024 | 10,00 | -0,09 | -0,85% | 10,3267 | 10,3271 | 10,00 | 477 |
23 Abr 2024 | 10,0862 | 0,92 | 10,01% | 9,7017 | 10,0862 | 9,7017 | 1.137 |
22 Abr 2024 | 9,1685 | 0,13 | 1,45% | 9,03 | 9,3531 | 9,03 | 2.687 |
19 Abr 2024 | 9,0375 | 0,05 | 0,61% | 8,8678 | 9,1105 | 8,8553 | 2.430 |
18 Abr 2024 | 8,9827 | 0,43 | 5,03% | 8,6496 | 9,0156 | 8,5886 | 3.850 |
17 Abr 2024 | 8,5527 | 0,05 | 0,62% | 8,8438 | 8,8438 | 8,4961 | 12.533 |
16 Abr 2024 | 8,50 | -0,56 | -6,23% | 8,7992 | 8,7992 | 8,50 | 2.082 |
15 Abr 2024 | 9,0649 | -0,32 | -3,44% | 9,2479 | 9,2623 | 9,0227 | 5.668 |
12 Abr 2024 | 9,3878 | -0,15 | -1,60% | 9,7037 | 9,7382 | 9,3878 | 1.874 |
11 Abr 2024 | 9,5408 | -0,05 | -0,50% | 9,5864 | 9,697 | 9,5408 | 357 |
10 Abr 2024 | 9,5884 | -0,09 | -0,89% | 9,692 | 9,7208 | 9,5008 | 5.298 |
09 Abr 2024 | 9,6747 | -0,26 | -2,63% | 9,8683 | 9,8683 | 9,6113 | 6.088 |
08 Abr 2024 | 9,9362 | -0,09 | -0,94% | 10,0616 | 10,3288 | 9,883 | 4.635 |
05 Abr 2024 | 10,0307 | -0,26 | -2,55% | 9,928 | 10,0312 | 9,7892 | 3.983 |
04 Abr 2024 | 10,2936 | 0,14 | 1,41% | 10,1694 | 10,463 | 10,1652 | 3.147 |
03 Abr 2024 | 10,1505 | 0,02 | 0,19% | 10,1519 | 10,30 | 10,0249 | 2.303 |
02 Abr 2024 | 10,1313 | -1,16 | -10,24% | 10,4861 | 10,56 | 9,9752 | 12.212 |
28 Mar 2024 | 11,2871 | 0,41 | 3,79% | 11,1981 | 11,6651 | 11,1053 | 7.019 |
27 Mar 2024 | 10,8746 | -0,29 | -2,57% | 11,0854 | 11,1194 | 10,8308 | 3.993 |
26 Mar 2024 | 11,1616 | 0,10 | 0,91% | 11,2424 | 11,2559 | 10,90 | 12.122 |
25 Mar 2024 | 11,0605 | 0,61 | 5,80% | 10,711 | 11,2305 | 10,5703 | 12.307 |
22 Mar 2024 | 10,4545 | -0,33 | -3,02% | 10,918 | 10,9561 | 10,30 | 4.688 |