papéis
login
mais

Cotação atual, histórico e gráfico do papel: BRZP11

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
29/09/2020-0,97%-0,8485,5086,6885,1586,75748K50
28/09/2020-0,07%-0,0686,3485,4085,1386,75548K54
25/09/20201,59%1,3586,4085,0585,0386,40771K292
24/09/2020-2,23%-1,9485,0586,9084,5886,90945K363
23/09/20200,57%0,4986,9986,5086,5086,991M962
22/09/20200,12%0,1086,5086,0084,2086,50881K101
21/09/20202,80%2,3586,4084,0083,5086,841M74
18/09/2020-2,58%-2,2384,0585,9984,0587,00790K80
17/09/2020-0,48%-0,4286,2886,5083,0386,50596K70
16/09/2020-0,08%-0,0786,7085,1784,0086,701M67
15/09/2020-0,17%-0,1586,7786,8985,0086,89524K45
14/09/20201,07%0,9286,9285,9485,0287,201M99
11/09/20200,00%0,0086,0085,7884,0086,003M70
10/09/20200,00%0,0086,0085,8984,0086,00825K73
09/09/20201,24%1,0586,0084,8982,1286,00536K431
08/09/20202,29%1,9084,9583,0081,1084,951M79
04/09/20201,28%1,0583,0582,7981,0383,10187K34
03/09/2020-0,49%-0,4082,0083,0081,0183,00465K69
02/09/2020-1,67%-1,4082,4082,3082,3083,86519K69
01/09/2020-3,67%-3,1983,8085,0082,0086,50729K106
31/08/20201,15%0,9986,9986,0282,6086,991M526
28/08/20200,01%0,0186,0083,2082,5386,00643K115
27/08/2020-0,82%-0,7185,9984,0382,5387,40946K102
26/08/2020-0,57%-0,5086,7085,6683,1687,09944K95
25/08/20201,47%1,2687,2085,9284,2487,20894K64
24/08/20202,92%2,4485,9484,5083,5285,94566K166
21/08/20200,86%0,7183,5082,7682,7685,88820K76
20/08/2020-1,99%-1,6882,7983,5182,5084,40162K30
19/08/20203,01%2,4784,4781,9881,1684,47723K91
18/08/2020-0,24%-0,2082,0083,9981,0684,50666K1.294
17/08/2020-0,96%-0,8082,2082,5281,0084,49615K78
14/08/2020-4,60%-4,0083,0084,0482,0386,87658K105
13/08/20200,93%0,8087,0083,0083,0087,00805K71
12/08/20202,62%2,2086,2081,5181,5086,20884K71
11/08/2020-1,18%-1,0084,0085,0081,0185,501M143
10/08/20204,94%4,0085,0081,0681,0585,00718K80
07/08/2020-1,47%-1,2181,0082,5079,0082,50550K87
06/08/20201,24%1,0182,2181,2178,5083,502M105
05/08/20202,40%1,9081,2078,6174,0083,28692K143
04/08/2020-5,57%-4,6879,3083,3879,0083,48453K84
03/08/2020-4,13%-3,6283,9886,8979,1886,89564K104
31/07/20204,29%3,6087,6083,9779,1187,60899K196
30/07/20204,00%3,2384,0082,7977,0484,001M417
29/07/2020-2,04%-1,6880,7782,6280,5083,99474K291
28/07/2020-1,30%-1,0982,4583,5182,2084,74374K306
27/07/2020-1,72%-1,4683,5485,0183,5185,27435K273
24/07/2020-1,16%-1,0085,0085,0585,0086,49591K138
23/07/20200,58%0,5086,0085,6585,1087,50718K269
22/07/2020-1,94%-1,6985,5086,5085,5087,80444K42
21/07/20204,42%3,6987,1983,5383,5387,99886K306
20/07/2020-3,29%-2,8483,5088,5080,6288,50458K111
17/07/2020-3,10%-2,7686,3488,9986,0088,99913K561
16/07/2020-1,04%-0,9489,1088,2187,0090,45588K205
15/07/20201,61%1,4390,0490,0088,0091,981M1.047
14/07/20200,57%0,5088,6188,5088,0092,00972K93
13/07/2020-0,44%-0,3988,1188,5087,0288,50624K287
10/07/20200,57%0,5088,5088,0086,0088,68931K70
09/07/20201,15%1,0088,0086,7885,1888,15769K103
08/07/2020-88,00%-638,0187,0080,1080,1088,01882K199
07/07/2020-0,27%-1,99725,01724,00717,00730,00271K38
06/07/20200,56%4,05727,00737,98726,52738,00297K47
03/07/20201,25%8,95722,95714,00710,00728,00340K31
02/07/2020-0,56%-4,02714,00720,00714,00727,98465K43
01/07/20200,00%0,00718,02729,98717,00729,98481K38
30/06/20200,85%6,02718,02740,00718,00740,00436K50
29/06/2020-2,47%-18,00712,00730,01710,01739,99659K60
26/06/20201,39%10,00730,00730,00720,01740,00883K54
25/06/20201,10%7,82720,00724,94715,00740,002M78
24/06/2020-2,17%-15,82712,18710,02710,01728,96252K32
23/06/20203,26%22,96728,00724,99708,00740,00642K49
22/06/2020-2,75%-19,96705,04725,00705,00725,00292K49
19/06/20202,11%15,00725,00710,00700,00725,00410K65
18/06/2020-3,26%-23,93710,00720,00710,00731,00646K79
17/06/20203,22%22,91733,93720,00700,00739,28888K490
16/06/2020-1,79%-12,98711,02740,89700,00740,89289K40
15/06/20203,43%24,00724,00700,00680,00724,70459K55
12/06/2020-1,55%-11,01700,00705,03700,00734,99631K42
10/06/2020-5,07%-37,99711,01749,00711,01750,00531K44
09/06/20200,00%0,02749,00778,00711,11778,001M98
08/06/2020-0,14%-1,02748,98750,00730,03768,90705K59
05/06/20200,01%0,10750,00749,88721,00750,00804K64
04/06/20203,14%22,80749,90716,01703,13749,90852K54
03/06/20202,84%20,09727,10720,00710,00735,00665K80
02/06/20201,16%8,11707,01728,99706,00728,99218K26
01/06/2020-5,42%-40,06698,90713,00698,90730,00570K110
29/05/20201,93%13,96738,96738,99701,05738,99660K54
28/05/20203,57%25,00725,00730,00700,00738,99373K61
27/05/2020-5,15%-38,00700,00700,00700,00737,78337K40
26/05/202015,04%96,47738,00645,98622,53738,971M386
25/05/20205,49%33,40641,53630,00628,00641,53342K44
22/05/2020-3,78%-23,87608,13632,99608,06632,99202K30
21/05/20200,32%2,00632,00630,00611,11641,52387K43
20/05/20200,67%4,20630,00625,00611,02631,94230K36
19/05/20201,10%6,80625,80619,01608,02634,98405K58
18/05/20200,65%4,00619,00647,97608,01647,97269K43
15/05/2020-5,38%-35,00615,00666,82610,00666,84552K156
14/05/20200,62%4,00650,00650,00620,00680,00339K53
13/05/2020-7,58%-53,00646,00675,01645,00689,00218K37
12/05/2020-1,55%-11,00699,00680,01615,01729,96614K210
11/05/20201,43%10,00710,00700,01665,00710,00374K207
08/05/20201,30%9,00700,00720,00680,01720,0085K28
07/05/2020-4,43%-32,00691,00764,83670,00764,88831K226
06/05/2020-1,10%-8,01723,00731,11710,03750,00381K34
05/05/2020-6,88%-53,99731,01765,99701,01769,99240K27
04/05/20202,35%18,00785,00795,00720,00795,00288K33
30/04/20202,95%22,01767,00744,99710,00770,01553K96
29/04/20203,18%22,98744,99723,03700,02759,38295K29
28/04/2020-6,84%-52,98722,01750,00721,00758,98604K97
27/04/20201,97%14,99774,99725,00725,00774,9929K13
24/04/2020-2,38%-18,50760,00750,01700,00769,99764K76
23/04/20204,50%33,50778,50730,01730,00778,50320K24
22/04/20203,33%23,99745,00725,00725,00750,0092K5
20/04/2020-8,15%-63,97721,01750,02721,00777,96731K59
17/04/20202,61%19,98784,98765,00749,99789,99156K15
16/04/20206,25%45,00765,00730,02730,02776,99208K28
15/04/2020-4,00%-30,00720,00720,01720,00780,00522K47
14/04/20209,33%64,01750,00710,00701,01792,40477K45
13/04/20202,39%15,99685,99685,00680,03705,0042K12
09/04/20200,00%0,00670,00645,08645,08725,00301K47
08/04/2020-1,47%-10,00670,00670,00670,00695,00300K19
07/04/202011,48%70,00680,00618,00618,00689,00760K42
06/04/20205,17%30,00610,00610,00610,00624,99408K31
03/04/2020-4,92%-30,00580,00610,00580,00670,00899K50
02/04/20205,08%29,50610,00581,01581,01659,74283K31
01/04/20203,66%20,50580,50560,01560,00628,9477K28
31/03/2020-12,67%-81,24560,00641,15560,00650,01320K45
30/03/2020-8,13%-56,76641,24698,00630,00700,00285K24
27/03/20200,43%3,00698,00569,89569,89700,00526K130
26/03/202014,88%90,00695,00604,98580,01695,00281K39
25/03/202021,00%105,00605,00520,00500,00605,00783K66
24/03/20201,83%9,00500,00509,00500,00544,78561K50
23/03/2020-11,93%-66,50491,00511,00460,00511,00517K114
20/03/20201,37%7,51557,50550,00550,00612,00308K82
19/03/2020--549,99510,00450,00599,00777K211


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito