InvestB3
← InícioComparar

BLCA11

FII BLCA VBI

R$ 98,72
+1,75% no dia

No mês

-2,56%

No ano

+3,59%

12 meses

+0,76%

Desde 12/2021

+14,76%

Histórico diário a partir de 05/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (226)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 95,01R$ 95,01R$ 98,72R$ 98,72+1,75%12
03/09/2026R$ 96,10R$ 95,01R$ 100,96R$ 97,02-2,00%288
02/09/2026R$ 103,23R$ 98,40R$ 104,68R$ 99,00-4,10%133
01/09/2026R$ 102,00R$ 101,99R$ 103,23R$ 103,23+1,90%10
31/08/2026R$ 101,31R$ 101,31R$ 101,31R$ 101,310,00%4
28/08/2026R$ 98,99R$ 94,00R$ 101,31R$ 101,31+2,63%839
27/08/2026R$ 100,46R$ 94,00R$ 100,64R$ 98,71-3,72%1.551
26/08/2026R$ 104,90R$ 102,52R$ 105,51R$ 102,52-2,26%3.715
25/08/2026R$ 103,48R$ 102,99R$ 104,89R$ 104,89+1,36%79
24/08/2026R$ 103,51R$ 102,78R$ 103,51R$ 103,48+0,94%5
21/08/2026R$ 103,02R$ 102,52R$ 104,95R$ 102,52-0,52%23
20/08/2026R$ 103,50R$ 103,06R$ 104,99R$ 103,06-0,43%577
19/08/2026R$ 104,98R$ 103,50R$ 104,98R$ 103,50-0,47%90
18/08/2026R$ 104,99R$ 102,51R$ 105,00R$ 103,99-0,95%2.045
17/08/2026R$ 101,00R$ 101,00R$ 105,00R$ 104,99+5,93%3.898
14/08/2026R$ 97,10R$ 97,10R$ 100,00R$ 99,11+0,12%257
13/08/2026R$ 98,99R$ 98,99R$ 98,99R$ 98,99-0,01%5
12/08/2026R$ 97,00R$ 97,00R$ 99,00R$ 99,00+2,06%1.360
11/08/2026R$ 97,48R$ 93,08R$ 97,99R$ 97,000,00%2.225
10/08/2026R$ 97,68R$ 94,06R$ 97,68R$ 97,000,00%1.672
07/08/2026R$ 94,99R$ 94,00R$ 97,17R$ 97,00+2,22%6.100
06/08/2026R$ 92,33R$ 92,00R$ 94,99R$ 94,89+2,81%2.222
05/08/2026R$ 90,00R$ 89,65R$ 93,53R$ 92,30+0,59%1.772
04/08/2026R$ 93,75R$ 87,81R$ 93,75R$ 91,76+3,10%732
03/08/2026R$ 93,98R$ 87,42R$ 93,98R$ 89,00-5,31%147
31/07/2026R$ 90,37R$ 86,65R$ 93,99R$ 93,99+9,28%51
30/07/2026R$ 87,00R$ 86,01R$ 90,52R$ 86,01+0,94%5.422
29/07/2026R$ 87,00R$ 85,21R$ 89,97R$ 85,21-3,17%2.832
28/07/2026R$ 85,58R$ 85,58R$ 89,16R$ 88,00+2,80%249
27/07/2026R$ 85,22R$ 85,22R$ 88,24R$ 85,60-1,61%3.025
24/07/2026R$ 87,28R$ 85,01R$ 87,28R$ 87,00-0,32%2.468
23/07/2026R$ 92,00R$ 85,83R$ 92,00R$ 87,28+0,07%1.551
22/07/2026R$ 87,17R$ 87,17R$ 91,97R$ 87,22-0,32%2.170
21/07/2026R$ 89,61R$ 86,15R$ 90,87R$ 87,50-2,40%2.950
20/07/2026R$ 91,01R$ 89,64R$ 91,01R$ 89,65-1,52%2.222
17/07/2026R$ 91,02R$ 91,00R$ 92,24R$ 91,03-4,47%2.118
16/07/2026R$ 92,06R$ 90,04R$ 95,29R$ 95,29+3,52%1.597
15/07/2026R$ 93,01R$ 91,31R$ 93,01R$ 92,05-1,02%1.937
14/07/2026R$ 96,55R$ 90,12R$ 96,55R$ 93,00-3,67%1.997
13/07/2026R$ 96,41R$ 96,41R$ 96,54R$ 96,54-1,16%2
10/07/2026R$ 95,56R$ 95,56R$ 97,67R$ 97,67-0,01%3
08/07/2026R$ 97,68R$ 97,68R$ 97,68R$ 97,68+0,86%10
07/07/2026R$ 96,85R$ 96,85R$ 96,85R$ 96,85-0,15%10
06/07/2026R$ 97,00R$ 97,00R$ 97,00R$ 97,000,00%1
03/07/2026R$ 97,37R$ 97,00R$ 97,37R$ 97,00-0,51%108
01/07/2026R$ 97,50R$ 97,50R$ 97,50R$ 97,500,00%1
30/06/2026R$ 98,30R$ 97,50R$ 98,30R$ 97,50-0,81%100
29/06/2026R$ 98,33R$ 98,29R$ 98,33R$ 98,30+0,51%8
26/06/2026R$ 97,76R$ 97,75R$ 97,80R$ 97,80+0,06%22
25/06/2026R$ 97,74R$ 97,74R$ 97,74R$ 97,74-0,56%3
24/06/2026R$ 96,08R$ 96,08R$ 98,29R$ 98,29+2,30%119
23/06/2026R$ 97,18R$ 96,08R$ 97,93R$ 96,08-2,40%158
22/06/2026R$ 95,55R$ 95,55R$ 98,44R$ 98,44+1,37%6
18/06/2026R$ 97,97R$ 97,11R$ 98,00R$ 97,11-0,91%54
17/06/2026R$ 98,00R$ 98,00R$ 98,00R$ 98,00-0,31%150
16/06/2026R$ 97,34R$ 97,34R$ 98,30R$ 98,30+0,07%21
11/06/2026R$ 98,23R$ 98,00R$ 98,23R$ 98,23-0,56%4
09/06/2026R$ 98,78R$ 98,78R$ 98,78R$ 98,780,00%3
08/06/2026R$ 99,67R$ 98,09R$ 99,67R$ 98,78-0,92%27
03/06/2026R$ 103,00R$ 99,69R$ 103,00R$ 99,700,00%53
02/06/2026R$ 99,80R$ 95,03R$ 99,80R$ 99,70+0,19%537
01/06/2026R$ 99,63R$ 99,51R$ 99,70R$ 99,51-0,12%531
29/05/2026R$ 99,80R$ 99,63R$ 99,80R$ 99,63-0,07%880
28/05/2026R$ 98,80R$ 97,32R$ 99,70R$ 99,70-0,10%201
27/05/2026R$ 98,97R$ 98,84R$ 99,80R$ 99,80+0,81%514
26/05/2026R$ 99,11R$ 99,00R$ 99,80R$ 99,00-0,09%705
25/05/2026R$ 99,09R$ 99,09R$ 99,09R$ 99,09+1,94%2
22/05/2026R$ 97,20R$ 97,20R$ 97,20R$ 97,20-0,82%5
21/05/2026R$ 97,99R$ 97,99R$ 98,00R$ 98,000,00%106
20/05/2026R$ 96,97R$ 96,97R$ 98,00R$ 98,00+1,55%309
19/05/2026R$ 96,50R$ 96,50R$ 97,00R$ 96,500,00%1.225
18/05/2026R$ 96,50R$ 96,50R$ 96,50R$ 96,500,00%3
14/05/2026R$ 95,95R$ 95,95R$ 96,50R$ 96,50+0,57%1.101
12/05/2026R$ 95,95R$ 95,95R$ 95,95R$ 95,95-1,44%2
11/05/2026R$ 98,55R$ 97,35R$ 99,24R$ 97,35-0,23%59
08/05/2026R$ 97,41R$ 97,41R$ 98,45R$ 97,57-0,87%28
06/05/2026R$ 99,80R$ 98,43R$ 99,80R$ 98,43-1,37%16
05/05/2026R$ 99,80R$ 99,80R$ 99,80R$ 99,80-0,02%4
04/05/2026R$ 99,90R$ 98,63R$ 99,90R$ 99,82-0,03%90
30/04/2026R$ 98,61R$ 98,61R$ 99,87R$ 99,85+1,26%27
29/04/2026R$ 98,79R$ 98,61R$ 99,89R$ 98,61-0,19%2.172
28/04/2026R$ 98,80R$ 98,80R$ 98,80R$ 98,800,00%32
27/04/2026R$ 98,79R$ 96,90R$ 98,80R$ 98,80+0,13%225
24/04/2026R$ 97,41R$ 96,41R$ 98,80R$ 98,67+0,59%464
23/04/2026R$ 96,61R$ 92,25R$ 98,12R$ 98,09-0,03%330
22/04/2026R$ 94,63R$ 94,63R$ 98,65R$ 98,12+1,62%62
20/04/2026R$ 98,78R$ 96,56R$ 98,78R$ 96,56-2,25%15
17/04/2026R$ 95,80R$ 95,80R$ 98,78R$ 98,78+1,04%3
16/04/2026R$ 98,67R$ 94,23R$ 98,68R$ 97,76-1,07%311
15/04/2026R$ 97,95R$ 97,95R$ 98,82R$ 98,82+1,88%32
14/04/2026R$ 97,96R$ 97,00R$ 97,96R$ 97,00-0,98%150.817
13/04/2026R$ 96,02R$ 96,02R$ 97,98R$ 97,96-0,02%130
10/04/2026R$ 98,88R$ 96,42R$ 98,88R$ 97,98-1,00%16
09/04/2026R$ 98,97R$ 98,97R$ 98,97R$ 98,97-0,02%100
08/04/2026R$ 99,00R$ 98,98R$ 99,00R$ 98,990,00%75
07/04/2026R$ 98,99R$ 93,95R$ 98,99R$ 98,99+3,83%151.260
06/04/2026R$ 98,78R$ 95,34R$ 99,00R$ 95,34-3,48%118
02/04/2026R$ 98,89R$ 98,78R$ 99,00R$ 98,78-0,12%1.390
01/04/2026R$ 97,00R$ 97,00R$ 98,90R$ 98,90+0,94%2.520
31/03/2026R$ 94,28R$ 94,28R$ 97,98R$ 97,98+3,92%2
30/03/2026R$ 95,09R$ 94,00R$ 98,88R$ 94,28+0,10%195
27/03/2026R$ 95,00R$ 94,19R$ 95,11R$ 94,19-0,85%32
26/03/2026R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%10
25/03/2026R$ 94,99R$ 94,99R$ 95,00R$ 95,00+2,53%2
24/03/2026R$ 93,48R$ 92,66R$ 95,11R$ 92,66+0,70%1.569
20/03/2026R$ 92,02R$ 92,02R$ 92,02R$ 92,02-0,85%1
19/03/2026R$ 92,97R$ 92,81R$ 92,97R$ 92,81-2,40%28
17/03/2026R$ 94,99R$ 94,99R$ 95,11R$ 95,09+3,62%4.229
16/03/2026R$ 95,00R$ 91,77R$ 95,00R$ 91,77-1,79%13
13/03/2026R$ 93,44R$ 93,44R$ 93,44R$ 93,44-1,64%5
12/03/2026R$ 93,16R$ 93,16R$ 95,00R$ 95,000,00%492
11/03/2026R$ 94,98R$ 94,98R$ 95,00R$ 95,000,00%2.034
10/03/2026R$ 94,46R$ 94,46R$ 95,00R$ 95,00+1,12%2.006
09/03/2026R$ 92,27R$ 92,17R$ 95,00R$ 93,95-1,21%3.023
06/03/2026R$ 94,00R$ 93,02R$ 95,11R$ 95,10-1,06%7.035
05/03/2026R$ 97,45R$ 96,12R$ 97,45R$ 96,12-1,39%11
04/03/2026R$ 95,88R$ 93,00R$ 98,00R$ 97,47+6,03%13.311
03/03/2026R$ 93,93R$ 91,93R$ 93,93R$ 91,93-3,23%59
02/03/2026R$ 95,00R$ 95,00R$ 95,00R$ 95,000,00%5
27/02/2026R$ 92,52R$ 92,33R$ 95,00R$ 95,00+2,87%11.094
26/02/2026R$ 94,93R$ 92,35R$ 94,93R$ 92,35-1,56%11.021
24/02/2026R$ 93,81R$ 93,81R$ 94,99R$ 93,81+1,88%18
23/02/2026R$ 94,21R$ 92,06R$ 94,21R$ 92,08-3,06%165
20/02/2026R$ 94,99R$ 94,99R$ 94,99R$ 94,99-0,01%1
19/02/2026R$ 93,99R$ 93,88R$ 95,00R$ 95,00+1,06%61
18/02/2026R$ 93,91R$ 93,91R$ 94,00R$ 94,00+0,10%43
13/02/2026R$ 93,91R$ 93,91R$ 93,91R$ 93,910,00%3
12/02/2026R$ 91,80R$ 91,80R$ 93,91R$ 93,91-1,13%6
11/02/2026R$ 94,98R$ 93,65R$ 94,98R$ 94,98-0,02%12
10/02/2026R$ 95,00R$ 95,00R$ 95,00R$ 95,00+3,20%12
06/02/2026R$ 92,17R$ 92,05R$ 92,17R$ 92,05-0,13%29
05/02/2026R$ 92,17R$ 92,17R$ 92,17R$ 92,17-0,94%2
04/02/2026R$ 94,32R$ 93,04R$ 94,32R$ 93,04+0,39%2
03/02/2026R$ 91,98R$ 91,59R$ 92,71R$ 92,68+0,17%25
02/02/2026R$ 91,76R$ 91,75R$ 92,52R$ 92,52+0,48%169
31/01/2026R$ 93,38R$ 92,08R$ 93,38R$ 92,08-1,29%21
29/01/2026R$ 92,79R$ 92,79R$ 93,28R$ 93,28+0,71%7
28/01/2026R$ 92,61R$ 92,61R$ 92,62R$ 92,62-2,38%18
27/01/2026R$ 93,13R$ 91,02R$ 94,88R$ 94,88+2,56%102
26/01/2026R$ 92,51R$ 92,51R$ 92,51R$ 92,51-2,55%3
22/01/2026R$ 91,91R$ 91,91R$ 94,93R$ 94,93+3,23%20
21/01/2026R$ 93,00R$ 90,58R$ 93,00R$ 91,96-1,13%134
20/01/2026R$ 93,01R$ 93,01R$ 93,01R$ 93,010,00%1
19/01/2026R$ 93,37R$ 93,00R$ 93,37R$ 93,010,00%78
16/01/2026R$ 94,05R$ 93,01R$ 94,92R$ 93,01-2,04%9
15/01/2026R$ 94,95R$ 94,95R$ 94,95R$ 94,95-0,04%4
14/01/2026R$ 94,11R$ 94,11R$ 94,99R$ 94,99+2,00%6
13/01/2026R$ 93,95R$ 93,13R$ 94,49R$ 93,13-0,87%118
12/01/2026R$ 94,97R$ 93,01R$ 94,97R$ 93,95-1,08%11
09/01/2026R$ 94,98R$ 94,98R$ 94,98R$ 94,98+2,57%1
08/01/2026R$ 92,80R$ 92,40R$ 95,28R$ 92,60-0,22%221
07/01/2026R$ 90,56R$ 90,56R$ 92,80R$ 92,80+2,36%8
06/01/2026R$ 94,31R$ 90,52R$ 94,31R$ 90,66-3,87%76
05/01/2026R$ 94,39R$ 94,31R$ 94,39R$ 94,31-1,04%65
03/01/2026R$ 95,29R$ 95,29R$ 95,30R$ 95,300,00%120
30/12/2025R$ 91,58R$ 91,50R$ 95,30R$ 95,30+4,11%138
29/12/2025R$ 94,71R$ 91,54R$ 94,72R$ 91,54-3,41%15
26/12/2025R$ 94,99R$ 91,97R$ 94,99R$ 94,77-0,23%32
23/12/2025R$ 94,98R$ 94,98R$ 94,99R$ 94,990,00%24
22/12/2025R$ 95,00R$ 91,01R$ 95,00R$ 94,99-0,01%1.168
19/12/2025R$ 94,99R$ 94,99R$ 95,00R$ 95,00+0,01%19
17/12/2025R$ 94,00R$ 94,00R$ 95,00R$ 94,99-0,42%1.069
15/12/2025R$ 92,48R$ 92,45R$ 95,40R$ 95,39-0,12%76
12/12/2025R$ 95,50R$ 95,50R$ 95,50R$ 95,500,00%3
11/12/2025R$ 96,50R$ 90,02R$ 96,50R$ 95,50+7,36%152.979
10/12/2025R$ 89,00R$ 88,50R$ 97,49R$ 88,95+0,96%21.515
08/12/2025R$ 86,38R$ 86,38R$ 88,90R$ 88,10-0,52%46
06/12/2025R$ 87,09R$ 85,15R$ 88,89R$ 88,56-0,38%158
04/12/2025R$ 86,76R$ 86,76R$ 88,90R$ 88,90+2,47%181
03/12/2025R$ 86,78R$ 84,49R$ 87,00R$ 86,76-0,29%129
02/12/2025R$ 87,74R$ 86,50R$ 87,75R$ 87,01-0,79%351
01/12/2025R$ 88,92R$ 83,23R$ 88,92R$ 87,70+0,49%2.837
29/11/2025R$ 89,21R$ 87,27R$ 90,78R$ 87,27-1,94%2.204
27/11/2025R$ 89,22R$ 89,00R$ 89,22R$ 89,00-1,97%164
26/11/2025R$ 89,17R$ 89,17R$ 90,79R$ 90,79+1,82%15
25/11/2025R$ 89,17R$ 89,16R$ 89,24R$ 89,17-0,37%403
24/11/2025R$ 89,15R$ 89,11R$ 90,73R$ 89,50+0,44%431
21/11/2025R$ 90,52R$ 89,11R$ 90,78R$ 89,11-0,51%160
19/11/2025R$ 90,15R$ 89,11R$ 90,30R$ 89,57-0,60%174
18/11/2025R$ 90,37R$ 90,11R$ 90,72R$ 90,11-4,64%105
17/11/2025R$ 90,70R$ 90,31R$ 94,49R$ 94,49+4,18%80
14/11/2025R$ 91,78R$ 90,70R$ 91,78R$ 90,70-1,17%24
13/11/2025R$ 93,99R$ 91,77R$ 93,99R$ 91,77+0,66%29
12/11/2025R$ 91,02R$ 90,50R$ 94,49R$ 91,17-0,89%53
11/11/2025R$ 91,99R$ 91,99R$ 97,00R$ 91,99+1,55%20.054
10/11/2025R$ 90,59R$ 90,59R$ 92,65R$ 90,59-0,75%149
07/11/2025R$ 91,10R$ 91,10R$ 91,27R$ 91,27+0,84%3
06/11/2025R$ 91,02R$ 90,51R$ 91,74R$ 90,51-4,05%296
05/11/2025R$ 90,70R$ 90,11R$ 94,33R$ 94,33+4,07%604
04/11/2025R$ 91,03R$ 90,60R$ 92,66R$ 90,64-0,42%403
03/11/2025R$ 91,66R$ 91,02R$ 91,91R$ 91,02-0,70%10
31/10/2025R$ 91,66R$ 91,66R$ 91,66R$ 91,66+0,90%4
30/10/2025R$ 91,93R$ 90,84R$ 92,14R$ 90,84+0,13%25
28/10/2025R$ 90,72R$ 90,72R$ 90,72R$ 90,72-1,92%1
27/10/2025R$ 91,89R$ 91,89R$ 92,50R$ 92,50-1,68%4
24/10/2025R$ 94,08R$ 94,08R$ 94,08R$ 94,08+3,82%1
23/10/2025R$ 91,99R$ 90,50R$ 94,48R$ 90,62-1,50%73
21/10/2025R$ 91,63R$ 90,88R$ 92,00R$ 92,00-2,78%1.097
20/10/2025R$ 93,95R$ 90,95R$ 94,63R$ 94,63+0,01%24
17/10/2025R$ 90,61R$ 90,09R$ 94,63R$ 94,62+4,04%362
16/10/2025R$ 90,95R$ 90,95R$ 90,95R$ 90,95+0,24%1
15/10/2025R$ 91,99R$ 90,72R$ 91,99R$ 90,73+0,59%6
14/10/2025R$ 90,88R$ 89,94R$ 90,88R$ 90,20-0,75%25
13/10/2025R$ 89,93R$ 89,62R$ 92,04R$ 90,88+2,46%14
10/10/2025R$ 94,62R$ 87,01R$ 94,62R$ 88,70-4,32%8.197
09/10/2025R$ 100,00R$ 92,70R$ 100,00R$ 92,70-1,33%8.056
08/10/2025R$ 93,95R$ 93,95R$ 93,95R$ 93,950,00%17
07/10/2025R$ 95,99R$ 93,95R$ 96,00R$ 93,95+0,12%119
06/10/2025R$ 95,85R$ 93,84R$ 95,85R$ 93,84-2,25%15
01/10/2025R$ 94,49R$ 94,49R$ 96,00R$ 96,00+2,00%20
30/09/2025R$ 94,50R$ 94,12R$ 94,50R$ 94,12-0,39%7
29/09/2025R$ 95,99R$ 94,01R$ 95,99R$ 94,49+1,16%6
25/09/2025R$ 96,00R$ 93,41R$ 96,00R$ 93,41-2,68%45
24/09/2025R$ 95,97R$ 95,97R$ 95,98R$ 95,98+3,04%6
23/09/2025R$ 94,88R$ 92,85R$ 95,99R$ 93,15+0,91%374
20/09/2025R$ 92,07R$ 92,06R$ 93,99R$ 92,31+0,67%991
18/09/2025R$ 91,70R$ 91,70R$ 93,00R$ 91,700,00%456
17/09/2025R$ 92,05R$ 91,70R$ 92,11R$ 91,70-0,81%400
16/09/2025R$ 92,87R$ 91,18R$ 92,89R$ 92,45+0,08%20.326
15/09/2025R$ 94,88R$ 91,23R$ 94,88R$ 92,38-0,11%650
12/09/2025R$ 93,76R$ 91,47R$ 94,90R$ 92,48-2,65%337
11/09/2025R$ 96,14R$ 92,03R$ 96,14R$ 95,00-1,23%1.802
10/09/2025R$ 96,96R$ 91,70R$ 98,80R$ 96,18+4,98%4.765
09/09/2025R$ 103,95R$ 90,71R$ 104,00R$ 91,62+0,31%9.311
08/09/2025R$ 91,01R$ 90,50R$ 91,90R$ 91,34-6,78%84
05/09/2025R$ 91,99R$ 90,51R$ 97,98R$ 97,98+3,15%163

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 10,20 / cota · yield 10,33%
TipoValor / cotaData-comPagamento
DividendoR$ 4,5010/08/202617/08/2026
DividendoR$ 0,5508/07/202615/07/2026
DividendoR$ 0,5509/06/202616/06/2026
DividendoR$ 0,5511/05/202618/05/2026
DividendoR$ 0,5509/04/202616/04/2026
DividendoR$ 0,5009/03/202616/03/2026
DividendoR$ 0,5009/02/202618/02/2026
DividendoR$ 0,5009/01/202616/01/2026
DividendoR$ 0,5008/12/202515/12/2025
DividendoR$ 0,5010/11/202517/11/2025
DividendoR$ 0,5008/10/202515/10/2025
DividendoR$ 0,5008/09/202515/09/2025
OutroR$ 4,7001/02/202406/03/2024
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.