ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BIZD11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/08/20260,47%0,3880,9780,5980,5981,4722K10
27/08/20260,34%0,2780,5980,5080,5081,074K6
26/08/20260,04%0,0380,3280,5480,2280,5420K5
25/08/2026-0,58%-0,4780,2979,9979,9980,65181K10
24/08/20261,24%0,9980,7679,7779,7780,764K5
21/08/2026-0,98%-0,7979,7779,8679,5280,5132K14
20/08/20260,59%0,4780,5680,8579,8280,8543K533
19/08/2026-0,56%-0,4580,0980,8379,9280,8344K5
18/08/20260,68%0,5480,5480,0080,0080,5457K21
17/08/2026-1,73%-1,4180,0081,3979,8881,3923K15
14/08/2026-0,74%-0,6181,4181,1081,1082,4412K10
13/08/20262,12%1,7082,0281,1081,1082,1588K21
12/08/2026-0,19%-0,1580,3280,0079,8980,3246K19
11/08/20261,33%1,0680,4779,6979,6680,7516K18
10/08/2026-0,14%-0,1179,4179,5278,5379,5211K16
07/08/20261,70%1,3379,5278,4478,4479,8215K12
06/08/20262,68%2,0478,1976,1576,1578,19112K10
05/08/2026-1,87%-1,4576,1577,8875,6277,8840K71
04/08/20262,58%1,9577,6075,6075,6078,2265K18
03/08/20263,07%2,2575,6572,8872,8875,6568K14
31/07/20260,01%0,0173,4072,5272,5273,403K6
30/07/2026-1,17%-0,8773,3974,6872,3074,6815K17
29/07/2026-1,81%-1,3774,2675,0774,2675,4748K13
28/07/20261,67%1,2475,6375,2974,8075,6332K12
27/07/20261,60%1,1774,3973,8473,5774,8519K17
24/07/20260,25%0,1873,2273,7772,2673,7711K10
23/07/2026-0,60%-0,4473,0473,4872,6973,4813K12
22/07/2026-1,50%-1,1273,4874,8073,2274,80158K20
21/07/2026-0,20%-0,1574,6074,7573,9875,31149K135
20/07/2026-1,53%-1,1674,7575,9174,0076,252M44
17/07/2026-0,82%-0,6375,9176,5475,4077,4841K27
16/07/20261,86%1,4076,5475,2675,1776,54204K73
15/07/20260,80%0,6075,1474,5474,5475,69349K21
14/07/2026-0,24%-0,1874,5474,7273,8275,00360K183
13/07/2026-0,41%-0,3174,7275,4074,6375,8325K70
10/07/20262,14%1,5775,0374,2074,1975,2777K71
09/07/2026-0,72%-0,5373,4673,5173,4474,05190K21
08/07/2026-0,63%-0,4773,9974,4673,8074,4643K21
07/07/2026-0,25%-0,1974,4674,6574,4675,6016K53
06/07/2026-1,69%-1,2874,6575,9374,6576,0897K25
03/07/2026-0,33%-0,2575,9376,5073,6276,5079K14
02/07/2026-1,37%-1,0676,1876,8075,4678,591M44
01/07/20261,14%0,8777,2476,4176,4178,0641K22
30/06/2026-0,33%-0,2576,3777,0576,3777,2750K486
29/06/20261,97%1,4876,6275,9975,9976,629K8
26/06/20261,32%0,9875,1473,6073,6075,1419K22
25/06/2026-0,07%-0,0574,1674,3173,6074,5628K34
24/06/2026-0,48%-0,3674,2174,5774,1775,0066K75
23/06/20261,40%1,0374,5774,5574,1674,7022K20
22/06/2026-1,37%-1,0273,5477,8973,5477,892M21
19/06/2026-0,29%-0,2274,5674,4073,8676,482K11
18/06/20261,38%1,0274,7874,5874,4074,8223K11
17/06/2026-1,48%-1,1173,7674,5573,5174,6673K17
16/06/20260,81%0,6074,8775,0274,7475,2951K11
15/06/2026-1,11%-0,8374,2775,3374,2775,8051K19
12/06/2026-0,19%-0,1475,1075,0074,9075,5112K16
11/06/2026-1,32%-1,0175,2476,0975,2476,095K9
10/06/2026-0,03%-0,0276,2576,9976,2577,0610K11
09/06/20261,14%0,8676,2776,3075,5577,209K20
08/06/20260,13%0,1075,4175,3174,5176,1412K21
05/06/20262,73%2,0075,3174,5074,5075,9729K21
03/06/2026-1,49%-1,1173,3174,0073,1674,0022K14
02/06/2026-0,89%-0,6774,4275,0974,4275,0938K13
01/06/20260,82%0,6175,0975,1074,8075,506K58
29/05/20260,53%0,3974,4874,2774,2775,2132K10
28/05/2026-0,43%-0,3274,0974,7674,0974,767K10
27/05/20260,64%0,4774,4174,8074,4175,1517K14
26/05/20261,72%1,2573,9472,2572,2574,3536K20
25/05/2026-0,23%-0,1772,6972,0171,3173,907K14
22/05/2026-0,65%-0,4872,8672,8172,6674,0950K24
21/05/20260,11%0,0873,3473,1673,1673,673K12
20/05/20260,05%0,0473,2674,0272,9174,82137K397
19/05/2026-0,01%-0,0173,2273,9773,0074,0344K14
18/05/2026-1,88%-1,4073,2373,5173,2074,13159K22
15/05/20261,26%0,9374,6374,5974,2875,0048K14
14/05/20260,03%0,0273,7073,9973,4174,1033K19
13/05/20261,61%1,1773,6872,9772,0073,9015K19
12/05/20260,37%0,2772,5172,2271,9772,51101K12
11/05/2026-2,23%-1,6572,2474,4072,2474,4045K18
08/05/20261,79%1,3073,8973,4173,3774,18167K22
07/05/2026-1,96%-1,4572,5973,3071,9873,30154K18
06/05/2026-0,54%-0,4074,0474,8073,8674,8057K12
05/05/2026-0,65%-0,4974,4474,9373,2974,9335K18
04/05/20261,43%1,0674,9374,8073,7075,6958K94
30/04/20262,00%1,4573,8771,9071,9074,1814K14
29/04/2026-0,70%-0,5172,4273,6671,5073,6618K212
28/04/20261,31%0,9472,9371,9971,9572,9345K16
27/04/2026-0,03%-0,0271,9971,7571,4572,16122K22
24/04/2026-0,22%-0,1672,0172,9572,0172,95179K23
23/04/2026-1,41%-1,0372,1772,6671,8872,664M264
22/04/2026-1,60%-1,1973,2075,1073,0575,1032K20
20/04/2026-0,35%-0,2674,3974,7774,1575,504K9
17/04/20261,63%1,2074,6573,4573,4574,8351K21
16/04/2026-1,57%-1,1773,4574,6273,4174,6253K23
15/04/20262,46%1,7974,6273,4473,4475,0049K213
14/04/20262,61%1,8572,8371,0071,0073,27388K151
13/04/20261,02%0,7270,9869,8169,8171,0034K26
10/04/2026-0,65%-0,4670,2671,6970,0571,69239K49
09/04/2026-1,52%-1,0970,7271,8470,5771,84472K64
08/04/2026-1,03%-0,7571,8173,6071,5574,5017K27
07/04/2026-0,93%-0,6872,5673,5072,4674,9758K269
06/04/20261,05%0,7673,2472,5172,4573,3422K17
02/04/2026-0,59%-0,4372,4872,5069,9572,5041K253
01/04/2026-3,23%-2,4372,9175,2972,9075,29636K123
31/03/20260,98%0,7375,3475,4474,1076,4083K321
30/03/20261,23%0,9174,6174,4073,7974,7963K16
27/03/2026-2,35%-1,7773,7076,1573,5676,1564K37
26/03/2026-0,63%-0,4875,4776,8575,4376,85103K25
25/03/20260,32%0,2475,9576,6775,5977,1451K11
24/03/2026-1,56%-1,2075,7176,9175,2977,5532K111
23/03/20260,42%0,3276,9176,0075,6077,0646K13
20/03/2026-0,04%-0,0376,5976,6276,5978,105M1.798
19/03/2026-0,27%-0,2176,6277,5976,6277,5995K14
18/03/20260,47%0,3676,8376,4976,4777,2030K18
17/03/20262,59%1,9376,4775,0575,0476,5251K17
16/03/2026-1,13%-0,8574,5475,0574,5475,79130K27
13/03/20261,11%0,8375,3975,4574,5775,7527K22
12/03/20260,04%0,0374,5674,5374,2874,8656K13
11/03/2026-0,55%-0,4174,5375,7373,7875,7346K31
10/03/2026-1,06%-0,8074,9475,1974,8575,2513K27
09/03/2026-0,82%-0,6375,7476,1574,4976,9859K30
06/03/2026-1,79%-1,3976,3778,1876,3778,1818K31
05/03/2026-0,09%-0,0777,7677,3177,3179,1493K25
04/03/20260,24%0,1977,8378,1976,2078,19111K24
03/03/20262,20%1,6777,6476,8976,8977,8722K14
02/03/20262,83%2,0975,9774,6273,9976,21339K71
27/02/2026-4,01%-3,0973,8877,5973,8877,5983K85
26/02/2026-1,40%-1,0976,9778,0676,1978,231M40
25/02/20261,26%0,9778,0677,5175,9578,0616K45
24/02/20260,82%0,6377,0977,1176,4377,71471K35
23/02/2026-1,39%-1,0876,4677,5076,3978,4135K35
20/02/2026-0,91%-0,7177,5477,2176,6178,2546K128
19/02/2026-2,19%-1,7578,2581,0977,4381,09147K71
18/02/2026--80,0079,6879,4280,4635K12


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar