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.

BLAU3F - BLAU - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 12,38 12,69 -2,68% 12,14 12,79 12,45 12,42 12,69 563 14.536.442
16/4/2025 12,50 13,04 +3,25% 12,50 13,08 12,94 13,00 13,04 217 4.466.171
15/4/2025 12,55 12,63 -1,71% 12,55 12,90 12,71 12,63 12,76 168 3.293.320
14/4/2025 12,98 12,85 -3,17% 12,65 13,26 12,90 12,80 12,85 217 4.286.040
11/4/2025 13,44 13,27 +0,08% 12,60 13,44 13,18 12,95 13,27 620 13.463.497
10/4/2025 12,20 13,26 +6,51% 12,20 13,46 13,09 12,99 13,26 977 20.474.606
9/4/2025 12,44 12,45 -1,97% 12,18 12,99 12,56 12,45 12,70 169 4.367.971
8/4/2025 12,48 12,70 -1,24% 12,37 12,85 12,59 12,42 12,70 181 3.512.336
7/4/2025 13,24 12,86 -4,88% 12,43 13,40 12,81 12,66 12,88 209 4.945.836
4/4/2025 14,24 13,52 -3,70% 12,94 14,24 13,41 13,48 13,64 451 10.814.861
3/4/2025 12,98 14,04 +8,58% 12,90 14,04 13,71 13,80 14,04 533 11.905.915
2/4/2025 12,72 12,93 -0,46% 12,71 13,01 12,83 12,75 12,93 122 2.580.482
1/4/2025 12,72 12,99 +1,25% 12,58 12,99 12,77 12,72 12,99 138 3.241.387
31/3/2025 12,87 12,83 -1,99% 12,71 13,07 12,85 12,73 12,83 132 2.569.135
28/3/2025 13,08 13,09 +0,61% 12,66 13,25 12,93 12,82 13,09 95 2.044.547
27/3/2025 13,26 13,01 -2,55% 13,01 13,52 13,22 13,01 13,15 76 2.209.859
26/3/2025 13,18 13,35 +0,98% 13,00 13,52 13,26 13,07 13,35 71 1.708.627
25/3/2025 13,75 13,22 -2,72% 13,22 13,84 13,54 13,22 13,51 87 1.821.303
24/3/2025 13,01 13,59 +0,74% 13,01 13,80 13,48 13,32 13,59 160 4.341.708
21/3/2025 13,58 13,49 +0,22% 13,30 13,58 13,42 13,39 13,49 154 2.936.301
20/3/2025 12,66 13,46 +7,51% 12,66 13,68 13,22 13,22 13,46 243 4.821.716
19/3/2025 12,69 12,52 -0,32% 12,52 13,62 12,87 12,52 12,78 229 6.078.600
18/3/2025 12,04 12,56 +4,15% 11,80 12,56 12,12 12,39 12,56 170 2.407.684
17/3/2025 11,69 12,06 +1,34% 11,69 12,20 11,95 11,86 12,06 161 2.944.780
14/3/2025 11,82 11,90 -1,33% 11,72 12,04 11,84 11,73 11,90 273 3.903.537
13/3/2025 12,16 12,06 -2,19% 11,68 12,17 11,86 11,90 12,06 262 4.812.287
12/3/2025 12,45 12,33 -1,12% 12,11 12,45 12,25 12,20 12,33 109 2.729.049
11/3/2025 12,35 12,47 -1,03% 12,30 12,57 12,40 12,30 12,47 168 2.830.523
10/3/2025 12,50 12,60 +0,80% 12,28 12,62 12,44 12,37 12,60 136 2.919.830
7/3/2025 12,33 12,50 +0,16% 12,25 12,82 12,52 12,50 12,68 130 3.516.308
6/3/2025 12,19 12,48 +1,22% 12,19 12,63 12,40 12,25 12,48 94 1.924.784
5/3/2025 12,42 12,33 -2,07% 11,93 12,43 12,21 12,02 12,39 128 2.512.966
28/2/2025 12,35 12,59 +0,64% 12,21 12,76 12,45 12,32 12,59 88 1.966.804
27/2/2025 12,43 12,51 +0,56% 12,16 12,97 12,74 12,51 12,83 236 3.794.418
26/2/2025 12,60 12,44 -0,56% 12,17 12,65 12,38 12,21 12,44 109 2.734.371
25/2/2025 11,70 12,51 +6,92% 11,70 13,21 12,69 12,51 12,60 276 6.731.261
24/2/2025 11,85 11,70 -3,39% 11,70 12,09 11,90 11,70 11,91 157 2.817.125
21/2/2025 12,35 12,11 -1,38% 11,88 12,44 12,11 11,91 12,11 98 2.385.687
20/2/2025 11,93 12,28 +4,16% 11,86 12,28 12,07 12,05 12,28 135 1.872.501
19/2/2025 12,12 11,79 -5,38% 11,79 12,14 11,98 11,79 12,04 184 2.966.749
18/2/2025 12,66 12,46 -2,66% 12,12 12,75 12,38 12,19 12,46 173 3.493.032
17/2/2025 12,42 12,80 +1,35% 12,42 13,40 13,00 12,80 13,40 166 3.674.802
14/2/2025 11,77 12,63 +6,31% 11,77 12,63 12,29 12,36 12,63 149 3.272.077
13/2/2025 11,71 11,88 +0,85% 11,66 11,89 11,78 11,71 11,88 91 1.562.110
12/2/2025 11,93 11,78 -3,52% 11,78 12,18 11,97 11,78 12,08 152 3.242.931
11/2/2025 11,79 12,21 +3,47% 11,60 12,21 11,95 11,97 12,21 136 2.525.204
10/2/2025 11,89 11,80 -2,48% 11,80 12,37 11,99 11,80 11,97 158 2.647.405
7/2/2025 12,32 12,10 -4,50% 11,90 12,40 12,07 11,90 12,10 167 2.621.898
6/2/2025 12,28 12,67 +0,64% 12,10 12,67 12,34 12,40 12,67 107 2.732.963
5/2/2025 12,68 12,59 -4,11% 12,26 12,83 12,51 12,40 12,59 155 2.733.697
4/2/2025 12,61 13,13 +2,50% 12,60 13,13 12,85 12,90 13,13 100 2.257.564
3/2/2025 12,83 12,81 -0,47% 12,67 12,97 12,77 12,81 12,96 121 3.540.487
31/1/2025 13,20 12,87 -1,38% 12,75 13,41 13,07 12,87 13,07 147 3.042.685
30/1/2025 12,54 13,05 +5,16% 12,54 13,24 13,05 13,05 13,20 146 3.925.763
29/1/2025 12,38 12,41 +0,32% 12,38 12,68 12,50 12,41 12,59 83 2.341.947
28/1/2025 12,15 12,37 -0,24% 12,15 12,68 12,42 12,37 12,60 130 2.701.396
27/1/2025 12,65 12,40 -1,74% 12,37 12,77 12,58 12,40 12,64 103 2.993.431
24/1/2025 12,56 12,62 +0,56% 12,43 12,74 12,58 12,43 12,62 97 2.762.785
23/1/2025 12,53 12,55 -1,18% 12,33 12,75 12,49 12,46 12,55 97 2.622.480
22/1/2025 12,08 12,70 +3,00% 12,01 12,77 12,38 12,50 12,70 205 5.030.476
21/1/2025 12,40 12,33 -1,60% 11,97 12,40 12,19 12,07 12,33 213 3.281.743
20/1/2025 11,86 12,53 +6,55% 11,74 12,53 12,15 11,90 12,53 162 2.597.188
17/1/2025 11,79 11,76 -0,59% 11,49 12,32 11,80 11,76 11,92 205 4.063.006
16/1/2025 12,68 11,83 -7,94% 11,81 12,83 12,22 11,83 12,03 281 4.376.274
15/1/2025 12,39 12,85 +4,22% 12,37 13,28 12,87 12,85 12,94 161 4.007.330
14/1/2025 12,70 12,33 -4,12% 12,33 12,78 12,53 12,31 12,61 155 3.343.500
13/1/2025 12,52 12,86 +2,80% 12,39 12,87 12,63 12,68 12,86 140 2.427.982
10/1/2025 12,82 12,51 -4,43% 12,51 12,89 12,68 12,51 12,97 117 2.634.993
9/1/2025 13,00 13,09 +0,46% 12,61 13,09 12,83 12,99 13,09 106 2.312.797
8/1/2025 12,56 13,03 -0,76% 12,53 13,03 12,74 12,77 13,03 204 2.994.872
7/1/2025 12,97 13,13 +0,84% 12,86 13,36 13,14 12,87 13,13 217 2.399.780
6/1/2025 13,00 13,02 +3,33% 12,91 13,25 13,07 13,02 13,24 253 4.037.590
3/1/2025 12,84 12,60 -0,16% 12,60 12,98 12,82 12,60 12,99 130 3.527.833
2/1/2025 13,10 12,62 -2,70% 12,62 13,15 12,92 12,62 13,15 173 3.439.504
30/12/2024 12,58 12,97 +3,59% 12,58 13,28 13,03 12,97 13,28 125 2.832.789
27/12/2024 13,64 12,52 -3,69% 12,29 13,64 12,62 12,52 12,59 283 4.785.860
26/12/2024 13,74 13,00 -4,13% 12,99 14,13 13,29 13,00 13,64 181 3.169.719
23/12/2024 13,95 13,56 -5,24% 13,41 14,04 13,57 13,55 13,65 137 3.349.295
20/12/2024 13,43 14,31 +11,71% 13,19 14,31 13,73 13,87 14,31 266 3.946.906
19/12/2024 13,00 12,81 -0,62% 12,66 13,37 13,08 12,77 13,35 226 3.077.863
18/12/2024 13,29 12,89 -2,05% 12,66 13,76 13,00 12,66 12,89 308 4.239.002
17/12/2024 13,10 13,16 -0,98% 13,05 13,47 13,25 13,16 13,45 134 2.895.144
16/12/2024 13,82 13,29 -2,85% 13,05 13,82 13,41 13,29 13,48 176 4.459.273
13/12/2024 14,30 13,68 -2,77% 13,45 14,30 13,77 13,45 13,68 189 4.416.103
12/12/2024 14,26 14,07 -4,16% 14,04 14,28 14,13 14,07 14,37 113 3.093.715
11/12/2024 14,18 14,68 +5,54% 13,92 14,69 14,24 14,31 14,68 147 3.642.210
10/12/2024 13,32 13,91 +1,09% 13,32 14,19 13,97 13,91 14,20 139 3.553.213
9/12/2024 13,80 13,76 +0,15% 13,46 14,20 13,65 13,51 13,76 143 3.531.523
6/12/2024 13,88 13,74 -0,36% 13,31 13,97 13,64 13,43 13,74 128 2.942.914
5/12/2024 13,26 13,79 +4,08% 13,26 14,27 13,82 13,79 14,12 240 4.300.704
4/12/2024 13,34 13,25 -1,41% 13,25 13,68 13,47 13,25 13,50 104 2.104.043
3/12/2024 13,33 13,44 -0,52% 13,11 13,75 13,39 13,19 13,44 339 3.622.862
2/12/2024 13,11 13,51 +5,38% 13,11 13,98 13,72 13,51 13,80 229 3.622.843
29/11/2024 13,04 12,82 -2,95% 12,80 13,50 13,03 12,82 13,53 272 6.107.832
28/11/2024 14,78 13,21 -10,26% 13,21 14,78 13,78 13,21 13,60 365 5.563.890
27/11/2024 15,07 14,72 -3,85% 14,41 15,32 14,83 14,44 14,72 217 5.269.002
26/11/2024 14,82 15,31 +3,52% 14,82 15,43 15,13 15,03 15,31 168 4.851.443
25/11/2024 14,33 14,79 +0,54% 14,03 15,04 14,83 14,79 15,05 196 5.218.499
22/11/2024 14,90 14,71 +0,07% 14,71 15,05 14,84 14,70 14,97 98 2.387.865
21/11/2024 14,96 14,70 -0,34% 14,52 14,96 14,73 14,70 15,00 131 3.333.815
19/11/2024 14,84 14,75 +1,72% 14,62 15,27 14,98 14,75 15,00 119 3.693.418
18/11/2024 14,92 14,50 -4,67% 14,35 15,03 14,79 14,50 14,93 196 4.682.730
14/11/2024 15,65 15,21 -3,43% 15,00 15,65 15,33 15,00 15,21 168 4.190.012
13/11/2024 15,21 15,75 +5,99% 14,91 15,75 15,33 15,60 15,75 225 4.619.010
12/11/2024 15,20 14,86 -2,24% 14,86 15,29 14,96 14,86 15,18 172 5.188.164
11/11/2024 15,23 15,20 -1,55% 15,08 15,38 15,22 15,07 15,20 157 4.543.996
8/11/2024 16,07 15,44 -4,16% 15,19 16,07 15,47 15,16 15,44 329 11.199.667
7/11/2024 16,78 16,11 -4,11% 16,11 17,01 16,65 16,11 16,40 411 13.666.237
6/11/2024 16,04 16,80 +4,02% 15,95 17,60 17,20 16,80 17,30 764 27.829.621
5/11/2024 15,89 16,15 +3,26% 15,64 16,70 16,33 16,15 16,30 502 18.094.416
4/11/2024 14,75 15,64 +7,49% 14,75 15,82 15,41 15,59 15,85 502 12.727.055
1/11/2024 14,96 14,55 -0,89% 14,55 15,15 14,92 14,55 14,84 339 8.782.950
31/10/2024 14,53 14,68 +0,34% 14,53 14,93 14,76 14,68 14,87 136 3.820.876
30/10/2024 14,11 14,63 +4,80% 14,11 14,81 14,57 14,63 14,75 199 4.921.011
29/10/2024 14,24 13,96 -2,45% 13,89 14,57 14,17 13,96 14,11 192 4.518.166
28/10/2024 13,96 14,31 +0,85% 13,96 14,61 14,43 14,31 14,48 235 5.515.614
25/10/2024 14,55 14,19 -3,47% 14,19 14,73 14,43 14,19 14,27 177 4.634.363
24/10/2024 14,24 14,70 +3,01% 14,08 14,70 14,47 14,55 14,70 189 5.994.259
23/10/2024 14,11 14,27 -1,11% 13,78 14,30 14,00 14,03 14,27 205 4.835.649
22/10/2024 14,14 14,43 +1,12% 14,01 14,46 14,22 14,20 14,44 138 4.202.312
21/10/2024 14,75 14,27 -2,26% 14,27 14,85 14,61 14,27 14,64 178 5.296.549

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.