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: BPML11

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
16/05/2025-0,50%-0,4079,9680,3679,9580,36415K495
15/05/20250,32%0,2680,3680,1079,3080,36928K2.600
14/05/20250,63%0,5080,1080,0079,3080,39959K1.117
13/05/20250,13%0,1079,6079,7079,3180,36889K4.046
12/05/2025-0,30%-0,2479,5080,5079,0380,50951K1.868
09/05/20250,05%0,0479,7480,3079,4980,601M3.404
08/05/20250,63%0,5079,7079,0778,8179,95361K986
07/05/2025-0,99%-0,7979,2080,6979,1580,691M1.957
06/05/20250,09%0,0779,9979,1579,1580,46886K1.270
05/05/2025-0,01%-0,0179,9280,2079,8680,56757K1.980
02/05/2025-0,09%-0,0779,9380,0079,6480,21168K368
30/04/20250,01%0,0180,0079,5479,5480,00416K764
29/04/2025-0,01%-0,0179,9980,2079,5380,20221K333
28/04/20250,00%0,0080,0080,0079,6080,37595K803
25/04/20250,11%0,0980,0079,9279,5581,09374K1.245
24/04/2025-0,11%-0,0979,9180,0279,2180,02624K1.083
23/04/20250,19%0,1580,0079,8578,9180,003M1.156
22/04/20251,33%1,0579,8579,9878,8079,98894K5.667
17/04/2025-1,50%-1,2078,8080,0078,5680,00595K1.951
16/04/20251,91%1,5080,0078,8778,1380,006M1.115
15/04/2025-0,62%-0,4978,5078,9278,3979,38638K1.985
14/04/2025-0,01%-0,0178,9979,3278,4079,32782K1.406
11/04/20250,04%0,0379,0078,9778,4079,43650K2.266
10/04/2025-0,06%-0,0578,9779,6378,0479,63590K1.518
09/04/2025-0,92%-0,7379,0279,7578,7079,83550K917
08/04/20250,80%0,6379,7579,5879,1579,98171K887
07/04/20250,04%0,0379,1280,1778,7080,1711M523
04/04/2025-1,11%-0,8979,0980,2079,0280,20215K406
03/04/2025-0,03%-0,0279,9880,7279,1480,72732K887
02/04/20250,95%0,7580,0079,6079,2080,00384K209
01/04/2025-0,94%-0,7579,2580,0178,2480,881M1.498
31/03/20250,45%0,3680,0081,0079,0281,001M1.633
28/03/2025-0,45%-0,3679,6481,0079,0081,00452K894
27/03/20250,63%0,5080,0080,9979,0080,99790K724
26/03/2025-0,62%-0,5079,5080,0079,0080,00718K1.156
25/03/20250,00%0,0080,0080,0078,5080,002M4.981
24/03/20250,00%0,0080,0081,0079,0081,00684K1.311
21/03/2025-0,62%-0,5080,0080,4978,0080,493M1.808
20/03/20251,09%0,8780,5079,6379,4080,50510K1.653
19/03/2025-0,45%-0,3679,6379,0579,0579,84343K397
18/03/20251,25%0,9979,9979,0078,5579,99431K1.152
17/03/20250,00%0,0079,0079,0477,6179,041M4.131
14/03/2025-0,80%-0,6479,0081,5078,9581,50402K477
13/03/20250,43%0,3479,6480,6979,0081,9911M2.040
12/03/20254,07%3,1079,3076,2376,2080,991M3.132
11/03/20251,22%0,9276,2075,9575,0077,67551K3.062
10/03/20250,56%0,4275,2875,2574,4175,4412M664
07/03/20251,16%0,8674,8674,0273,7274,90404K499
06/03/20250,00%0,0074,0073,5072,7374,05197K1.463
05/03/20251,72%1,2574,0072,8172,6174,00432K314
28/02/20250,01%0,0172,7572,7471,9372,87548K858
27/02/2025-0,01%-0,0172,7472,7571,8072,75440K963
26/02/20250,76%0,5572,7573,9872,2673,98496K1.707
25/02/2025-1,31%-0,9672,2073,9972,2073,99583K2.891
24/02/20251,09%0,7973,1672,3671,7674,082M2.608
21/02/20250,88%0,6372,3771,9971,4076,00970K5.388
20/02/20251,33%0,9471,7471,7470,6671,75446K2.202
19/02/2025-0,98%-0,7070,8070,9870,4171,96755K880
18/02/2025-1,61%-1,1771,5072,6871,1773,402M6.022
17/02/2025-0,01%-0,0172,6772,7572,2273,70514K1.732
14/02/20250,25%0,1872,6873,6272,1073,62643K1.750
13/02/2025-0,68%-0,5072,5073,8072,1274,09706K856
12/02/2025-1,39%-1,0373,0074,1072,7974,18392K993
11/02/20250,09%0,0774,0373,9672,5074,542M2.971
10/02/20252,72%1,9673,9672,5072,4075,012M8.190
07/02/2025-1,19%-0,8772,0072,8071,4372,97649K2.031
06/02/2025-0,25%-0,1872,8773,0471,6873,05453K308
05/02/20250,76%0,5573,0572,5071,6073,05299K1.473
04/02/2025-0,40%-0,2972,5074,0871,1275,001M2.475
03/02/2025-1,10%-0,8172,7974,4471,0274,44399K1.356
31/01/20251,38%1,0073,6072,6071,9174,44216K1.300
30/01/20250,69%0,5072,6072,9771,4873,00338K2.431
29/01/20250,77%0,5572,1071,7070,6173,99594K3.868
28/01/2025-1,31%-0,9571,5572,4770,2172,692M1.794
27/01/20252,18%1,5572,5070,9570,0072,50795K682
24/01/20251,07%0,7570,9569,9069,0171,49438K1.688
23/01/2025-1,39%-0,9970,2071,1768,5571,173M4.439
22/01/20250,00%0,0071,1971,1669,9771,19170K696
21/01/20250,03%0,0271,1971,1769,8971,19417K1.278
20/01/2025-1,45%-1,0571,1770,8769,9072,99800K575
17/01/20250,98%0,7072,2271,0069,0072,301M2.097
16/01/20250,62%0,4471,5271,0871,0872,35553K2.357
15/01/20251,54%1,0871,0869,9069,7071,52810K1.746
14/01/2025-1,48%-1,0570,0071,0568,4371,051M4.347
13/01/2025-1,99%-1,4471,0572,9970,0072,99513K522
10/01/2025-0,08%-0,0672,4972,5370,6772,53320K318
09/01/2025-1,29%-0,9572,5573,5170,3374,002M2.360
08/01/20250,26%0,1973,5076,8572,7576,85604K479
07/01/20250,59%0,4373,3172,8371,7775,77571K304
06/01/20250,72%0,5272,8872,9070,3072,91307K1.512
03/01/2025-1,59%-1,1772,3673,4472,2773,52233K104
02/01/20250,78%0,5773,5372,0271,2773,53202K254
30/12/20240,37%0,2772,9672,6872,0073,19211K392
27/12/20243,30%2,3272,6971,6070,0173,50436K1.010
26/12/20240,30%0,2170,3771,0067,7571,84460K703
23/12/20244,25%2,8670,1668,3067,0072,16662K493
20/12/20240,60%0,4067,3066,8966,0068,05651K1.090
19/12/2024-4,81%-3,3866,9069,4666,2669,46643K748
18/12/20244,66%3,1370,2867,0064,6272,182M4.091
17/12/2024-1,60%-1,0967,1568,9964,5368,999M1.426
16/12/2024-1,40%-0,9768,2471,0065,9471,00860K2.701
13/12/2024-2,51%-1,7869,2170,9968,0271,91781K2.832
12/12/2024-0,80%-0,5770,9971,3570,0771,92539K894
11/12/2024-0,61%-0,4471,5672,0071,1173,90836K1.068
10/12/2024-0,55%-0,4072,0072,0371,4473,19487K693
09/12/2024-0,32%-0,2372,4072,6472,0073,84517K918
06/12/2024-0,67%-0,4972,6373,1071,0173,562M1.917
05/12/2024-1,24%-0,9273,1274,0472,0574,04838K673
04/12/2024-0,35%-0,2674,0474,1573,0374,601M2.221
03/12/2024-3,38%-2,6074,3076,9074,1276,902M3.616
02/12/20240,77%0,5976,9076,3174,3777,99873K1.391
29/11/20242,55%1,9076,3174,4373,9977,001M4.821
28/11/2024-3,74%-2,8974,4177,2672,3077,272M6.340
27/11/2024-0,17%-0,1377,3078,1176,3578,11858K960
26/11/2024-0,73%-0,5777,4378,5476,5178,562M2.005
25/11/2024-0,89%-0,7078,0078,7077,7078,70996K1.934
22/11/20240,06%0,0578,7079,3077,7079,30909K3.213
21/11/20240,06%0,0578,6578,6077,9179,252M1.500
19/11/2024-0,88%-0,7078,6078,2677,7078,84429K1.392
18/11/2024-1,06%-0,8579,3079,0977,4179,36755K895
14/11/20240,00%0,0080,1580,5379,2180,53205K347
13/11/20240,75%0,6080,1579,5879,1380,52692K2.473
12/11/2024-0,80%-0,6479,5580,2079,0080,201M1.083
11/11/20240,74%0,5980,1979,6179,1780,283M1.009
08/11/2024-1,12%-0,9079,6080,0079,1680,141M2.601
07/11/2024-0,62%-0,5080,5081,0079,8681,00771K2.541
06/11/20240,00%0,0081,0081,1279,7981,12444K559
05/11/2024-0,74%-0,6081,0080,6579,1881,332M1.858
04/11/20240,22%0,1881,6081,4280,2481,89400K354
01/11/2024-1,77%-1,4781,4283,9881,3183,98581K392
31/10/20240,50%0,4182,8982,9181,7082,91245K499
30/10/2024-0,02%-0,0282,4883,3281,3483,49454K721
29/10/2024-0,60%-0,5082,5083,9882,5084,491M2.680
28/10/2024--83,0082,2581,5284,22653K1.177


*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