Cotação atual, histórico e gráfico do papel: BMLC11

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 BMLC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	0,10%	0,09	90,99	90,90	88,58	90,99	5K	12
24/01/2022	3,31%	2,91	90,90	90,94	90,90	90,94	545	2
21/01/2022	-0,05%	-0,04	87,99	88,53	87,50	89,24	36K	35
20/01/2022	-4,23%	-3,89	88,03	93,99	88,03	93,99	5K	10
19/01/2022	1,01%	0,92	91,92	91,00	91,00	91,92	3K	7
18/01/2022	0,21%	0,19	91,00	90,81	87,65	91,00	24K	16
17/01/2022	-0,11%	-0,10	90,81	90,82	87,51	90,82	16K	26
14/01/2022	-0,07%	-0,06	90,91	90,97	90,91	90,97	3K	11
13/01/2022	4,53%	3,94	90,97	87,05	87,05	90,97	8K	24
12/01/2022	0,01%	0,01	87,03	94,86	87,03	94,86	8K	15
11/01/2022	-3,28%	-2,95	87,02	90,24	87,02	90,48	3K	4

10/01/2022	-0,03%	-0,03	89,97	88,90	88,00	89,97	162K	9
07/01/2022	0,03%	0,03	90,00	89,99	89,99	90,00	53K	5
06/01/2022	0,00%	0,00	89,97	89,97	89,97	89,97	3K	4
05/01/2022	3,98%	3,44	89,97	87,03	87,03	89,97	2K	4
04/01/2022	-2,34%	-2,07	86,53	88,41	86,53	88,50	10K	8
03/01/2022	0,21%	0,19	88,60	88,60	88,60	88,60	88	1
30/12/2021	-1,66%	-1,49	88,41	90,00	88,41	90,00	178	2
29/12/2021	1,30%	1,15	89,90	89,99	89,30	89,99	88K	49
28/12/2021	0,40%	0,35	88,75	88,74	88,74	88,76	9K	4
27/12/2021	0,00%	0,00	88,40	87,95	87,95	88,40	5K	3
23/12/2021	-0,30%	-0,27	88,40	88,39	88,39	88,40	11K	7
22/12/2021	-0,08%	-0,07	88,67	88,70	87,30	88,70	25K	12
21/12/2021	1,01%	0,89	88,74	88,74	88,74	88,74	88	1
20/12/2021	-2,39%	-2,15	87,85	90,00	87,85	90,00	1K	3
17/12/2021	0,01%	0,01	90,00	90,47	90,00	90,47	992	3
16/12/2021	2,26%	1,99	89,99	89,99	89,99	89,99	3K	4
15/12/2021	1,73%	1,50	88,00	87,50	87,50	88,56	18K	4
14/12/2021	-3,86%	-3,47	86,50	90,05	86,14	90,48	9K	13
13/12/2021	1,09%	0,97	89,97	86,03	86,02	94,42	7K	8
10/12/2021	0,15%	0,13	89,00	88,89	88,89	94,47	90K	82
09/12/2021	1,80%	1,57	88,87	87,31	87,31	88,87	61K	5
08/12/2021	-0,80%	-0,70	87,30	86,80	86,26	88,89	62K	7
07/12/2021	0,00%	0,00	88,00	88,98	88,00	88,98	4K	14
06/12/2021	0,36%	0,32	88,00	87,01	86,00	88,00	171K	34
03/12/2021	-0,02%	-0,02	87,68	87,70	86,00	87,70	13K	19
02/12/2021	-0,02%	-0,02	87,70	87,67	87,53	87,70	7K	15
01/12/2021	-0,16%	-0,14	87,72	87,80	86,00	87,80	4K	4
30/11/2021	-0,11%	-0,10	87,86	86,01	86,00	87,86	5K	7
29/11/2021	-0,02%	-0,02	87,96	87,96	87,96	87,96	615	3
26/11/2021	-0,01%	-0,01	87,98	87,98	87,98	87,98	175	2
25/11/2021	1,27%	1,10	87,99	87,99	87,99	87,99	87	1
24/11/2021	1,02%	0,88	86,89	86,01	86,00	87,83	16K	7
23/11/2021	-0,12%	-0,10	86,01	88,40	86,01	88,40	91K	65
22/11/2021	-3,46%	-3,09	86,11	89,15	86,11	89,15	39K	67
19/11/2021	0,92%	0,81	89,20	88,38	88,38	89,39	6K	5
18/11/2021	-1,17%	-1,05	88,39	89,43	86,12	89,50	15K	171
17/11/2021	0,10%	0,09	89,44	89,32	89,32	89,45	4K	10
16/11/2021	0,39%	0,35	89,35	89,90	89,35	89,90	10K	5
12/11/2021	-1,05%	-0,94	89,00	89,91	86,11	89,91	44K	56
11/11/2021	4,52%	3,89	89,94	89,94	89,94	89,94	809	2
10/11/2021	-2,22%	-1,95	86,05	89,99	86,05	89,99	520	4
09/11/2021	-2,20%	-1,98	88,00	89,00	88,00	90,07	494K	66
08/11/2021	0,00%	0,00	89,98	91,97	89,98	91,97	911	5
05/11/2021	1,53%	1,36	89,98	88,63	88,62	89,98	13K	12
04/11/2021	-2,60%	-2,37	88,62	91,90	88,62	92,00	23K	5
03/11/2021	-2,14%	-1,99	90,99	88,80	88,80	90,99	65K	27
01/11/2021	3,31%	2,98	92,98	92,98	92,98	92,98	92	1
29/10/2021	0,00%	0,00	90,00	88,62	88,62	90,00	8K	8
28/10/2021	1,56%	1,38	90,00	90,00	90,00	92,77	1K	4
27/10/2021	0,00%	0,00	88,62	88,62	88,62	92,85	801	4
26/10/2021	-2,62%	-2,38	88,62	90,99	88,62	91,39	19K	52
25/10/2021	-1,02%	-0,94	91,00	88,77	88,62	91,90	25K	57
22/10/2021	0,00%	0,00	91,94	90,84	90,84	91,95	46K	77
21/10/2021	-0,07%	-0,06	91,94	91,90	91,88	91,95	12K	16
20/10/2021	-1,48%	-1,38	92,00	92,26	92,00	93,35	651	4
19/10/2021	-0,01%	-0,01	93,38	93,38	93,38	93,38	280	1
18/10/2021	3,85%	3,46	93,39	89,94	88,91	93,46	36K	32
15/10/2021	1,44%	1,28	89,93	88,67	88,62	93,03	18K	29
14/10/2021	-5,69%	-5,35	88,65	93,80	88,64	93,80	3K	11
13/10/2021	4,03%	3,64	94,00	90,34	90,33	94,00	7K	12
11/10/2021	-1,27%	-1,16	90,36	90,41	88,62	90,41	11K	20
08/10/2021	3,30%	2,92	91,52	91,52	91,52	91,52	91	1
07/10/2021	-3,15%	-2,88	88,60	88,53	88,50	89,01	6K	11
06/10/2021	-0,02%	-0,02	91,48	91,98	91,48	91,98	366	4
05/10/2021	0,56%	0,51	91,50	91,50	91,50	91,50	91	1
04/10/2021	-0,01%	-0,01	90,99	92,00	90,90	92,00	6K	5
01/10/2021	0,00%	0,00	91,00	88,09	88,09	91,00	15K	12
30/09/2021	0,55%	0,50	91,00	90,50	88,08	91,87	38K	23
29/09/2021	2,97%	2,61	90,50	90,50	90,50	90,50	90	1
28/09/2021	-3,84%	-3,51	87,89	90,90	87,89	90,90	2K	3
27/09/2021	1,22%	1,10	91,40	91,49	87,88	91,49	1K	7
24/09/2021	0,11%	0,10	90,30	89,99	89,99	90,30	6K	5
23/09/2021	0,04%	0,04	90,20	89,83	89,83	90,20	6K	10
22/09/2021	3,02%	2,64	90,16	90,18	90,16	90,18	98K	2
21/09/2021	-3,07%	-2,77	87,52	90,29	87,52	90,29	3K	8
20/09/2021	1,44%	1,28	90,29	90,87	88,00	90,87	3K	9
17/09/2021	0,02%	0,02	89,01	87,92	87,92	90,87	709	3
16/09/2021	-0,02%	-0,02	88,99	92,76	87,49	92,76	26K	35
15/09/2021	-3,25%	-2,99	89,01	91,90	89,01	91,90	982	4
14/09/2021	0,13%	0,12	92,00	85,06	85,06	92,00	2K	6
13/09/2021	-0,10%	-0,09	91,88	91,97	91,88	92,00	2K	5
10/09/2021	-0,02%	-0,02	91,97	84,00	84,00	92,00	7K	13
09/09/2021	0,04%	0,04	91,99	91,99	91,99	91,99	91	1
08/09/2021	-2,51%	-2,37	91,95	88,82	88,82	91,97	3K	5
06/09/2021	2,52%	2,32	94,32	94,91	94,22	94,91	2K	6
03/09/2021	1,10%	1,00	92,00	91,25	88,61	93,01	50K	25
02/09/2021	0,01%	0,01	91,00	91,27	91,00	91,27	455	2
01/09/2021	2,22%	1,98	90,99	90,99	90,99	90,99	90	1
31/08/2021	-1,32%	-1,19	89,01	91,21	89,01	91,28	12K	13
30/08/2021	-1,40%	-1,28	90,20	91,28	90,18	91,28	1K	7
27/08/2021	0,00%	0,00	91,48	91,48	91,48	91,48	91	1
26/08/2021	-0,32%	-0,29	91,48	91,87	91,48	91,87	549	2
25/08/2021	-0,22%	-0,20	91,77	91,87	91,77	91,87	2K	4
24/08/2021	4,23%	3,73	91,97	88,03	88,00	92,38	10K	12
23/08/2021	-0,28%	-0,25	88,24	88,00	88,00	88,24	5K	8
20/08/2021	0,56%	0,49	88,49	88,49	88,49	88,49	796	2
19/08/2021	0,00%	0,00	88,00	88,00	88,00	88,00	19K	3
18/08/2021	-0,01%	-0,01	88,00	89,00	88,00	89,00	22K	11
17/08/2021	0,01%	0,01	88,01	88,48	88,01	88,49	6K	8
16/08/2021	-3,45%	-3,14	88,00	91,14	88,00	91,48	9K	6
13/08/2021	1,27%	1,14	91,14	91,00	91,00	91,14	546	2
12/08/2021	0,00%	0,00	90,00	90,00	90,00	90,00	3K	7
11/08/2021	1,93%	1,70	90,00	90,00	90,00	90,02	11K	7
10/08/2021	0,34%	0,30	88,30	88,00	88,00	88,30	18K	16
09/08/2021	-4,38%	-4,03	88,00	88,00	88,00	89,06	25K	69
06/08/2021	-0,07%	-0,06	92,03	92,03	92,03	92,03	552	2
05/08/2021	1,75%	1,58	92,09	91,07	91,07	92,09	638	3
04/08/2021	-1,73%	-1,59	90,51	91,99	90,50	92,00	61K	15
03/08/2021	0,00%	0,00	92,10	92,10	92,10	92,11	3K	6
02/08/2021	1,21%	1,10	92,10	91,01	91,00	92,10	7K	9
30/07/2021	-1,94%	-1,80	91,00	92,77	91,00	92,77	22K	29
29/07/2021	1,98%	1,80	92,80	92,82	92,80	92,82	1K	4
28/07/2021	-1,08%	-0,99	91,00	92,86	91,00	92,86	8K	13
27/07/2021	-0,01%	-0,01	91,99	91,90	91,00	92,94	30K	8
26/07/2021	0,00%	0,00	92,00	92,79	91,90	92,80	42K	14
23/07/2021	2,22%	2,00	92,00	90,00	90,00	92,88	5K	9
22/07/2021	0,55%	0,49	90,00	92,81	90,00	92,81	727	4
21/07/2021	0,01%	0,01	89,51	89,51	89,51	89,51	89	1
20/07/2021	-2,73%	-2,51	89,50	92,94	89,50	92,94	6K	15
19/07/2021	1,10%	1,00	92,01	92,01	92,01	92,02	1K	4
16/07/2021	2,13%	1,90	91,01	90,97	90,97	91,01	1K	6
15/07/2021	0,04%	0,04	89,11	89,07	89,07	89,11	8K	5
14/07/2021	-	-	89,07	89,04	89,04	92,46	3K	6

Date,Open,High,Low,Close,Volume
25-Jan-22,90.90,90.99,88.58,90.99,4525
24-Jan-22,90.94,90.94,90.90,90.90,545
21-Jan-22,88.53,89.24,87.50,87.99,36351
20-Jan-22,93.99,93.99,88.03,88.03,4772
19-Jan-22,91.00,91.92,91.00,91.92,2659
18-Jan-22,90.81,91.00,87.65,91.00,23868
17-Jan-22,90.82,90.82,87.51,90.81,15691
14-Jan-22,90.97,90.97,90.91,90.91,3454
13-Jan-22,87.05,90.97,87.05,90.97,8023
12-Jan-22,94.86,94.86,87.03,87.03,8092
11-Jan-22,90.24,90.48,87.02,87.02,2880
10-Jan-22,88.90,89.97,88.00,89.97,161774
07-Jan-22,89.99,90.00,89.99,90.00,53459
06-Jan-22,89.97,89.97,89.97,89.97,2789
05-Jan-22,87.03,89.97,87.03,89.97,2054
04-Jan-22,88.41,88.50,86.53,86.53,9763
03-Jan-22,88.60,88.60,88.60,88.60,88
30-Dec-21,90.00,90.00,88.41,88.41,178
29-Dec-21,89.99,89.99,89.30,89.90,88011
28-Dec-21,88.74,88.76,88.74,88.75,8963
27-Dec-21,87.95,88.40,87.95,88.40,4751
23-Dec-21,88.39,88.40,88.39,88.40,10519
22-Dec-21,88.70,88.70,87.30,88.67,24884
21-Dec-21,88.74,88.74,88.74,88.74,88
20-Dec-21,90.00,90.00,87.85,87.85,1076
17-Dec-21,90.47,90.47,90.00,90.00,992
16-Dec-21,89.99,89.99,89.99,89.99,2699
15-Dec-21,87.50,88.56,87.50,88.00,17553
14-Dec-21,90.05,90.48,86.14,86.50,8574
13-Dec-21,86.03,94.42,86.02,89.97,7418
10-Dec-21,88.89,94.47,88.89,89.00,90162
09-Dec-21,87.31,88.87,87.31,88.87,61380
08-Dec-21,86.80,88.89,86.26,87.30,61815
07-Dec-21,88.98,88.98,88.00,88.00,3612
06-Dec-21,87.01,88.00,86.00,88.00,171242
03-Dec-21,87.70,87.70,86.00,87.68,13423
02-Dec-21,87.67,87.70,87.53,87.70,6567
01-Dec-21,87.80,87.80,86.00,87.72,4275
30-Nov-21,86.01,87.86,86.00,87.86,5085
29-Nov-21,87.96,87.96,87.96,87.96,615
26-Nov-21,87.98,87.98,87.98,87.98,175
25-Nov-21,87.99,87.99,87.99,87.99,87
24-Nov-21,86.01,87.83,86.00,86.89,15915
23-Nov-21,88.40,88.40,86.01,86.01,91017
22-Nov-21,89.15,89.15,86.11,86.11,38589
19-Nov-21,88.38,89.39,88.38,89.20,5976
18-Nov-21,89.43,89.50,86.12,88.39,14743
17-Nov-21,89.32,89.45,89.32,89.44,4200
16-Nov-21,89.90,89.90,89.35,89.35,10064
12-Nov-21,89.91,89.91,86.11,89.00,44218
11-Nov-21,89.94,89.94,89.94,89.94,809
10-Nov-21,89.99,89.99,86.05,86.05,520
09-Nov-21,89.00,90.07,88.00,88.00,494410
08-Nov-21,91.97,91.97,89.98,89.98,911
05-Nov-21,88.63,89.98,88.62,89.98,12919
04-Nov-21,91.90,92.00,88.62,88.62,22937
03-Nov-21,88.80,90.99,88.80,90.99,64795
01-Nov-21,92.98,92.98,92.98,92.98,92
29-Oct-21,88.62,90.00,88.62,90.00,7792
28-Oct-21,90.00,92.77,90.00,90.00,1274
27-Oct-21,88.62,92.85,88.62,88.62,801
26-Oct-21,90.99,91.39,88.62,88.62,18552
25-Oct-21,88.77,91.90,88.62,91.00,24916
22-Oct-21,90.84,91.95,90.84,91.94,46193
21-Oct-21,91.90,91.95,91.88,91.94,12406
20-Oct-21,92.26,93.35,92.00,92.00,651
19-Oct-21,93.38,93.38,93.38,93.38,280
18-Oct-21,89.94,93.46,88.91,93.39,35869
15-Oct-21,88.67,93.03,88.62,89.93,17616
14-Oct-21,93.80,93.80,88.64,88.65,3318
13-Oct-21,90.34,94.00,90.33,94.00,6963
11-Oct-21,90.41,90.41,88.62,90.36,10552
08-Oct-21,91.52,91.52,91.52,91.52,91
07-Oct-21,88.53,89.01,88.50,88.60,5851
06-Oct-21,91.98,91.98,91.48,91.48,366
05-Oct-21,91.50,91.50,91.50,91.50,91
04-Oct-21,92.00,92.00,90.90,90.99,6000
01-Oct-21,88.09,91.00,88.09,91.00,14704
30-Sep-21,90.50,91.87,88.08,91.00,37883
29-Sep-21,90.50,90.50,90.50,90.50,90
28-Sep-21,90.90,90.90,87.89,87.89,2436
27-Sep-21,91.49,91.49,87.88,91.40,1185
24-Sep-21,89.99,90.30,89.99,90.30,5957
23-Sep-21,89.83,90.20,89.83,90.20,6203
22-Sep-21,90.18,90.18,90.16,90.16,97913
21-Sep-21,90.29,90.29,87.52,87.52,3254
20-Sep-21,90.87,90.87,88.00,90.29,2848
17-Sep-21,87.92,90.87,87.92,89.01,709
16-Sep-21,92.76,92.76,87.49,88.99,25580
15-Sep-21,91.90,91.90,89.01,89.01,982
14-Sep-21,85.06,92.00,85.06,92.00,2194
13-Sep-21,91.97,92.00,91.88,91.88,2483
10-Sep-21,84.00,92.00,84.00,91.97,6850
09-Sep-21,91.99,91.99,91.99,91.99,91
08-Sep-21,88.82,91.97,88.82,91.95,3124
06-Sep-21,94.91,94.91,94.22,94.32,1886
03-Sep-21,91.25,93.01,88.61,92.00,49723
02-Sep-21,91.27,91.27,91.00,91.00,455
01-Sep-21,90.99,90.99,90.99,90.99,90
31-Aug-21,91.21,91.28,89.01,89.01,12188
30-Aug-21,91.28,91.28,90.18,90.20,1265
27-Aug-21,91.48,91.48,91.48,91.48,91
26-Aug-21,91.87,91.87,91.48,91.48,549
25-Aug-21,91.87,91.87,91.77,91.77,2203
24-Aug-21,88.03,92.38,88.00,91.97,10307
23-Aug-21,88.00,88.24,88.00,88.24,5457
20-Aug-21,88.49,88.49,88.49,88.49,796
19-Aug-21,88.00,88.00,88.00,88.00,18921
18-Aug-21,89.00,89.00,88.00,88.00,22359
17-Aug-21,88.48,88.49,88.01,88.01,5900
16-Aug-21,91.14,91.48,88.00,88.00,9074
13-Aug-21,91.00,91.14,91.00,91.14,546
12-Aug-21,90.00,90.00,90.00,90.00,2520
11-Aug-21,90.00,90.02,90.00,90.00,11070
10-Aug-21,88.00,88.30,88.00,88.30,17714
09-Aug-21,88.00,89.06,88.00,88.00,25487
06-Aug-21,92.03,92.03,92.03,92.03,552
05-Aug-21,91.07,92.09,91.07,92.09,638
04-Aug-21,91.99,92.00,90.50,90.51,61145
03-Aug-21,92.10,92.11,92.10,92.10,3131
02-Aug-21,91.01,92.10,91.00,92.10,7031
30-Jul-21,92.77,92.77,91.00,91.00,22057
29-Jul-21,92.82,92.82,92.80,92.80,1206
28-Jul-21,92.86,92.86,91.00,91.00,7750
27-Jul-21,91.90,92.94,91.00,91.99,30050
26-Jul-21,92.79,92.80,91.90,92.00,41955
23-Jul-21,90.00,92.88,90.00,92.00,4700
22-Jul-21,92.81,92.81,90.00,90.00,727
21-Jul-21,89.51,89.51,89.51,89.51,89
20-Jul-21,92.94,92.94,89.50,89.50,6364
19-Jul-21,92.01,92.02,92.01,92.01,1288
16-Jul-21,90.97,91.01,90.97,91.01,1455
15-Jul-21,89.07,89.11,89.07,89.11,7929
14-Jul-21,89.04,92.46,89.04,89.07,2991

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BMLC11

cotações, gráficos e mais...