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
25/01/2022-1,30%-0,9068,1869,8968,0669,90454K986
24/01/2022-0,60%-0,4269,0869,4868,8969,90470K62
21/01/20221,91%1,3069,5068,1968,0169,50753K309
20/01/20221,04%0,7068,2067,5267,4068,46878K1.183
19/01/2022-0,75%-0,5167,5068,5967,2068,59796K1.503
18/01/2022-1,33%-0,9268,0168,9768,0168,97351K315
17/01/20220,92%0,6368,9368,4968,1969,38259K403
14/01/2022-1,70%-1,1868,3069,2968,1669,29343K292
13/01/20220,03%0,0269,4869,4468,3169,48253K796
12/01/20220,10%0,0769,4668,7468,0069,50511K777
11/01/20221,18%0,8169,3969,4868,3869,79238K245
10/01/2022-1,08%-0,7568,5870,2068,5870,20393K324
07/01/2022-2,90%-2,0769,3371,8469,1871,85604K957
06/01/20220,56%0,4071,4071,0169,5071,78194K1.083
05/01/20220,25%0,1871,0071,6369,6972,27130K36
04/01/20220,77%0,5470,8270,7570,7572,34213K37
03/01/2022-3,32%-2,4170,2875,7770,2075,77332K765
30/12/20210,37%0,2772,6972,8570,7472,85139K40
29/12/20211,93%1,3772,4272,0071,5072,90279K205
28/12/20211,07%0,7571,0571,0170,9072,94196K186
27/12/2021-2,29%-1,6570,3071,0168,6072,16174K68
23/12/20212,82%1,9771,9570,0068,0272,991M2.631
22/12/20212,91%1,9869,9867,1467,1469,98340K404
21/12/20210,00%0,0068,0067,9767,1568,00292K233
20/12/20211,93%1,2968,0067,1066,6368,00243K180
17/12/2021-1,85%-1,2666,7167,9666,5267,96210K633
16/12/20212,50%1,6667,9766,7866,6167,97403K680
15/12/2021-0,26%-0,1766,3167,4766,3167,47509K185
14/12/20210,17%0,1166,4866,4066,3967,49287K283
13/12/20210,06%0,0466,3767,0066,3567,29239K63
10/12/20210,02%0,0166,3367,3166,3367,83260K224
09/12/2021-0,38%-0,2566,3266,5166,3267,70336K1.368
08/12/2021-0,02%-0,0166,5767,9766,4067,98370K302
07/12/2021-2,16%-1,4766,5868,0566,3568,95551K1.173
06/12/20211,61%1,0868,0567,5065,6268,18181K107
03/12/20211,45%0,9666,9768,7965,5168,80459K1.348
02/12/20210,00%0,0066,0166,0765,8366,50388K402
01/12/20210,02%0,0166,0166,0066,0069,90785K1.921
30/11/2021-0,02%-0,0166,0066,0165,3667,431M3.084
29/11/2021-1,02%-0,6866,0167,0065,1067,39417K102
26/11/20212,60%1,6966,6964,8864,0166,98344K221
25/11/2021-0,85%-0,5665,0066,3565,0067,391M1.703
24/11/2021-1,84%-1,2365,5666,8365,5667,39583K1.024
23/11/2021-0,73%-0,4966,7967,2965,0567,68760K737
22/11/2021-1,20%-0,8267,2869,3967,0369,392M1.235
19/11/20210,15%0,1068,1068,2068,0269,45335K1.056
18/11/2021-2,69%-1,8868,0069,9768,0069,97575K1.580
17/11/20212,76%1,8869,8868,9968,9969,963M1.273
16/11/2021-2,30%-1,6068,0070,9067,8170,90690K252
12/11/2021-2,18%-1,5569,6070,2769,1171,48920K345
11/11/20210,81%0,5771,1571,0370,7571,98274K129
10/11/2021-0,84%-0,6070,5871,1870,1771,18297K109
09/11/20210,94%0,6671,1870,9370,0871,18354K946
08/11/2021-2,58%-1,8770,5272,3969,0172,392M517
05/11/20211,94%1,3872,3971,0170,2572,50291K1.590
04/11/20211,24%0,8771,0170,2270,2273,69348K1.769
03/11/2021-0,64%-0,4570,1471,5070,0171,78513K133
01/11/2021-1,41%-1,0170,5971,5170,5072,98374K242
29/10/2021-0,84%-0,6171,6072,4870,1772,48720K413
28/10/2021-0,21%-0,1572,2172,3672,0174,14139K63
27/10/2021-4,16%-3,1472,3675,0072,0575,001M1.813
26/10/20211,68%1,2575,5072,4872,4875,80625K2.753
25/10/20211,70%1,2474,2573,1272,1574,25607K844
22/10/2021-0,26%-0,1973,0173,5070,0475,701M643
21/10/2021-1,12%-0,8373,2074,0173,1574,45810K286
20/10/2021-0,76%-0,5774,0374,9974,0074,99788K283
19/10/20210,28%0,2174,6074,7774,1475,40453K1.943
18/10/20210,46%0,3474,3974,1774,0574,80181K78
15/10/20210,04%0,0374,0574,7374,0075,00661K912
14/10/2021-0,64%-0,4874,0274,9974,0274,991M1.255
13/10/20210,00%0,0074,5074,5074,5075,59554K269
11/10/20210,00%0,0074,5074,5574,5075,70172K58
08/10/20210,00%0,0074,5074,5574,5075,99715K681
07/10/2021-1,08%-0,8174,5075,0474,5075,99387K1.102
06/10/2021-2,00%-1,5475,3176,0874,5776,50604K542
05/10/20210,46%0,3576,8575,0175,0176,85548K1.207
04/10/2021-0,65%-0,5076,5076,5074,6277,38419K1.518
01/10/20214,05%3,0077,0076,9074,1277,00269K50
30/09/2021-0,40%-0,3074,0074,9974,0074,99336K1.566
29/09/2021-0,34%-0,2574,3074,9974,3074,99487K441
28/09/2021-0,32%-0,2474,5574,4074,0074,99358K753
27/09/20211,15%0,8574,7974,9974,0074,99349K488
24/09/20210,53%0,3973,9473,5573,5174,75183K157
23/09/20210,27%0,2073,5573,4173,4174,74549K490
22/09/20210,07%0,0573,3573,3073,3073,97334K172
21/09/2021-0,27%-0,2073,3074,3773,3074,37542K288
20/09/2021-1,37%-1,0273,5074,5273,5076,00347K274
17/09/2021-2,24%-1,7174,5275,2174,5276,18233K169
16/09/2021-0,64%-0,4976,2376,8874,5276,88117K138
15/09/20214,24%3,1276,7274,6073,7776,72550K279
14/09/2021-1,41%-1,0573,6074,6473,5174,65444K344
13/09/20211,50%1,1074,6573,5773,5674,65363K367
10/09/2021-0,30%-0,2273,5573,8073,5074,70903K640
09/09/20210,22%0,1673,7774,0073,6974,95449K670
08/09/2021-1,85%-1,3973,6174,9873,6174,99510K271
06/09/20211,01%0,7575,0074,9973,8275,00803K1.933
03/09/2021-0,87%-0,6574,2574,9073,7575,00272K275
02/09/20210,88%0,6574,9074,3074,3076,00492K58
01/09/2021-2,29%-1,7474,2573,5173,5175,95319K440
31/08/20212,69%1,9975,9975,3573,2175,99808K4.380
30/08/20211,02%0,7574,0074,9973,0675,00724K1.537
27/08/2021-1,00%-0,7473,2573,9973,2074,13486K2.853
26/08/20211,25%0,9173,9973,0873,0874,00336K186
25/08/2021-0,26%-0,1973,0873,1173,0774,13559K869
24/08/20210,29%0,2173,2773,2073,0774,13812K526
23/08/2021-2,39%-1,7973,0674,0073,0674,13629K396
20/08/20213,67%2,6574,8572,5072,3075,87369K1.171
19/08/2021-1,19%-0,8772,2073,5071,0874,40967K1.454
18/08/2021-5,09%-3,9273,0774,9573,0775,001M2.340
17/08/20212,65%1,9976,9977,2173,3677,21561K355
16/08/2021-0,29%-0,2275,0075,0072,1077,971M1.296
13/08/20210,07%0,0575,2275,0174,4777,00482K1.754
12/08/2021-2,36%-1,8275,1778,7974,9478,942M1.875
11/08/2021-0,14%-0,1176,9977,0075,0077,00760K187
10/08/20210,78%0,6077,1078,1176,3078,11105K40
09/08/2021-1,92%-1,5076,5077,7576,3677,75529K470
06/08/20212,09%1,6078,0077,0076,3278,00374K1.358
05/08/2021-0,75%-0,5876,4076,9876,4077,84894K89
04/08/20210,48%0,3776,9876,6176,1678,191M325
03/08/2021-0,51%-0,3976,6177,0176,4078,39404K263
02/08/2021-0,52%-0,4077,0076,5376,0378,92332K858
30/07/20210,25%0,1977,4077,2176,5177,47824K2.469
29/07/20210,85%0,6577,2177,0077,0077,49317K764
28/07/2021-1,38%-1,0776,5678,3576,5178,80535K1.302
27/07/20210,15%0,1277,6377,9977,3678,80755K1.165
26/07/2021-1,62%-1,2877,5178,3077,3678,53657K446
23/07/20210,33%0,2678,7978,5078,0278,79111K89
22/07/20210,81%0,6378,5378,7977,4278,79608K1.456
21/07/20211,96%1,5077,9076,8376,6178,60601K1.528
20/07/2021-0,93%-0,7276,4077,1076,4077,99420K244
19/07/2021-1,13%-0,8877,1278,0077,1278,00440K302
16/07/20210,58%0,4578,0076,7676,7678,89616K491
15/07/20210,71%0,5577,5577,7776,6278,35481K377
14/07/2021--77,0077,3577,0078,08530K277


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito