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: BMLC11

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
02/04/2025-0,64%-0,6296,5397,0095,7897,158M8
01/04/20250,00%0,0097,1597,1596,5097,154M6
31/03/20250,01%0,0197,1597,1595,4597,156M19
28/03/20250,01%0,0197,1497,4794,7197,474K12
27/03/20250,99%0,9597,1395,9094,5397,132M85
26/03/2025-1,00%-0,9796,1897,1596,1797,15228K8
25/03/2025-2,84%-2,8497,1598,0094,5498,0020K25
24/03/20252,03%1,9999,9997,9896,3499,9931K19
20/03/20250,00%0,0098,0096,0496,0498,001K2
19/03/20251,02%0,9998,0097,9997,9998,0023K8
18/03/2025-1,31%-1,2997,0198,3095,8498,302M5
17/03/20250,00%0,0098,3098,3196,0098,312M4
14/03/20250,00%0,0098,3096,3396,3398,302K9
13/03/20254,02%3,8098,3095,7395,7398,694M20
12/03/2025-5,48%-5,4894,5099,0090,0099,00542K108
11/03/20250,50%0,5099,9898,1196,5199,983K9
10/03/2025-0,51%-0,5199,4899,9997,0099,992K6
07/03/20250,00%0,0099,9999,9999,9999,992992
06/03/20250,01%0,0199,9999,9999,9999,998993
05/03/2025-0,01%-0,0199,9899,9999,0799,998984
28/02/20250,82%0,8199,9999,9999,9999,991991
27/02/20250,00%0,0099,1899,1599,1499,502M9
26/02/2025-0,01%-0,0199,1899,1995,0199,192M27
25/02/2025-0,09%-0,0999,1999,2995,0199,29152K107
24/02/20250,74%0,7399,2899,2995,0199,29655K11
21/02/2025-0,75%-0,7498,5599,2998,5599,291972
20/02/20250,00%0,0099,2999,2999,2999,295952
19/02/20250,01%0,0199,2999,2999,2999,29991
18/02/20250,00%0,0099,2894,3194,3199,2939K21
17/02/20250,00%0,0099,2899,2899,2899,283K3
14/02/20250,00%0,0099,2899,2899,2899,295K6
13/02/20250,00%0,0099,2899,2897,0199,287K14
12/02/20250,01%0,0199,2899,2897,0899,287K11
11/02/2025-0,03%-0,0399,2796,0595,1099,2710K13
10/02/20251,39%1,3699,3099,3099,3099,301K5
06/02/20250,01%0,0197,9497,9496,5297,9412K13
05/02/20250,00%0,0097,9397,9397,9397,93971
04/02/20250,00%0,0097,9397,9496,5697,94523K9
03/02/2025-0,01%-0,0197,9397,9496,2897,948K12
31/01/20250,01%0,0197,9497,9496,7097,9435K22
30/01/2025-0,01%-0,0197,9395,9895,9897,9357K34
29/01/20250,02%0,0297,9494,5194,5197,941K6
28/01/20250,00%0,0097,9294,5194,5197,9247K5
27/01/20250,96%0,9397,9295,9095,9097,9210K8
24/01/2025-0,05%-0,0596,9997,0495,3697,049K15
23/01/20250,05%0,0597,0496,9994,6397,04814K44
22/01/20250,52%0,5096,9994,5694,5696,9930K7
21/01/2025-0,52%-0,5096,4996,4995,0196,493K6
20/01/2025-0,72%-0,7096,9996,0194,2597,693K13
17/01/2025-0,10%-0,1097,6997,7994,0297,798K8
16/01/20250,00%0,0097,7997,9097,7997,905K4
15/01/20250,00%0,0097,7997,8090,0197,9679K82
14/01/20250,81%0,7997,7995,0695,0697,792M5
13/01/2025-0,91%-0,8997,0097,4997,0097,992K8
10/01/2025-0,05%-0,0597,8997,9397,8997,931952
09/01/2025-0,03%-0,0397,9496,6196,6197,94615K9
08/01/20250,03%0,0397,9797,9797,9797,972K3
07/01/2025-0,04%-0,0497,9497,9997,9497,997835
06/01/20250,78%0,7697,9897,9997,9897,992K7
03/01/2025-0,68%-0,6797,2297,7194,1897,711K7
02/01/2025-0,10%-0,1097,8994,7194,1897,896K8
30/12/20240,00%0,0097,9997,9994,1897,9922K18
27/12/20240,00%0,0097,9997,9990,6697,9912K9
26/12/20243,16%3,0097,9997,7092,0097,9922K19
23/12/20240,00%0,0094,9990,6690,6694,99135K436
20/12/2024-1,03%-0,9994,9990,4289,0194,99300K1.954
19/12/2024-1,85%-1,8195,9897,0089,0097,00585K395
18/12/20240,00%0,0097,7997,7988,1797,79119K358
17/12/2024-0,09%-0,0997,7991,0091,0097,792K2
16/12/20241,98%1,9097,8897,8897,8897,889784
13/12/2024-0,85%-0,8295,9895,9095,8596,7981K13
12/12/2024-1,09%-1,0796,8097,8795,0097,8728K8
11/12/20240,00%0,0097,8797,8797,8797,874891
10/12/2024-0,01%-0,0197,8797,8797,8797,873K5
09/12/20240,03%0,0397,8897,1094,6297,8822K20
06/12/20240,17%0,1797,8597,6793,1297,8578K33
05/12/2024-0,25%-0,2497,6897,9293,1297,9211K84
04/12/2024-0,01%-0,0197,9297,9393,1297,935K11
03/12/2024-0,03%-0,0397,9393,5293,5297,96178K7
02/12/2024-0,02%-0,0297,9697,9794,6697,975K10
29/11/20240,00%0,0097,9897,9897,9897,981K4
28/11/2024-0,01%-0,0197,9897,9997,9898,003M10
27/11/20242,60%2,4897,9997,9997,9997,993K4
26/11/20240,00%0,0095,5195,5195,5195,908623
25/11/2024-1,26%-1,2295,5196,7393,1698,0079K40
22/11/2024-1,27%-1,2496,7397,9792,0497,98131K40
21/11/20240,00%0,0097,9797,9896,0097,9812K8
19/11/2024-0,03%-0,0397,9792,0292,0298,2075K10
18/11/2024-0,03%-0,0398,0098,0194,5498,0194K19
14/11/2024-0,42%-0,4198,0397,9392,0098,0547K36
13/11/20240,46%0,4598,4498,4497,9398,453K8
12/11/2024-0,51%-0,5097,9998,4493,2198,451K5
11/11/2024-0,82%-0,8198,4998,5093,0198,5013K13
08/11/20241,33%1,3099,30100,0099,30100,006953
07/11/2024-1,29%-1,2898,0099,2893,0199,2838K28
06/11/2024-0,01%-0,0199,2894,4794,4799,2812K7
05/11/20244,52%4,2999,2999,4893,0699,4837K25
04/11/2024-3,06%-3,0095,0099,5093,0099,50217K115
01/11/20243,16%3,0098,0096,1493,0198,0028K27
31/10/2024-1,04%-1,0095,0096,0095,0096,358K9
30/10/20240,00%0,0096,0097,2495,0097,2413K10
29/10/20242,00%1,8896,0097,7096,0097,7029K7
28/10/2024-1,96%-1,8894,1294,0894,0897,996716
25/10/2024-3,81%-3,8096,0099,7993,9099,79187K83
24/10/2024-0,08%-0,0899,8099,0093,9299,9117K10
23/10/20241,45%1,4399,8899,9199,8899,914K9
22/10/2024-0,70%-0,6998,4597,9593,9398,45102K11
21/10/20240,65%0,6499,1498,5098,0099,9126K12
18/10/20240,00%0,0098,5097,0095,0099,9475K21
17/10/20240,01%0,0198,5098,5098,5098,5031K25
16/10/20240,00%0,0098,4997,0097,0099,941K5
15/10/2024-1,75%-1,7598,4997,8997,8999,9914K22
14/10/2024-0,93%-0,94100,24100,24100,24100,241001
11/10/20244,20%4,08101,1896,8096,80101,1814K8
10/10/20240,10%0,1097,1097,1097,1097,101942
09/10/2024-0,99%-0,9797,0097,0097,0097,00971
08/10/2024-0,02%-0,0297,9798,9796,6898,9713K14
07/10/20240,00%0,0097,9998,9797,2198,974K10
04/10/2024-0,25%-0,2597,9997,2097,2098,008K10
03/10/20240,03%0,0398,2498,2198,2198,2435K5
02/10/20240,21%0,2198,2197,2097,2098,4914K7
01/10/20240,80%0,7898,0098,5198,0099,0040K17
30/09/2024-2,77%-2,7797,22100,9097,22100,901K5
27/09/2024-0,01%-0,0199,9999,9999,9999,995K5
26/09/20240,01%0,01100,0099,9997,21100,0465K59
25/09/2024-0,71%-0,7199,99100,9097,20100,9081K64
24/09/2024-0,09%-0,09100,70100,50100,50100,7027K4
23/09/20240,79%0,79100,79100,0099,99100,797024
20/09/2024-0,99%-1,00100,00100,90100,00100,908K2
19/09/20240,21%0,21101,00101,00101,00101,8520K7
18/09/2024-0,18%-0,18100,7997,2397,23100,799K3
16/09/2024-0,01%-0,01100,97101,99100,97101,998123
13/09/2024-2,40%-2,48100,98103,4698,20103,46528K8
12/09/2024--103,46101,71101,71103,49419K4


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar