O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BLAU3 - BLAU - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 12,29 12,10 -1,31% 11,95 12,43 12,12 12,05 12,10 2.136 517.369.400
20/1/2025 11,91 12,26 +3,37% 11,74 12,43 12,25 12,24 12,26 1.940 1.190.930.400
17/1/2025 11,81 11,86 +0,59% 11,48 11,97 11,79 11,80 11,86 2.157 454.882.500
16/1/2025 12,78 11,79 -8,96% 11,78 12,84 12,11 11,79 11,89 2.471 463.134.000
15/1/2025 12,32 12,95 +4,44% 12,32 13,28 12,97 12,95 13,06 1.607 305.374.400
14/1/2025 12,69 12,40 -2,82% 12,37 12,79 12,52 12,40 12,49 797 165.098.300
13/1/2025 12,66 12,76 +0,79% 12,43 12,87 12,70 12,69 12,77 1.279 191.881.300
10/1/2025 12,90 12,66 -2,91% 12,56 12,92 12,74 12,52 12,66 826 140.208.500
9/1/2025 13,01 13,04 +0,23% 12,61 13,04 12,85 13,04 13,06 880 134.856.400
8/1/2025 12,78 13,01 +0,62% 12,51 13,01 12,78 12,77 13,01 1.033 183.276.800
7/1/2025 13,06 12,93 -0,31% 12,93 13,39 13,15 12,92 13,05 1.171 183.230.300
6/1/2025 12,90 12,97 +0,54% 12,90 13,29 13,07 12,95 12,97 1.150 311.081.800
3/1/2025 12,83 12,90 +0,31% 12,71 12,97 12,86 12,84 12,93 1.034 198.840.700
2/1/2025 13,22 12,86 -2,21% 12,77 13,22 12,91 12,85 12,97 1.932 296.559.500
30/12/2024 12,83 13,15 +3,71% 12,69 13,27 13,02 13,15 13,16 1.672 308.043.400
27/12/2024 12,97 12,68 -2,01% 12,25 13,21 12,53 12,58 12,69 3.501 911.056.400
26/12/2024 13,59 12,94 -4,85% 12,94 13,59 13,14 12,93 12,94 1.162 309.902.800
23/12/2024 13,85 13,60 -3,20% 13,39 14,03 13,58 13,40 13,61 804 134.863.100
20/12/2024 13,49 14,05 +4,07% 13,26 14,16 13,82 14,04 14,06 1.141 254.021.100
19/12/2024 12,92 13,50 +7,40% 12,62 13,50 13,21 13,27 13,50 1.746 351.558.400
18/12/2024 13,65 12,57 -5,42% 12,57 13,75 12,99 12,57 12,71 2.581 462.470.900
17/12/2024 13,31 13,29 +0,45% 13,03 13,52 13,29 13,24 13,29 1.866 343.104.500
16/12/2024 13,73 13,23 -3,15% 13,00 13,80 13,36 13,23 13,40 2.823 580.710.700
13/12/2024 14,10 13,66 -4,48% 13,42 14,38 13,64 13,41 13,66 2.351 580.593.800
12/12/2024 14,42 14,30 -1,11% 14,01 14,42 14,18 14,16 14,30 780 145.934.000
11/12/2024 14,19 14,46 +1,90% 13,89 14,76 14,23 14,36 14,46 1.527 397.845.300
10/12/2024 13,40 14,19 +5,11% 13,40 14,19 13,99 13,96 14,19 1.857 355.974.100
9/12/2024 13,99 13,50 -1,24% 13,38 14,13 13,58 13,50 13,60 1.283 1.186.988.400
6/12/2024 13,87 13,67 -2,36% 13,32 13,98 13,56 13,55 13,68 1.309 221.044.500
5/12/2024 13,43 14,00 +5,66% 13,43 14,30 14,03 13,94 14,04 2.215 552.723.400
4/12/2024 13,36 13,25 -1,85% 13,25 13,70 13,46 13,25 13,42 1.250 233.421.900
3/12/2024 13,70 13,50 -1,96% 13,10 13,80 13,37 13,28 13,50 1.720 348.257.100
2/12/2024 13,65 13,77 +2,84% 13,42 13,97 13,74 13,65 13,78 1.826 312.527.200
29/11/2024 13,04 13,39 +2,68% 12,79 13,51 13,10 13,37 13,39 3.692 644.674.100
28/11/2024 14,51 13,04 -10,01% 13,04 14,56 13,61 13,04 13,20 2.171 597.243.900
27/11/2024 15,25 14,49 -4,98% 14,40 15,33 14,71 14,49 14,55 1.458 288.510.400
26/11/2024 15,00 15,25 +1,53% 14,82 15,46 15,21 15,20 15,25 1.430 326.144.000
25/11/2024 14,33 15,02 +2,18% 14,06 15,06 14,91 14,91 15,02 1.430 298.659.600
22/11/2024 15,09 14,70 -2,13% 14,70 15,16 14,81 14,68 14,89 919 195.502.500
21/11/2024 15,01 15,02 -0,60% 14,53 15,02 14,83 14,96 15,02 1.207 243.152.100
19/11/2024 14,97 15,11 +1,82% 14,58 15,32 15,03 14,93 15,11 909 193.104.600
18/11/2024 14,71 14,84 -0,54% 14,32 15,06 14,78 14,83 14,91 1.274 277.892.900
14/11/2024 15,74 14,92 -4,66% 14,92 15,74 15,22 14,92 15,07 1.538 361.542.600
13/11/2024 15,15 15,65 +3,30% 15,06 15,70 15,31 15,62 15,66 1.906 379.791.800
12/11/2024 15,36 15,15 -0,66% 14,90 15,36 14,99 14,90 15,15 1.981 614.635.400
11/11/2024 15,23 15,25 +0,13% 15,06 15,40 15,21 15,09 15,25 1.610 359.904.700
8/11/2024 16,04 15,23 -5,70% 15,13 16,04 15,39 15,23 15,25 3.379 861.303.900
7/11/2024 16,97 16,15 -5,00% 16,13 17,07 16,53 16,15 16,16 2.709 780.560.700
6/11/2024 16,20 17,00 +4,04% 16,01 17,61 17,30 16,95 17,01 5.792 2.908.214.400
5/11/2024 16,00 16,34 +2,83% 16,00 16,71 16,28 16,34 16,35 4.775 1.538.959.900
4/11/2024 15,00 15,89 +7,73% 14,78 15,89 15,47 15,65 15,89 1.922 698.017.300
1/11/2024 15,00 14,75 -1,67% 14,60 15,18 14,87 14,75 14,78 1.908 375.352.200
31/10/2024 14,68 15,00 +2,18% 14,62 15,00 14,84 14,84 15,00 1.449 379.685.600
30/10/2024 14,30 14,68 +1,94% 14,25 14,82 14,61 14,61 14,69 1.117 246.336.600
29/10/2024 14,33 14,40 -0,48% 13,86 14,56 14,15 14,13 14,40 1.402 414.287.000
28/10/2024 14,10 14,47 +2,05% 14,10 14,64 14,44 14,43 14,52 636 123.223.500
25/10/2024 14,67 14,18 -3,80% 14,18 14,69 14,46 14,18 14,34 961 375.019.600
24/10/2024 14,21 14,74 +3,51% 14,13 14,74 14,48 14,57 14,74 864 174.314.100
23/10/2024 14,24 14,24 0,00% 13,76 14,26 14,02 14,16 14,24 970 466.894.000
22/10/2024 14,30 14,24 -0,56% 14,01 14,48 14,18 14,24 14,33 897 173.675.700
21/10/2024 14,54 14,32 -3,18% 14,32 14,95 14,56 14,32 14,48 1.003 246.147.300
18/10/2024 15,01 14,79 -1,40% 14,26 15,19 14,72 14,62 14,80 2.335 633.294.200
17/10/2024 14,00 15,00 +4,97% 14,00 15,18 14,79 15,00 15,01 2.539 840.853.900
16/10/2024 13,48 14,29 +8,26% 13,48 14,29 14,05 14,14 14,29 1.890 890.409.200
15/10/2024 13,58 13,20 -3,51% 13,20 13,68 13,46 13,18 13,20 1.238 282.405.700
14/10/2024 13,10 13,68 +4,43% 12,96 13,68 13,41 13,46 13,68 731 425.224.700
11/10/2024 12,95 13,10 +0,61% 12,95 13,12 13,03 13,01 13,10 517 101.927.100
10/10/2024 12,85 13,02 -0,23% 12,74 13,36 13,16 13,02 13,09 1.913 364.194.700
9/10/2024 12,97 13,05 -1,21% 12,90 13,29 13,05 12,98 13,06 1.608 395.328.300
8/10/2024 12,93 13,21 +1,46% 12,83 13,21 13,06 13,21 13,22 1.086 203.894.300
7/10/2024 12,96 13,02 -0,23% 12,76 13,20 12,99 13,02 13,17 1.213 330.016.200
4/10/2024 13,03 13,05 0,00% 12,82 13,17 13,03 13,05 13,14 770 169.101.300
3/10/2024 13,11 13,05 -1,51% 12,95 13,23 13,11 13,04 13,05 800 542.740.600
2/10/2024 13,15 13,25 +0,76% 13,15 13,55 13,37 13,24 13,29 948 184.702.100
1/10/2024 13,32 13,15 -0,30% 13,15 13,50 13,33 13,15 13,29 1.106 208.093.000
30/9/2024 13,72 13,19 0,00% 13,18 13,72 13,31 13,18 13,31 1.079 288.479.400
26/9/2024 13,19 13,19 +0,08% 13,04 13,39 13,21 13,19 13,21 1.194 250.102.800
25/9/2024 13,44 13,18 -1,93% 13,18 13,61 13,34 13,18 13,29 1.276 283.040.200
24/9/2024 13,43 13,44 +1,82% 13,34 13,70 13,50 13,43 13,44 992 247.866.700
23/9/2024 13,17 13,20 +0,23% 12,90 13,39 13,11 13,10 13,21 869 499.886.200
20/9/2024 13,43 13,17 -2,44% 12,84 13,52 13,12 13,17 13,52 3.122 2.332.674.400
19/9/2024 13,93 13,50 -3,43% 13,50 13,94 13,71 13,48 13,50 1.555 375.062.800
18/9/2024 14,54 13,98 -3,85% 13,98 14,54 14,19 13,98 14,00 1.128 246.360.600
17/9/2024 13,92 14,54 +3,19% 13,77 14,58 14,25 14,40 14,54 1.622 379.122.500
16/9/2024 13,84 14,09 -1,05% 13,61 14,30 13,89 13,91 14,09 1.558 332.580.100
13/9/2024 13,66 14,24 +4,17% 13,66 14,24 14,06 14,00 14,24 1.953 346.053.500
12/9/2024 13,69 13,67 -1,87% 13,58 14,06 13,79 13,66 13,69 2.469 417.069.100
11/9/2024 13,68 13,93 +2,80% 13,48 13,93 13,73 13,81 13,93 1.175 223.942.600
10/9/2024 13,54 13,55 +0,07% 12,81 13,69 13,42 13,55 13,64 2.144 504.613.700
9/9/2024 14,17 13,54 -4,38% 13,54 14,27 13,73 13,54 13,72 1.098 291.139.300
6/9/2024 14,18 14,16 -1,87% 14,16 14,53 14,31 14,16 14,20 1.496 350.022.100
5/9/2024 14,52 14,43 -0,55% 14,05 14,58 14,34 14,42 14,52 1.337 333.150.500
4/9/2024 14,36 14,51 +1,04% 14,17 14,52 14,36 14,40 14,51 1.749 380.543.600
3/9/2024 14,07 14,36 +3,01% 13,94 14,50 14,32 14,36 14,40 2.008 459.627.200
2/9/2024 13,95 13,94 -0,21% 13,61 14,07 13,69 13,83 13,94 1.769 1.695.655.800
30/8/2024 13,16 13,97 +5,28% 13,12 14,50 13,97 13,93 13,97 3.406 984.071.000
29/8/2024 13,90 13,27 -2,14% 13,10 13,92 13,51 13,27 13,33 2.168 558.844.600
28/8/2024 13,11 13,56 +2,81% 12,98 13,56 13,29 13,32 13,56 1.392 326.432.300
27/8/2024 13,01 13,19 -0,08% 12,95 13,34 13,17 13,18 13,19 998 184.837.400
26/8/2024 13,73 13,20 -3,86% 12,47 13,73 13,07 13,17 13,27 2.801 678.073.200
23/8/2024 13,20 13,73 +3,31% 13,18 13,79 13,44 13,72 13,77 1.279 1.428.449.100
22/8/2024 13,51 13,29 -1,70% 13,19 13,51 13,27 13,25 13,29 1.202 294.720.000
21/8/2024 12,82 13,52 +3,28% 12,82 13,53 13,37 13,48 13,52 1.946 448.861.000
20/8/2024 12,74 13,09 +3,64% 12,60 13,47 13,04 13,05 13,09 2.800 654.791.600
19/8/2024 11,68 12,63 +8,13% 11,68 12,69 12,30 12,62 12,68 1.206 310.430.800
16/8/2024 11,93 11,68 -2,59% 11,60 12,16 11,81 11,68 11,75 1.241 532.439.200
15/8/2024 12,10 11,99 +0,50% 11,85 12,35 12,13 11,96 11,99 1.167 230.170.800
14/8/2024 12,01 11,93 -1,40% 11,93 12,05 11,99 11,93 12,00 1.108 180.548.600
13/8/2024 11,60 12,10 +3,51% 11,50 12,10 11,80 11,95 12,10 1.566 308.684.100
12/8/2024 11,79 11,69 +0,60% 11,54 11,84 11,68 11,68 11,70 917 246.131.000
9/8/2024 11,70 11,62 -0,60% 11,43 11,73 11,62 11,62 11,68 998 198.614.800
8/8/2024 11,31 11,69 +3,45% 11,14 11,79 11,44 11,55 11,69 1.365 358.664.600
7/8/2024 10,87 11,30 +11,88% 10,58 11,59 11,09 11,26 11,30 1.988 698.100.100
6/8/2024 10,18 10,10 -0,79% 10,01 10,35 10,08 10,10 10,13 881 171.353.100
5/8/2024 10,20 10,18 -1,83% 10,03 10,32 10,15 10,18 10,26 980 181.215.700
2/8/2024 10,16 10,37 +2,07% 10,03 10,49 10,32 10,36 10,43 493 81.564.800
1/8/2024 10,35 10,16 -1,93% 10,08 10,52 10,33 10,15 10,20 1.033 257.062.100
31/7/2024 10,59 10,36 -0,19% 10,35 10,68 10,48 10,36 10,40 914 198.550.500
30/7/2024 10,73 10,38 -3,98% 10,24 10,78 10,43 10,37 10,38 995 178.060.000
29/7/2024 11,40 10,81 -4,25% 10,76 11,40 10,93 10,81 10,90 769 153.143.700
26/7/2024 11,30 11,29 +1,71% 11,09 11,36 11,25 11,28 11,32 567 96.333.200
25/7/2024 11,00 11,10 +0,36% 11,00 11,44 11,15 11,10 11,23 796 653.919.800
24/7/2024 11,30 11,06 -2,21% 11,03 11,33 11,17 11,06 11,09 980 157.440.500
23/7/2024 11,74 11,31 -3,58% 11,31 11,78 11,52 11,31 11,44 583 124.835.600
22/7/2024 11,30 11,73 +3,90% 11,30 11,91 11,69 11,72 11,74 1.249 338.764.100

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.