papéis
login
mais

Cotação atual, histórico e gráfico do papel: BMLC11B

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
10/07/20200,20%0,1996,8896,9095,0396,903K16
09/07/20205,10%4,6996,6992,0292,0297,208K11
08/07/2020-3,26%-3,1092,0094,4092,0094,407K16
07/07/20200,14%0,1395,1097,0095,0597,004K5
06/07/2020-1,93%-1,8794,9796,8492,0096,8518K28
03/07/20206,99%6,3396,8492,0592,0096,94114K408
02/07/2020-2,68%-2,4990,5195,2989,5095,29326K66
01/07/2020-2,11%-2,0093,0092,5292,2594,9010K14
30/06/20203,83%3,5095,0096,0092,6096,0011K16
29/06/2020-4,68%-4,4991,5095,9991,5095,9919K28
26/06/2020-1,21%-1,1895,9994,4991,5397,1724K48
25/06/20205,05%4,6797,1792,9692,9697,173804
24/06/2020-4,64%-4,5092,5096,0091,5096,0040K26
23/06/20202,17%2,0697,0097,0097,0097,0010K1
22/06/20201,00%0,9494,9493,2091,5095,0010K25
19/06/2020-1,05%-1,0094,0096,0093,5097,0021K21
18/06/2020-1,67%-1,6195,0094,9994,0095,0012K7
17/06/20201,80%1,7196,6198,7193,7598,7420K19
16/06/20201,08%1,0194,9091,0091,0097,8912K33
15/06/2020-1,17%-1,1193,8992,3189,1094,2030K45
12/06/2020-4,04%-4,0095,0099,0795,0099,0711K17
10/06/20200,00%0,0099,0098,9998,9099,005K12
09/06/20200,00%0,0099,0097,0097,0099,001K6
08/06/2020-0,69%-0,6999,0099,1692,3099,168K16
05/06/2020-0,11%-0,1199,6999,7499,6999,743983
04/06/20208,61%7,9199,8091,9091,88100,0055K41
03/06/20200,54%0,4991,8991,4090,7991,897K9
02/06/2020-0,51%-0,4791,4091,8991,4091,8912K11
01/06/20202,07%1,8691,8790,0190,0191,90246K23
29/05/20200,00%0,0090,0190,0190,0090,0119K8
28/05/20200,35%0,3190,0189,6389,6390,017K15
27/05/2020-0,34%-0,3189,7090,0087,0590,0178K18
26/05/20203,46%3,0190,0187,0087,0090,0110K11
25/05/20201,16%1,0087,0089,9485,5190,9710K17
22/05/20200,00%0,0086,0086,0085,5086,9557K17
21/05/2020-2,77%-2,4586,0088,5585,0088,5535K307
20/05/2020-0,58%-0,5288,4588,3588,3591,0112K20
19/05/2020-0,03%-0,0388,9788,2788,2788,983K11
18/05/20203,48%2,9989,0088,9988,9889,006K13
15/05/20200,13%0,1186,0186,0186,0088,0031K13
14/05/2020-1,83%-1,6085,9087,0084,0087,0075K37
13/05/20200,57%0,5087,5086,5186,5088,9210K13
12/05/20202,90%2,4587,0084,6184,6087,0023K6
11/05/2020-5,00%-4,4584,5589,0084,5589,006K21
08/05/20201,14%1,0089,0091,4089,0091,402K3
07/05/2020-0,56%-0,5088,0088,5188,0090,5015K17
06/05/2020-1,67%-1,5088,5090,0088,0090,2010K16
05/05/20200,01%0,0190,0084,0684,0090,0049K31
04/05/20201,25%1,1189,9990,0089,9890,009K7
30/04/20200,00%0,0088,8886,0186,0188,883K7
28/04/20202,75%2,3888,8886,5084,5088,888K14
27/04/20200,58%0,5086,5085,9984,5486,5011K9
24/04/2020-1,16%-1,0186,0087,0084,6587,008K12
23/04/20202,85%2,4187,0185,0084,5087,414K12
22/04/2020-3,20%-2,8084,6087,4184,6087,4115K26
20/04/20203,31%2,8087,4084,7584,7587,40110K14
17/04/20200,12%0,1084,6084,5284,0085,193K14
16/04/2020-3,34%-2,9284,5087,3584,0087,4212K12
15/04/2020-0,09%-0,0887,4287,4687,4087,4790K11
14/04/20204,29%3,6087,5087,9586,9987,955K12
13/04/2020-5,09%-4,5083,9084,0083,9087,95425K27
09/04/20209,14%7,4088,4088,4088,4088,402653
08/04/2020-0,12%-0,1081,0083,0081,0086,9912K10
07/04/20202,45%1,9481,1079,9979,9981,108K11
06/04/2020-2,27%-1,8479,1681,3679,0081,3689K20
03/04/20200,00%0,0081,0082,0081,0082,002K9
02/04/2020-8,99%-8,0081,0089,2781,0089,2719K21
01/04/20203,73%3,2089,0089,4389,0089,439837
31/03/20206,90%5,5485,8082,5082,5085,92394K12
30/03/2020-5,53%-4,7080,2685,0080,2085,0034K21
27/03/2020-5,02%-4,4984,9680,2080,2085,005K13
26/03/20207,77%6,4589,4586,9986,9989,504K8
25/03/20207,12%5,5283,0077,4877,4884,8817K11
24/03/2020-0,03%-0,0277,4877,5076,5077,505K12
23/03/2020-0,64%-0,5077,5077,7577,5078,00162K7
20/03/20201,30%1,0078,0077,3377,0178,00371K10
19/03/2020-4,35%-3,5077,0080,5076,9980,50241K25
18/03/2020-8,05%-7,0580,5087,5577,0189,99139K33
17/03/2020-2,72%-2,4587,5587,5687,5593,9833K16
16/03/2020-5,26%-5,0090,0093,5587,0293,5563K30
13/03/20204,40%4,0095,0098,0093,5098,00110K21
12/03/2020-11,56%-11,9091,0097,5087,5098,5287K32
11/03/2020-1,01%-1,05102,90104,9999,00104,995K9
10/03/20206,04%5,92103,9597,0097,00104,894K18
09/03/2020-6,64%-6,9798,03101,9998,00101,9912K12
06/03/2020-0,65%-0,69105,00102,01102,01105,643K9
05/03/20202,12%2,19105,69103,50103,50105,8039K63
04/03/2020-0,95%-0,99103,50105,80103,50105,8019K9
03/03/20201,93%1,98104,49104,49104,46104,9810K9
02/03/2020-0,48%-0,49102,51105,99102,50105,9991K18
28/02/2020-1,88%-1,97103,00102,01102,00105,0912K12
27/02/20200,94%0,98104,97104,98103,99104,9810K9
26/02/20201,16%1,19103,99102,64102,00105,0010K9
21/02/2020-1,15%-1,20102,80105,09102,80105,1015K14
20/02/2020-0,94%-0,99104,00102,99102,99105,1031K74
19/02/20200,47%0,49104,99104,01103,40105,0023K10
18/02/2020-0,56%-0,59104,50105,09103,05105,0916K9
17/02/20200,00%0,00105,09105,00103,28105,0911K14
14/02/20201,93%1,99105,09102,76102,76105,0940K17
13/02/2020-1,90%-2,00103,10105,00102,72105,103K9
12/02/20200,03%0,03105,10104,61104,60105,1047K8
11/02/20200,00%0,00105,07105,07105,07105,1028K9
10/02/2020-0,68%-0,72105,07105,26102,00105,2640K31
07/02/20200,75%0,79105,79105,50105,50105,9514K11
06/02/20200,95%0,99105,00104,01104,01105,0099K14
05/02/2020-1,41%-1,49104,01105,95103,55105,9511K14
04/02/2020-0,42%-0,45105,50105,94104,50105,9519K23
03/02/20202,78%2,87105,95108,00104,00108,00142K26
31/01/2020-2,29%-2,42103,08109,00103,08109,006K6
30/01/2020-0,66%-0,70105,50106,00102,01106,0095K23
29/01/20200,00%0,00106,20106,01106,01106,353K5
28/01/2020-0,74%-0,79106,20108,99106,20109,0017K13
27/01/2020-0,94%-1,02106,99108,01106,00109,0049K29
24/01/2020-2,63%-2,92108,01110,93107,64110,9311K12
23/01/2020-0,05%-0,05110,93110,00110,00110,9818K9
22/01/20200,00%0,00110,98110,98109,03112,009K14
21/01/20200,43%0,48110,98110,50109,03111,0030K16
20/01/2020-0,44%-0,49110,50110,99110,00110,996K18
17/01/20203,23%3,47110,99111,00110,01111,0019K14
16/01/2020-0,87%-0,94107,52108,46107,52114,0055K38
15/01/2020-4,02%-4,54108,46112,18108,46112,9940K23
14/01/20201,35%1,50113,00112,01112,01113,3430K73
13/01/20204,21%4,50111,50106,96102,02114,5083K173
10/01/20203,38%3,50107,00105,20105,00115,0033K83
09/01/2020-1,52%-1,60103,50103,50103,50103,501K7
08/01/20200,08%0,08105,10105,40103,05106,0019K20
07/01/20200,98%1,02105,02105,00104,09105,1077K17
06/01/2020-0,48%-0,50104,00104,90102,01107,0046K29
03/01/20202,25%2,30104,50102,20102,10107,00116K40
02/01/2020-0,66%-0,68102,20102,88100,00102,8818K22
30/12/20195,84%5,68102,8897,2097,20102,8843K30
27/12/20190,10%0,1097,2096,0096,0098,00165K38
26/12/2019-0,92%-0,9097,1097,9997,0098,1016K26
23/12/2019--98,0095,6095,6098,00161K39


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br