O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
17/4/2025 12,70 12,66 -2,91% 12,15 12,78 12,50 12,52 12,66 2.756 733.147.000
16/4/2025 12,73 13,04 +2,27% 12,61 13,13 12,99 13,04 13,05 986 221.495.300
15/4/2025 12,77 12,75 -0,31% 12,60 12,93 12,73 12,70 12,75 1.052 229.031.500
14/4/2025 12,99 12,79 -0,47% 12,61 13,26 12,90 12,78 12,79 1.363 421.990.800
11/4/2025 13,46 12,85 -3,02% 12,67 13,46 13,09 12,85 12,94 2.379 567.722.900
10/4/2025 12,49 13,25 +4,99% 12,31 13,43 13,05 13,24 13,25 2.969 850.009.900
9/4/2025 12,40 12,62 +0,88% 12,18 13,05 12,67 12,57 12,64 2.260 566.111.100
8/4/2025 12,59 12,51 +0,24% 12,34 12,87 12,62 12,50 12,59 1.267 323.295.400
7/4/2025 12,90 12,48 -6,87% 12,31 13,24 12,75 12,46 12,62 2.092 454.226.700
4/4/2025 13,72 13,40 -4,69% 12,94 13,75 13,34 13,40 13,41 2.073 472.945.600
3/4/2025 12,99 14,06 +8,91% 12,88 14,06 13,54 14,00 14,07 3.296 1.140.185.800
2/4/2025 12,78 12,91 +0,08% 12,71 12,99 12,85 12,82 12,91 2.765 832.179.300
1/4/2025 12,61 12,90 +1,42% 12,61 12,90 12,77 12,85 12,90 2.896 471.902.300
31/3/2025 13,18 12,72 -3,64% 12,66 13,19 12,84 12,65 12,72 2.256 408.663.200
28/3/2025 13,03 13,20 +0,84% 12,54 13,25 13,00 12,86 13,23 1.834 437.973.800
27/3/2025 13,19 13,09 -1,28% 13,09 13,49 13,29 13,09 13,22 859 160.553.400
26/3/2025 13,36 13,26 -1,04% 13,00 13,49 13,22 13,23 13,27 1.119 252.376.900
25/3/2025 13,59 13,40 -0,52% 13,27 13,86 13,58 13,35 13,40 1.361 232.371.200
24/3/2025 13,30 13,47 +2,05% 13,14 13,80 13,47 13,43 13,47 1.555 383.091.300
21/3/2025 13,64 13,20 -1,49% 13,20 13,64 13,37 13,19 13,32 1.837 369.012.900
20/3/2025 12,77 13,40 +4,69% 12,67 13,70 13,26 13,38 13,40 1.872 426.654.800
19/3/2025 13,20 12,80 +2,32% 12,54 13,58 12,83 12,73 12,80 3.092 737.100.500
18/3/2025 12,04 12,51 +3,90% 11,74 12,51 12,15 12,50 12,52 1.658 363.473.200
17/3/2025 11,72 12,04 +2,99% 11,72 12,21 11,98 11,93 12,04 1.545 353.340.000
14/3/2025 11,85 11,69 -0,93% 11,69 12,03 11,83 11,69 11,76 2.187 376.877.000
13/3/2025 12,30 11,80 -2,88% 11,67 12,30 11,83 11,80 11,88 1.078 245.042.800
12/3/2025 12,29 12,15 -1,30% 12,10 12,38 12,22 12,15 12,30 950 187.534.300
11/3/2025 12,42 12,31 -1,91% 12,23 12,55 12,38 12,31 12,39 1.108 167.747.100
10/3/2025 12,30 12,55 -0,40% 12,28 12,59 12,43 12,54 12,55 1.172 308.234.600
7/3/2025 12,51 12,60 +0,72% 12,27 12,84 12,68 12,55 12,60 998 182.091.700
6/3/2025 12,19 12,51 +0,89% 12,19 12,63 12,40 12,38 12,51 824 145.917.000
5/3/2025 12,42 12,40 -0,16% 11,91 12,42 12,20 12,29 12,40 351 78.216.500
28/2/2025 12,37 12,42 -1,43% 12,33 12,82 12,43 12,42 12,49 1.782 320.698.400
27/2/2025 12,26 12,60 +2,52% 12,26 12,97 12,78 12,59 12,80 1.472 250.130.100
26/2/2025 12,60 12,29 -2,46% 12,20 12,75 12,39 12,29 12,33 1.017 174.700.800
25/2/2025 12,00 12,60 +7,97% 12,00 13,25 12,74 12,60 12,74 2.363 712.454.500
24/2/2025 11,96 11,67 -2,42% 11,67 12,08 11,88 11,67 11,83 1.604 304.673.500
21/2/2025 12,20 11,96 -2,13% 11,87 12,41 12,14 11,96 12,04 891 174.300.300
20/2/2025 12,07 12,22 +3,04% 11,84 12,29 12,09 12,22 12,23 1.142 176.858.600
19/2/2025 12,06 11,86 -1,98% 11,85 12,14 11,96 11,85 11,99 1.136 183.734.200
18/2/2025 12,60 12,10 -4,95% 12,10 12,81 12,30 12,10 12,20 1.188 202.729.700
17/2/2025 12,49 12,73 -0,16% 12,49 13,34 12,98 12,73 12,74 1.529 298.863.600
14/2/2025 11,81 12,75 +7,23% 11,75 12,75 12,31 12,44 12,75 944 211.531.400
13/2/2025 11,80 11,89 +0,51% 11,62 11,90 11,80 11,78 11,89 965 139.628.900
12/2/2025 11,87 11,83 -2,23% 11,80 12,21 11,96 11,82 11,83 815 129.466.000
11/2/2025 11,76 12,10 +1,09% 11,76 12,14 11,99 12,01 12,10 1.309 292.090.000
10/2/2025 11,78 11,97 -0,66% 11,78 12,38 12,00 11,90 11,98 1.206 217.828.200
7/2/2025 12,32 12,05 -2,51% 11,89 12,44 12,08 11,97 12,05 814 161.971.100
6/2/2025 12,25 12,36 +0,65% 12,09 12,61 12,38 12,36 12,44 1.438 237.326.300
5/2/2025 12,75 12,28 -3,91% 12,26 12,89 12,45 12,28 12,48 812 119.719.300
4/2/2025 12,76 12,78 -0,54% 12,57 13,06 12,84 12,78 13,01 755 127.560.200
3/2/2025 12,56 12,85 -0,93% 12,56 12,97 12,79 12,85 12,91 1.082 178.629.300
31/1/2025 13,35 12,97 -2,77% 12,72 13,42 13,01 12,87 12,99 1.572 315.715.100
30/1/2025 12,53 13,34 +6,38% 12,49 13,34 13,11 13,30 13,34 1.844 406.310.300
29/1/2025 12,57 12,54 -0,32% 12,37 12,67 12,52 12,43 12,54 717 118.988.700
28/1/2025 12,29 12,58 +1,29% 12,08 12,65 12,46 12,50 12,58 1.008 173.771.800
27/1/2025 12,63 12,42 -0,48% 12,40 12,79 12,58 12,42 12,64 1.281 205.937.100
24/1/2025 12,53 12,48 -0,64% 12,39 12,77 12,58 12,48 12,57 1.250 198.535.700
23/1/2025 12,53 12,56 +0,24% 12,32 12,75 12,51 12,37 12,56 1.182 181.215.800
22/1/2025 12,22 12,53 +3,55% 11,97 12,79 12,27 12,53 12,54 2.087 557.647.700
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

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.