ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
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
23/12/20192,51%2,4098,0095,6095,6098,00161K39
20/12/2019-0,45%-0,4395,6096,0095,2096,1027K22
19/12/20191,62%1,5396,0394,5094,0496,0359K61
18/12/2019-1,66%-1,6094,5096,0994,5096,0961K24
17/12/20190,10%0,1096,1096,0094,0696,10118K38
16/12/20190,00%0,0096,0096,0094,0196,0097K52
13/12/20190,05%0,0596,0095,9494,2596,00154K51
12/12/20192,51%2,3595,9593,5593,5595,98679K95
11/12/2019-0,65%-0,6193,6095,2593,3595,50621K86
10/12/2019-1,54%-1,4794,2195,6893,9995,68357K71
09/12/20191,24%1,1795,6892,5092,5095,9065K34
06/12/20190,00%0,0094,5194,7193,5094,71253K55
05/12/2019-0,20%-0,1994,5194,6694,5195,40110K27
04/12/2019-0,32%-0,3094,7096,0094,7096,00157K38
03/12/20190,52%0,4995,0094,6094,6095,0043K18
02/12/2019-1,55%-1,4994,5194,5294,5195,9343K31
29/11/20190,52%0,5096,0095,9095,9096,0038K14
28/11/20190,34%0,3295,5095,2094,5495,5043K18
27/11/2019-0,03%-0,0395,1895,0094,5295,183K7
26/11/20190,74%0,7095,2195,5095,0095,50101K15
25/11/2019-1,04%-0,9994,5195,5094,5195,50575K55
22/11/2019-0,61%-0,5995,5096,0995,0396,1048K28
21/11/20190,20%0,1996,0996,0094,5097,00598K127
19/11/20190,95%0,9095,9095,0094,5095,9989K126
18/11/2019-1,04%-1,0095,0096,0095,0096,1046K23
14/11/20190,01%0,0196,0095,0295,0196,3910K7
13/11/20191,04%0,9995,9996,4995,0396,4910K8
12/11/20190,14%0,1395,0095,9995,0096,0052K22
11/11/2019-1,17%-1,1294,8796,0094,8596,0031K19
08/11/20190,51%0,4995,9995,2095,0095,9957K19
07/11/2019-1,29%-1,2595,5096,7495,4596,7570K85
06/11/20190,00%0,0096,7596,7595,0396,7511K12
05/11/20190,77%0,7496,7596,0194,4196,7563K18
04/11/2019-0,66%-0,6496,0196,0096,0096,6372K25
01/11/20190,68%0,6596,6596,0095,0196,659K15
31/10/2019-0,51%-0,4996,0096,5096,0096,655K12
30/10/2019-0,01%-0,0196,4996,4994,0096,5066K17
29/10/20190,26%0,2596,5094,3593,4596,6645K36
28/10/20190,02%0,0296,2596,2596,2397,00317K39
25/10/20190,14%0,1396,2396,1095,8096,2360K18
24/10/20190,10%0,1096,1095,8095,8096,1065K58
23/10/2019-0,10%-0,1096,0096,0995,3196,0917K14
22/10/20190,63%0,6096,1096,0095,3096,1093K25
21/10/20191,86%1,7495,5093,6193,1095,50913K66
18/10/20190,17%0,1693,7694,2093,6195,9860K14
17/10/2019-0,53%-0,5093,6094,2093,6094,2078K18
16/10/2019-1,83%-1,7594,1095,8494,1095,99585K71
15/10/2019-0,42%-0,4095,8596,0095,8596,0047K17
14/10/2019-0,26%-0,2596,2595,0095,0096,47193K44
11/10/20190,00%0,0096,5093,6193,6196,504K9
10/10/20190,01%0,0196,5095,0093,8896,503M224
09/10/2019-0,42%-0,4196,4996,5096,4996,5028K17
08/10/20190,21%0,2096,9093,0093,0097,993K11
07/10/2019-0,05%-0,0596,7096,7496,0096,745K8
04/10/20190,01%0,0196,7596,7496,6996,7511K9
03/10/2019-0,18%-0,1796,7496,9094,2896,908K10
02/10/20191,05%1,0196,9194,4194,0096,9195K24
01/10/20190,00%0,0095,9095,9094,5095,9022K27
30/09/20191,00%0,9595,9094,9594,9595,90452K69
27/09/2019-0,04%-0,0494,9595,0094,5095,0020K13
26/09/20190,92%0,8794,9994,0594,0595,90241K66
25/09/20190,13%0,1294,1294,0594,0594,5022K12
24/09/2019-1,07%-1,0294,0095,0694,0095,0659K53
23/09/2019-0,71%-0,6895,0295,7095,0096,00154K29
20/09/20190,00%0,0095,7095,6095,5095,70161K10
19/09/2019-0,10%-0,1095,7095,8095,6095,80117K12
18/09/20190,00%0,0095,8095,8095,7995,8026K10
17/09/20190,10%0,1095,8095,6995,5295,8039K55
16/09/2019-0,31%-0,3095,7095,9995,2796,006K11
13/09/2019-0,52%-0,5096,0095,9995,9996,0069K59
12/09/20190,52%0,5096,5096,0095,9996,5015K10
11/09/2019-1,13%-1,1096,0095,3095,3097,00353K65
10/09/2019-0,09%-0,0997,1096,1195,0097,2091K44
09/09/20190,21%0,2097,1997,0096,5997,4038K52
06/09/20193,21%3,0296,9993,9993,9996,99777K35
05/09/20190,00%0,0093,9792,5092,5093,9757K36
04/09/20190,00%0,0093,9792,5092,5093,99110K52
03/09/2019-0,02%-0,0293,9793,8092,5093,9734K36
02/09/2019-0,01%-0,0193,9994,0093,8994,0022K14
30/08/2019-0,53%-0,5094,0094,5092,5094,5044K24
29/08/20190,00%0,0094,5094,4993,3194,5022K33
28/08/20192,16%2,0094,5092,5192,5194,5014K9
27/08/2019-1,57%-1,4892,5093,9592,0894,0067K12
26/08/2019-0,02%-0,0293,9893,9993,9894,0015K11
23/08/20191,08%1,0094,0093,9393,8094,0047K19
22/08/20190,00%0,0093,0092,9992,9893,506K9
21/08/20191,09%1,0093,0092,9992,0793,0011K10
20/08/20190,55%0,5092,0093,0092,0093,0030K8
19/08/2019-0,01%-0,0191,5091,5391,5093,50110K24
16/08/2019-0,12%-0,1191,5191,6091,5192,0082K23
15/08/2019-1,64%-1,5391,6292,9991,6092,9925K10
14/08/2019-0,48%-0,4593,1593,0090,5093,59161K21
13/08/2019-0,43%-0,4093,6093,9991,1893,9920K16
12/08/20190,00%0,0094,0093,9992,0194,0020K9
09/08/20190,00%0,0094,0093,9993,2694,0022K17
08/08/20191,62%1,5094,0093,0092,4796,0032K16
07/08/20190,11%0,1092,5092,9792,0592,974K9
06/08/2019-0,54%-0,5092,4092,9092,3592,9024K9
05/08/2019--92,9092,0091,2092,98826K20


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br