Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas BLDP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 2,69 | -0,04 | -1,47% | 2,74 | 2,78 | 2,67 | 1.501.632 |
| 17 Abr 2024 | 2,73 | 0,01 | 0,37% | 2,74 | 2,76 | 2,67 | 2.105.287 |
| 16 Abr 2024 | 2,72 | -0,07 | -2,51% | 2,78 | 2,785 | 2,71 | 2.879.785 |
| 15 Abr 2024 | 2,79 | -0,15 | -5,10% | 2,94 | 2,965 | 2,76 | 2.590.052 |
| 12 Abr 2024 | 2,94 | -0,14 | -4,55% | 3,03 | 3,10 | 2,94 | 1.883.352 |
| 11 Abr 2024 | 3,08 | -0,07 | -2,22% | 3,16 | 3,205 | 3,04 | 1.421.738 |
| 10 Abr 2024 | 3,15 | -0,11 | -3,37% | 3,128 | 3,18 | 3,07 | 2.207.340 |
| 09 Abr 2024 | 3,26 | 0,12 | 3,82% | 3,18 | 3,38 | 3,175 | 4.458.628 |
| 08 Abr 2024 | 3,14 | -0,01 | -0,32% | 3,17 | 3,2281 | 3,09 | 1.757.488 |
| 05 Abr 2024 | 3,15 | -0,04 | -1,25% | 3,17 | 3,225 | 3,10 | 1.815.250 |
| 04 Abr 2024 | 3,19 | -0,05 | -1,54% | 3,27 | 3,365 | 3,15 | 4.105.510 |
| 03 Abr 2024 | 3,24 | 0,11 | 3,51% | 3,13 | 3,24 | 3,07 | 2.818.734 |
| 02 Abr 2024 | 3,13 | -0,14 | -4,28% | 3,19 | 3,226 | 3,0911 | 3.756.073 |
| 01 Abr 2024 | 3,27 | 0,49 | 17,41% | 3,13 | 3,31 | 3,005 | 16.924.215 |
| 28 Mar 2024 | 2,785 | 0,01 | 0,18% | 2,80 | 2,8488 | 2,77 | 2.250.759 |
| 27 Mar 2024 | 2,78 | 0,12 | 4,51% | 2,715 | 2,80 | 2,665 | 2.495.830 |
| 26 Mar 2024 | 2,66 | -0,06 | -2,21% | 2,74 | 2,7699 | 2,66 | 1.667.062 |
| 25 Mar 2024 | 2,72 | -0,05 | -1,81% | 2,76 | 2,8693 | 2,72 | 1.831.393 |
| 22 Mar 2024 | 2,77 | -0,08 | -2,64% | 2,83 | 2,835 | 2,75 | 1.808.017 |
| 21 Mar 2024 | 2,845 | -0,01 | -0,18% | 2,86 | 2,90 | 2,81 | 2.233.107 |
| 20 Mar 2024 | 2,85 | 0,10 | 3,64% | 2,72 | 2,89 | 2,66 | 3.225.604 |
| 19 Mar 2024 | 2,75 | 0,01 | 0,36% | 2,70 | 2,76 | 2,68 | 2.347.913 |
| 18 Mar 2024 | 2,74 | -0,04 | -1,44% | 2,78 | 2,81 | 2,715 | 2.085.869 |
| 15 Mar 2024 | 2,78 | 0,05 | 1,83% | 2,74 | 2,80 | 2,66 | 3.585.388 |
| 14 Mar 2024 | 2,73 | -0,06 | -2,15% | 2,83 | 2,835 | 2,70 | 4.462.051 |
| 13 Mar 2024 | 2,79 | -0,09 | -2,96% | 2,85 | 2,88 | 2,745 | 5.327.537 |
| 12 Mar 2024 | 2,875 | -0,13 | -4,17% | 3,02 | 3,02 | 2,82 | 3.119.456 |
| 11 Mar 2024 | 3,00 | -0,31 | -9,37% | 3,36 | 3,36 | 2,97 | 5.661.153 |
| 08 Mar 2024 | 3,31 | 0,07 | 2,16% | 3,24 | 3,37 | 3,24 | 4.405.449 |
| 07 Mar 2024 | 3,24 | 0,00 | 0,00% | 3,25 | 3,29 | 3,21 | 1.841.937 |
| 06 Mar 2024 | 3,24 | 0,09 | 2,86% | 3,20 | 3,32 | 3,19 | 2.805.163 |
| 05 Mar 2024 | 3,15 | -0,05 | -1,56% | 3,17 | 3,23 | 3,12 | 3.008.772 |
| 04 Mar 2024 | 3,20 | -0,02 | -0,62% | 3,22 | 3,24 | 3,13 | 2.091.133 |
| 01 Mar 2024 | 3,22 | 0,08 | 2,55% | 3,08 | 3,29 | 3,06 | 2.970.110 |
| 29 Fev 2024 | 3,14 | 0,09 | 2,95% | 3,11 | 3,26 | 3,08 | 3.762.983 |
| 28 Fev 2024 | 3,05 | -0,06 | -1,93% | 3,08 | 3,115 | 3,04 | 2.220.829 |
| 27 Fev 2024 | 3,11 | 0,17 | 5,78% | 2,97 | 3,11 | 2,95 | 3.319.164 |
| 26 Fev 2024 | 2,94 | 0,01 | 0,34% | 2,91 | 2,98 | 2,87 | 1.595.321 |
| 23 Fev 2024 | 2,93 | -0,06 | -2,01% | 2,98 | 3,015 | 2,87 | 2.092.360 |
| 22 Fev 2024 | 2,99 | -0,08 | -2,61% | 3,09 | 3,10 | 2,98 | 3.517.555 |
| 21 Fev 2024 | 3,07 | -0,04 | -1,29% | 3,05 | 3,115 | 3,02 | 1.527.542 |
| 20 Fev 2024 | 3,11 | -0,13 | -4,01% | 3,17 | 3,19 | 3,07 | 2.732.775 |
| 16 Fev 2024 | 3,24 | -0,02 | -0,61% | 3,20 | 3,27 | 3,15 | 1.836.045 |
| 15 Fev 2024 | 3,26 | 0,02 | 0,62% | 3,24 | 3,325 | 3,215 | 2.380.845 |
| 14 Fev 2024 | 3,24 | 0,17 | 5,54% | 3,09 | 3,25 | 3,085 | 2.552.712 |
| 13 Fev 2024 | 3,07 | -0,26 | -7,81% | 3,19 | 3,20 | 3,03 | 2.180.140 |
| 12 Fev 2024 | 3,33 | 0,10 | 3,10% | 3,23 | 3,395 | 3,22 | 3.419.690 |
| 09 Fev 2024 | 3,23 | 0,08 | 2,54% | 3,15 | 3,26 | 3,13 | 1.944.746 |
| 08 Fev 2024 | 3,15 | 0,02 | 0,64% | 3,10 | 3,19 | 3,08 | 1.621.535 |
| 07 Fev 2024 | 3,13 | -0,04 | -1,26% | 3,18 | 3,24 | 3,105 | 2.521.461 |
| 06 Fev 2024 | 3,17 | 0,15 | 4,97% | 3,00 | 3,18 | 2,965 | 2.331.949 |
| 05 Fev 2024 | 3,02 | -0,25 | -7,65% | 3,20 | 3,21 | 2,96 | 3.594.628 |
| 02 Fev 2024 | 3,27 | -0,08 | -2,39% | 3,32 | 3,32 | 3,185 | 2.555.168 |
| 01 Fev 2024 | 3,35 | 0,07 | 2,13% | 3,37 | 3,655 | 3,27 | 5.575.590 |
| 31 Jan 2024 | 3,28 | 0,04 | 1,23% | 3,26 | 3,37 | 3,24 | 7.260.701 |
| 30 Jan 2024 | 3,24 | -0,20 | -5,81% | 3,40 | 3,41 | 3,24 | 1.468.948 |
| 29 Jan 2024 | 3,44 | 0,16 | 4,88% | 3,29 | 3,45 | 3,20 | 1.804.610 |
| 26 Jan 2024 | 3,28 | -0,04 | -1,20% | 3,33 | 3,407 | 3,27 | 1.052.254 |
| 25 Jan 2024 | 3,32 | -0,10 | -2,92% | 3,44 | 3,48 | 3,30 | 1.897.282 |
| 24 Jan 2024 | 3,42 | 0,02 | 0,59% | 3,46 | 3,58 | 3,385 | 4.726.202 |
| 23 Jan 2024 | 3,40 | 0,21 | 6,58% | 3,30 | 3,46 | 3,20 | 4.752.712 |
| 22 Jan 2024 | 3,19 | 0,10 | 3,24% | 3,08 | 3,28 | 3,07 | 3.792.308 |
