Cotação atual, histórico e gráfico do papel: BLCP11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BLCP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/10/2022	-0,05%	-0,05	91,00	90,25	89,04	91,00	11K	8
26/10/2022	0,05%	0,05	91,05	91,05	91,05	91,05	182	2
25/10/2022	1,05%	0,95	91,00	88,99	88,99	91,07	792K	19
24/10/2022	-0,01%	-0,01	90,05	88,99	87,21	90,05	90K	9
21/10/2022	1,20%	1,07	90,06	90,06	90,06	90,06	180	2
20/10/2022	0,55%	0,49	88,99	88,99	88,99	88,99	889	1
19/10/2022	2,90%	2,49	88,50	89,00	88,50	89,00	22K	3
18/10/2022	-3,36%	-2,99	86,01	88,98	85,55	89,00	3K	17
17/10/2022	0,00%	0,00	89,00	87,02	87,02	89,00	352	3
14/10/2022	-2,71%	-2,48	89,00	88,00	87,50	91,48	355K	12
11/10/2022	0,01%	0,01	91,48	88,00	88,00	91,48	2K	4
07/10/2022	0,00%	0,00	91,47	89,01	89,00	91,47	100K	8
06/10/2022	0,01%	0,01	91,47	87,51	87,51	91,47	270	2
05/10/2022	-0,02%	-0,02	91,46	91,48	86,51	91,48	89K	5
04/10/2022	0,10%	0,09	91,48	88,50	88,50	91,48	178K	8
03/10/2022	-0,11%	-0,10	91,39	89,98	86,19	91,39	4K	9
28/09/2022	2,26%	2,02	91,49	87,51	87,51	91,49	449	3
27/09/2022	0,65%	0,58	89,47	87,91	87,91	90,57	624	3
26/09/2022	-0,04%	-0,04	88,89	88,00	87,01	88,89	2K	8
23/09/2022	-0,06%	-0,05	88,93	88,93	87,86	88,93	467K	3
22/09/2022	0,00%	0,00	88,98	88,98	86,51	88,98	2K	9
21/09/2022	0,04%	0,04	88,98	86,48	86,48	88,98	1K	4
20/09/2022	-0,02%	-0,02	88,94	88,95	88,94	88,95	533	2
19/09/2022	-0,01%	-0,01	88,96	88,97	86,03	88,98	3K	9
16/09/2022	2,11%	1,84	88,97	89,87	85,12	89,87	2K	6
15/09/2022	-0,51%	-0,45	87,13	87,13	87,13	87,13	87	1
13/09/2022	0,10%	0,09	87,58	87,58	87,58	87,58	87	1
12/09/2022	-1,67%	-1,49	87,49	88,98	87,10	88,98	2K	23
09/09/2022	-0,01%	-0,01	88,98	88,98	88,98	88,98	88	1
08/09/2022	-0,01%	-0,01	88,99	91,07	86,95	91,07	1K	5
06/09/2022	0,01%	0,01	89,00	89,00	89,00	89,00	89	1
05/09/2022	0,01%	0,01	88,99	85,20	85,20	88,99	4K	9
02/09/2022	0,00%	0,00	88,98	85,19	85,10	88,98	383K	220
01/09/2022	0,00%	0,00	88,98	88,98	88,98	88,99	3K	7
31/08/2022	0,02%	0,02	88,98	87,01	87,00	88,98	5K	9
30/08/2022	-0,03%	-0,03	88,96	87,61	85,10	88,96	63K	13
26/08/2022	1,94%	1,69	88,99	86,19	85,01	90,08	1K	5
25/08/2022	-1,91%	-1,70	87,30	85,26	85,26	87,50	13K	7
24/08/2022	1,14%	1,00	89,00	92,00	88,91	92,00	1K	4
23/08/2022	1,15%	1,00	88,00	87,00	85,09	88,00	6K	10
22/08/2022	0,00%	0,00	87,00	85,00	85,00	87,00	274K	215
19/08/2022	0,01%	0,01	87,00	84,99	84,99	87,00	344K	409
17/08/2022	2,40%	2,04	86,99	84,95	84,00	86,99	45K	16
16/08/2022	0,06%	0,05	84,95	84,79	84,75	84,95	191K	213
15/08/2022	-0,11%	-0,09	84,90	82,79	82,51	84,90	14K	22
12/08/2022	0,04%	0,03	84,99	84,95	84,00	84,99	22K	30
11/08/2022	-0,01%	-0,01	84,96	83,18	80,35	84,96	1M	62
10/08/2022	-0,04%	-0,03	84,97	84,97	84,97	84,97	849	2
08/08/2022	-4,49%	-4,00	85,00	84,33	80,10	85,00	4M	71
04/08/2022	-0,53%	-0,47	89,00	87,98	87,98	89,00	352	3
02/08/2022	2,84%	2,47	89,47	89,47	89,47	89,47	89	1
01/08/2022	0,00%	0,00	87,00	84,56	84,00	87,75	38K	31
29/07/2022	0,17%	0,15	87,00	85,99	85,99	87,00	178K	110
28/07/2022	0,29%	0,25	86,85	86,68	86,60	86,85	2M	3
27/07/2022	-0,08%	-0,07	86,60	84,12	84,12	86,65	4K	9
26/07/2022	0,00%	0,00	86,67	84,39	84,38	86,67	2K	9
25/07/2022	0,09%	0,08	86,67	84,30	84,02	86,67	14K	30
22/07/2022	-0,01%	-0,01	86,59	85,12	85,12	86,59	945	4
21/07/2022	1,19%	1,02	86,60	86,62	85,09	86,62	515	5
20/07/2022	-0,04%	-0,03	85,58	84,06	84,00	85,58	1K	8
19/07/2022	-0,45%	-0,39	85,61	86,67	84,00	86,67	73K	10
15/07/2022	0,58%	0,50	86,00	86,97	86,00	86,97	10K	9
14/07/2022	0,59%	0,50	85,50	85,50	85,50	85,50	85	1
13/07/2022	-4,97%	-4,45	85,00	86,99	84,55	86,99	105K	85
12/07/2022	3,45%	2,98	89,45	86,00	86,00	89,47	2K	13
11/07/2022	-2,84%	-2,53	86,47	88,98	84,50	88,98	172K	16
08/07/2022	3,74%	3,21	89,00	84,18	84,06	89,47	3K	11
06/07/2022	0,00%	0,00	85,79	85,79	85,79	85,79	85	1
05/07/2022	1,07%	0,91	85,79	84,73	84,73	88,00	601	4
04/07/2022	0,19%	0,16	84,88	89,86	84,62	89,86	2M	20
01/07/2022	-1,48%	-1,27	84,72	85,89	84,72	85,90	2M	6
30/06/2022	0,16%	0,14	85,99	85,99	85,99	85,99	85	1
28/06/2022	-2,43%	-2,14	85,85	85,85	85,85	85,85	515	3
27/06/2022	-1,69%	-1,51	87,99	84,51	84,51	88,50	1M	13
24/06/2022	-1,64%	-1,49	89,50	86,45	85,63	89,50	2K	6
23/06/2022	7,05%	5,99	90,99	85,00	84,00	90,99	1M	163
22/06/2022	-0,82%	-0,70	85,00	84,05	84,00	85,00	255K	107
20/06/2022	0,00%	0,00	85,70	85,70	85,70	85,70	879K	2
15/06/2022	0,00%	0,00	85,70	85,70	84,67	85,70	2M	6
14/06/2022	-1,81%	-1,58	85,70	85,61	85,61	85,71	344K	12
13/06/2022	0,76%	0,66	87,28	86,00	85,52	89,82	262K	308
09/06/2022	0,00%	0,00	86,62	86,03	85,58	86,62	15K	28
08/06/2022	0,00%	0,00	86,62	86,62	86,62	86,62	4K	5
07/06/2022	-0,23%	-0,20	86,62	86,80	86,62	86,80	9K	11
06/06/2022	-0,21%	-0,18	86,82	86,82	86,82	86,82	1K	4
02/06/2022	0,01%	0,01	87,00	85,26	85,26	89,96	2M	4
01/06/2022	-0,01%	-0,01	86,99	85,96	85,96	86,99	5K	8
31/05/2022	0,12%	0,10	87,00	88,30	86,70	88,30	2K	4
30/05/2022	-0,67%	-0,59	86,90	87,04	85,00	87,04	19K	18
27/05/2022	0,56%	0,49	87,49	87,49	87,49	87,49	87	1
26/05/2022	0,01%	0,01	87,00	85,20	85,20	87,00	12K	2
25/05/2022	-0,01%	-0,01	86,99	85,01	84,50	86,99	60K	5
24/05/2022	-0,08%	-0,07	87,00	87,00	87,00	87,00	87	1
23/05/2022	-1,05%	-0,92	87,07	88,00	84,80	89,64	3M	26
20/05/2022	3,52%	2,99	87,99	84,86	84,86	87,99	2K	5
19/05/2022	-3,41%	-3,00	85,00	82,90	82,89	86,96	35K	21
18/05/2022	1,15%	1,00	88,00	91,99	88,00	91,99	271	3
16/05/2022	0,58%	0,50	87,00	86,50	84,00	100,00	234K	9
13/05/2022	0,58%	0,50	86,50	86,50	86,50	86,50	4K	1
11/05/2022	0,00%	0,00	86,00	86,00	86,00	86,00	23K	4
10/05/2022	-1,10%	-0,96	86,00	86,00	85,50	86,00	89K	13
09/05/2022	-0,06%	-0,05	86,96	85,00	85,00	89,00	2M	24
06/05/2022	-3,28%	-2,95	87,01	87,50	85,00	89,00	292K	18
05/05/2022	2,24%	1,97	89,96	85,00	85,00	89,99	3M	31
04/05/2022	-0,01%	-0,01	87,99	88,00	87,99	88,00	800K	2
03/05/2022	0,00%	0,00	88,00	87,99	87,99	88,00	800K	2
02/05/2022	1,73%	1,50	88,00	86,50	86,50	88,00	2K	2
29/04/2022	0,00%	0,00	86,50	86,50	86,50	88,00	504K	4
28/04/2022	0,82%	0,70	86,50	85,85	85,85	92,00	15K	7
27/04/2022	0,00%	0,00	85,80	85,79	85,00	85,80	51K	17
26/04/2022	0,36%	0,31	85,80	85,00	85,00	85,80	15K	11
25/04/2022	0,00%	0,00	85,49	80,53	80,52	85,75	43K	18
22/04/2022	0,01%	0,01	85,49	85,49	85,49	85,49	170	2
20/04/2022	-0,01%	-0,01	85,48	85,48	85,48	85,48	4M	3
19/04/2022	0,00%	0,00	85,49	85,49	85,49	85,49	106K	3
18/04/2022	0,00%	0,00	85,49	85,44	85,44	85,49	214K	5
14/04/2022	-0,59%	-0,51	85,49	85,49	85,49	85,49	180K	2
06/04/2022	0,05%	0,04	86,00	84,92	84,92	86,00	14K	6
05/04/2022	0,77%	0,66	85,96	86,99	82,00	86,99	195K	18
04/04/2022	0,19%	0,16	85,30	85,14	80,90	85,30	39K	13
31/03/2022	1,36%	1,14	85,14	84,00	84,00	85,14	420K	4
30/03/2022	0,00%	0,00	84,00	84,00	84,00	84,00	84	1
28/03/2022	0,01%	0,01	84,00	84,00	84,00	84,00	12K	1
25/03/2022	0,00%	0,00	83,99	82,98	82,98	83,99	250	3
23/03/2022	-0,01%	-0,01	83,99	83,00	83,00	83,99	19K	2
22/03/2022	3,70%	3,00	84,00	82,97	82,97	84,00	1K	6
21/03/2022	-3,57%	-3,00	81,00	82,00	80,00	82,00	173K	29
18/03/2022	1,20%	1,00	84,00	80,01	80,00	84,00	14K	7
16/03/2022	0,06%	0,05	83,00	77,02	77,02	83,00	10K	7
14/03/2022	0,00%	0,00	82,95	82,95	82,95	82,95	165	1
11/03/2022	-0,06%	-0,05	82,95	80,93	80,05	82,95	2K	9
10/03/2022	0,00%	0,00	83,00	81,99	80,26	83,00	158K	10
08/03/2022	-0,01%	-0,01	83,00	83,00	83,00	83,00	166	2
07/03/2022	-	-	83,01	79,06	79,06	83,01	577	3

Date,Open,High,Low,Close,Volume
27-Oct-22,90.25,91.00,89.04,91.00,11081
26-Oct-22,91.05,91.05,91.05,91.05,182
25-Oct-22,88.99,91.07,88.99,91.00,792480
24-Oct-22,88.99,90.05,87.21,90.05,90419
21-Oct-22,90.06,90.06,90.06,90.06,180
20-Oct-22,88.99,88.99,88.99,88.99,889
19-Oct-22,89.00,89.00,88.50,88.50,22071
18-Oct-22,88.98,89.00,85.55,86.01,3340
17-Oct-22,87.02,89.00,87.02,89.00,352
14-Oct-22,88.00,91.48,87.50,89.00,355015
11-Oct-22,88.00,91.48,88.00,91.48,2158
07-Oct-22,89.01,91.47,89.00,91.47,100058
06-Oct-22,87.51,91.47,87.51,91.47,270
05-Oct-22,91.48,91.48,86.51,91.46,89487
04-Oct-22,88.50,91.48,88.50,91.48,178371
03-Oct-22,89.98,91.39,86.19,91.39,3776
28-Sep-22,87.51,91.49,87.51,91.49,449
27-Sep-22,87.91,90.57,87.91,89.47,624
26-Sep-22,88.00,88.89,87.01,88.89,2284
23-Sep-22,88.93,88.93,87.86,88.93,467237
22-Sep-22,88.98,88.98,86.51,88.98,1761
21-Sep-22,86.48,88.98,86.48,88.98,1042
20-Sep-22,88.95,88.95,88.94,88.94,533
19-Sep-22,88.97,88.98,86.03,88.96,3104
16-Sep-22,89.87,89.87,85.12,88.97,1587
15-Sep-22,87.13,87.13,87.13,87.13,87
13-Sep-22,87.58,87.58,87.58,87.58,87
12-Sep-22,88.98,88.98,87.10,87.49,2008
09-Sep-22,88.98,88.98,88.98,88.98,88
08-Sep-22,91.07,91.07,86.95,88.99,1423
06-Sep-22,89.00,89.00,89.00,89.00,89
05-Sep-22,85.20,88.99,85.20,88.99,3925
02-Sep-22,85.19,88.98,85.10,88.98,383102
01-Sep-22,88.98,88.99,88.98,88.98,2580
31-Aug-22,87.01,88.98,87.00,88.98,5182
30-Aug-22,87.61,88.96,85.10,88.96,63471
26-Aug-22,86.19,90.08,85.01,88.99,1124
25-Aug-22,85.26,87.50,85.26,87.30,12508
24-Aug-22,92.00,92.00,88.91,89.00,1251
23-Aug-22,87.00,88.00,85.09,88.00,5939
22-Aug-22,85.00,87.00,85.00,87.00,274440
19-Aug-22,84.99,87.00,84.99,87.00,344415
17-Aug-22,84.95,86.99,84.00,86.99,44797
16-Aug-22,84.79,84.95,84.75,84.95,190728
15-Aug-22,82.79,84.90,82.51,84.90,13645
12-Aug-22,84.95,84.99,84.00,84.99,21813
11-Aug-22,83.18,84.96,80.35,84.96,1240937
10-Aug-22,84.97,84.97,84.97,84.97,849
08-Aug-22,84.33,85.00,80.10,85.00,4255863
04-Aug-22,87.98,89.00,87.98,89.00,352
02-Aug-22,89.47,89.47,89.47,89.47,89
01-Aug-22,84.56,87.75,84.00,87.00,37987
29-Jul-22,85.99,87.00,85.99,87.00,178208
28-Jul-22,86.68,86.85,86.60,86.85,1623923
27-Jul-22,84.12,86.65,84.12,86.60,3595
26-Jul-22,84.39,86.67,84.38,86.67,1886
25-Jul-22,84.30,86.67,84.02,86.67,14038
22-Jul-22,85.12,86.59,85.12,86.59,945
21-Jul-22,86.62,86.62,85.09,86.60,515
20-Jul-22,84.06,85.58,84.00,85.58,1093
19-Jul-22,86.67,86.67,84.00,85.61,72639
15-Jul-22,86.97,86.97,86.00,86.00,9890
14-Jul-22,85.50,85.50,85.50,85.50,85
13-Jul-22,86.99,86.99,84.55,85.00,105249
12-Jul-22,86.00,89.47,86.00,89.45,2426
11-Jul-22,88.98,88.98,84.50,86.47,172382
08-Jul-22,84.18,89.47,84.06,89.00,2882
06-Jul-22,85.79,85.79,85.79,85.79,85
05-Jul-22,84.73,88.00,84.73,85.79,601
04-Jul-22,89.86,89.86,84.62,84.88,1951250
01-Jul-22,85.89,85.90,84.72,84.72,1799236
30-Jun-22,85.99,85.99,85.99,85.99,85
28-Jun-22,85.85,85.85,85.85,85.85,515
27-Jun-22,84.51,88.50,84.51,87.99,1449912
24-Jun-22,86.45,89.50,85.63,89.50,2231
23-Jun-22,85.00,90.99,84.00,90.99,1013037
22-Jun-22,84.05,85.00,84.00,85.00,254765
20-Jun-22,85.70,85.70,85.70,85.70,879024
15-Jun-22,85.70,85.70,84.67,85.70,1876010
14-Jun-22,85.61,85.71,85.61,85.70,343742
13-Jun-22,86.00,89.82,85.52,87.28,261517
09-Jun-22,86.03,86.62,85.58,86.62,15056
08-Jun-22,86.62,86.62,86.62,86.62,3551
07-Jun-22,86.80,86.80,86.62,86.62,8504
06-Jun-22,86.82,86.82,86.82,86.82,1215
02-Jun-22,85.26,89.96,85.26,87.00,1992908
01-Jun-22,85.96,86.99,85.96,86.99,4900
31-May-22,88.30,88.30,86.70,87.00,2175
30-May-22,87.04,87.04,85.00,86.90,18560
27-May-22,87.49,87.49,87.49,87.49,87
26-May-22,85.20,87.00,85.20,87.00,12346
25-May-22,85.01,86.99,84.50,86.99,60449
24-May-22,87.00,87.00,87.00,87.00,87
23-May-22,88.00,89.64,84.80,87.07,2638163
20-May-22,84.86,87.99,84.86,87.99,1888
19-May-22,82.90,86.96,82.89,85.00,34929
18-May-22,91.99,91.99,88.00,88.00,271
16-May-22,86.50,100.00,84.00,87.00,233641
13-May-22,86.50,86.50,86.50,86.50,4325
11-May-22,86.00,86.00,86.00,86.00,22962
10-May-22,86.00,86.00,85.50,86.00,89448
09-May-22,85.00,89.00,85.00,86.96,1835620
06-May-22,87.50,89.00,85.00,87.01,291653
05-May-22,85.00,89.99,85.00,89.96,2660171
04-May-22,88.00,88.00,87.99,87.99,799917
03-May-22,87.99,88.00,87.99,88.00,800093
02-May-22,86.50,88.00,86.50,88.00,2021
29-Apr-22,86.50,88.00,86.50,86.50,504469
28-Apr-22,85.85,92.00,85.85,86.50,15496
27-Apr-22,85.79,85.80,85.00,85.80,50599
26-Apr-22,85.00,85.80,85.00,85.80,14579
25-Apr-22,80.53,85.75,80.52,85.49,43394
22-Apr-22,85.49,85.49,85.49,85.49,170
20-Apr-22,85.48,85.48,85.48,85.48,4180057
19-Apr-22,85.49,85.49,85.49,85.49,105922
18-Apr-22,85.44,85.49,85.44,85.49,213639
14-Apr-22,85.49,85.49,85.49,85.49,179529
06-Apr-22,84.92,86.00,84.92,86.00,14246
05-Apr-22,86.99,86.99,82.00,85.96,195267
04-Apr-22,85.14,85.30,80.90,85.30,39131
31-Mar-22,84.00,85.14,84.00,85.14,420001
30-Mar-22,84.00,84.00,84.00,84.00,84
28-Mar-22,84.00,84.00,84.00,84.00,12264
25-Mar-22,82.98,83.99,82.98,83.99,250
23-Mar-22,83.00,83.99,83.00,83.99,18841
22-Mar-22,82.97,84.00,82.97,84.00,1083
21-Mar-22,82.00,82.00,80.00,81.00,172677
18-Mar-22,80.01,84.00,80.00,84.00,14144
16-Mar-22,77.02,83.00,77.02,83.00,10283
14-Mar-22,82.95,82.95,82.95,82.95,165
11-Mar-22,80.93,82.95,80.05,82.95,2122
10-Mar-22,81.99,83.00,80.26,83.00,158299
08-Mar-22,83.00,83.00,83.00,83.00,166
07-Mar-22,79.06,83.01,79.06,83.01,577

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BLCP11