Cotações Históricas BLCR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 31,0238 | 0,25 | 0,82% | 30,7712 | 31,0794 | 30,7712 | 0 |
23 Mai 2024 | 30,7717 | -0,26 | -0,85% | 31,036 | 31,237 | 30,6878 | 0 |
22 Mai 2024 | 31,0362 | -0,02 | -0,08% | 31,0603 | 31,1073 | 30,9126 | 0 |
21 Mai 2024 | 31,0605 | 0,03 | 0,11% | 31,0253 | 31,0729 | 30,9274 | 0 |
20 Mai 2024 | 31,0256 | 0,03 | 0,09% | 30,9984 | 31,1362 | 30,9925 | 0 |
17 Mai 2024 | 30,9992 | -0,01 | -0,02% | 31,0046 | 31,065 | 30,9187 | 0 |
16 Mai 2024 | 31,0049 | -0,03 | -0,11% | 31,0378 | 31,1735 | 30,9969 | 0 |
15 Mai 2024 | 31,0381 | 0,30 | 0,96% | 30,7416 | 31,0556 | 30,7416 | 0 |
14 Mai 2024 | 30,7419 | 0,19 | 0,62% | 30,5532 | 30,7536 | 30,5263 | 0 |
13 Mai 2024 | 30,5535 | -0,03 | -0,09% | 30,5801 | 30,6258 | 30,4914 | 0 |
10 Mai 2024 | 30,5809 | 0,03 | 0,10% | 30,5513 | 30,7005 | 30,517 | 0 |
09 Mai 2024 | 30,5515 | 0,18 | 0,59% | 30,374 | 30,5569 | 30,3578 | 0 |
08 Mai 2024 | 30,371 | -0,06 | -0,20% | 30,4326 | 30,4326 | 30,2833 | 0 |
07 Mai 2024 | 30,4328 | 0,06 | 0,19% | 30,3757 | 30,5371 | 30,3757 | 0 |
06 Mai 2024 | 30,3759 | 0,31 | 1,02% | 30,0673 | 30,3764 | 30,0673 | 0 |
03 Mai 2024 | 30,068 | 0,36 | 1,21% | 29,7085 | 30,1292 | 29,7085 | 0 |
02 Mai 2024 | 29,7084 | 0,34 | 1,14% | 29,3718 | 29,7739 | 29,3718 | 0 |
01 Mai 2024 | 29,3723 | 0,03 | 0,09% | 29,3446 | 29,8355 | 29,3076 | 0 |
30 Abr 2024 | 29,3452 | -0,40 | -1,34% | 29,7426 | 29,7958 | 29,3418 | 0 |
29 Abr 2024 | 29,7426 | 0,00 | 0,01% | 29,7394 | 29,8258 | 29,6154 | 0 |
26 Abr 2024 | 29,7403 | 0,40 | 1,36% | 29,3422 | 29,8183 | 29,3422 | 0 |
25 Abr 2024 | 29,3424 | -0,22 | -0,76% | 29,5657 | 29,5657 | 29,0009 | 0 |
24 Abr 2024 | 29,5659 | -0,09 | -0,30% | 29,6542 | 29,7269 | 29,396 | 0 |
23 Abr 2024 | 29,6545 | 0,35 | 1,19% | 29,3069 | 29,6989 | 29,3069 | 0 |
22 Abr 2024 | 29,3072 | 0,23 | 0,80% | 29,075 | 29,4708 | 29,075 | 0 |
19 Abr 2024 | 29,0757 | -0,16 | -0,55% | 29,2368 | 29,2953 | 28,9914 | 0 |
18 Abr 2024 | 29,237 | -0,12 | -0,41% | 29,3558 | 29,5156 | 29,1909 | 0 |
17 Abr 2024 | 29,3561 | -0,22 | -0,73% | 29,5731 | 29,7311 | 29,2787 | 0 |
16 Abr 2024 | 29,5734 | -0,06 | -0,20% | 29,6324 | 29,7339 | 29,5121 | 0 |
15 Abr 2024 | 29,6326 | -0,32 | -1,08% | 29,9563 | 30,2162 | 29,5683 | 0 |
12 Abr 2024 | 29,9571 | -0,49 | -1,62% | 30,4515 | 30,4515 | 29,8737 | 0 |
11 Abr 2024 | 30,4517 | 0,20 | 0,65% | 30,2544 | 30,5194 | 30,1261 | 0 |
10 Abr 2024 | 30,2547 | -0,27 | -0,90% | 30,5294 | 30,5294 | 30,1315 | 0 |
09 Abr 2024 | 30,5297 | 0,06 | 0,19% | 30,4727 | 30,6444 | 30,3067 | 0 |
08 Abr 2024 | 30,473 | 0,00 | -0,01% | 30,4766 | 30,5802 | 30,4444 | 0 |
05 Abr 2024 | 30,4774 | 0,31 | 1,03% | 30,1654 | 30,5748 | 30,1654 | 0 |
04 Abr 2024 | 30,1656 | -0,41 | -1,35% | 30,5778 | 30,8137 | 30,1485 | 0 |
03 Abr 2024 | 30,5781 | 0,11 | 0,36% | 30,4681 | 30,6473 | 30,3998 | 0 |
02 Abr 2024 | 30,4689 | -0,26 | -0,86% | 30,7329 | 30,7329 | 30,3207 | 0 |
01 Abr 2024 | 30,7331 | 0,09 | 0,29% | 30,6427 | 30,8076 | 30,6427 | 0 |
28 Mar 2024 | 30,6438 | 0,00 | -0,01% | 30,6455 | 30,7035 | 30,6221 | 0 |
27 Mar 2024 | 30,6457 | 0,29 | 0,96% | 30,3549 | 30,6465 | 30,3549 | 0 |
26 Mar 2024 | 30,3552 | -0,01 | -0,03% | 30,3626 | 30,5186 | 30,3499 | 0 |
25 Mar 2024 | 30,3628 | -0,05 | -0,16% | 30,4101 | 30,4499 | 30,301 | 0 |
22 Mar 2024 | 30,4109 | -0,07 | -0,22% | 30,4762 | 30,4987 | 30,3638 | 0 |
21 Mar 2024 | 30,4772 | 0,05 | 0,16% | 30,3793 | 30,6084 | 30,3793 | 0 |
20 Mar 2024 | 30,4298 | 0,23 | 0,77% | 30,1982 | 30,4561 | 30,124 | 0 |
19 Mar 2024 | 30,1984 | 0,06 | 0,21% | 30,1347 | 30,2065 | 30,006 | 0 |
18 Mar 2024 | 30,135 | 0,14 | 0,47% | 29,9918 | 30,2629 | 29,9918 | 0 |
15 Mar 2024 | 29,9925 | -0,12 | -0,39% | 30,1096 | 30,1096 | 29,9167 | 0 |
14 Mar 2024 | 30,1102 | -0,09 | -0,30% | 30,1999 | 30,3134 | 29,9597 | 0 |
13 Mar 2024 | 30,2002 | -0,10 | -0,32% | 30,2963 | 30,2963 | 30,1273 | 0 |
12 Mar 2024 | 30,298 | 0,32 | 1,08% | 29,9742 | 30,3195 | 29,9479 | 0 |
11 Mar 2024 | 29,9745 | -0,12 | -0,39% | 30,0913 | 30,0913 | 29,8079 | 0 |
08 Mar 2024 | 30,0916 | -0,16 | -0,54% | 30,2546 | 30,4282 | 30,0419 | 0 |
07 Mar 2024 | 30,2548 | 0,29 | 0,96% | 29,9668 | 30,3065 | 29,9668 | 0 |
06 Mar 2024 | 29,967 | 0,14 | 0,48% | 29,8239 | 30,0996 | 29,8239 | 0 |
05 Mar 2024 | 29,8242 | -0,24 | -0,79% | 30,0608 | 30,0608 | 29,6975 | 0 |
04 Mar 2024 | 30,0611 | -0,09 | -0,31% | 30,1534 | 30,1561 | 30,0504 | 0 |
01 Mar 2024 | 30,1541 | 0,26 | 0,85% | 29,8965 | 30,2145 | 29,8965 | 0 |
29 Fev 2024 | 29,8987 | 0,26 | 0,89% | 29,6337 | 29,9339 | 29,6273 | 0 |
28 Fev 2024 | 29,634 | -0,14 | -0,48% | 29,777 | 29,777 | 29,602 | 0 |