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
23/06/20212,49%1,9479,9978,0576,0679,99921K549
22/06/2021-1,20%-0,9578,0578,2378,0179,39554K246
21/06/2021-0,09%-0,0779,0079,5078,0379,96668K696
18/06/2021-2,14%-1,7379,0780,3079,0581,60917K1.354
17/06/20211,64%1,3080,8080,4879,2081,39755K2.545
16/06/2021-0,62%-0,5079,5080,0079,2981,50598K373
15/06/20210,00%0,0080,0080,0079,5081,50325K232
14/06/2021-0,62%-0,5080,0080,3679,0681,90445K224
11/06/20210,61%0,4980,5080,0180,0181,39212K467
10/06/2021-2,31%-1,8980,0181,8980,0081,89442K243
09/06/2021-0,97%-0,8081,9082,7880,5883,00681K1.060
08/06/20212,10%1,7082,7081,6080,1582,78619K492
07/06/20210,00%0,0081,0081,9080,0081,90108K88
04/06/20210,00%0,0081,0080,0079,5381,00274K353
02/06/20212,27%1,8081,0079,2078,7581,00425K312
01/06/20210,06%0,0579,2079,2078,2080,18462K124
31/05/2021-1,06%-0,8579,1579,5279,1581,50385K213
28/05/2021-2,44%-2,0080,0081,8679,0081,86521K867
27/05/20211,99%1,6082,0081,8978,5082,40834K656
26/05/2021-0,74%-0,6080,4081,8079,0181,89575K267
25/05/2021-1,57%-1,2981,0082,4579,2282,45675K353
24/05/2021-0,01%-0,0182,2982,6878,3082,68648K1.317
21/05/20210,37%0,3082,3082,8975,5182,903M1.322
20/05/20210,22%0,1882,0082,0081,5582,90559K391
19/05/2021-1,65%-1,3781,8283,1981,8083,95746K180
18/05/20210,14%0,1283,1984,3082,0284,451M2.069
17/05/20210,08%0,0783,0783,0383,0384,49663K811
14/05/2021-0,57%-0,4883,0083,1283,0084,73692K339
13/05/2021-0,02%-0,0283,4883,7683,1085,00880K488
12/05/20210,00%0,0083,5083,5083,5085,002M1.027
11/05/2021-0,60%-0,5083,5083,4182,5184,25615K136
10/05/20210,78%0,6584,0083,8983,3784,71660K347
07/05/20210,24%0,2083,3583,1883,1883,87286K65
06/05/20210,12%0,1083,1583,0082,9784,48618K615
05/05/20213,58%2,8783,0580,5180,5184,001M303
04/05/2021-0,41%-0,3380,1880,5880,0483,73461K804
03/05/2021-3,00%-2,4980,5182,9880,0286,152M759
30/04/20213,75%3,0083,0079,0079,0083,002M1.089
29/04/20214,44%3,4080,0077,7977,0180,00790K618
28/04/2021-1,79%-1,4076,6077,0176,0078,002M1.686
27/04/20211,30%1,0078,0077,0276,1778,773M12.136
26/04/20215,29%3,8777,0073,1773,1777,002M1.108
23/04/20210,37%0,2773,1373,2372,2773,29564K636
22/04/20210,11%0,0872,8672,7772,0073,002M3.103
20/04/20210,39%0,2872,7873,0070,7373,00976K1.052
19/04/2021-1,63%-1,2072,5073,7072,0973,70412K84
16/04/20210,92%0,6773,7072,0072,0075,00722K467
15/04/20210,93%0,6773,0372,1671,0773,351M473
14/04/2021-2,27%-1,6872,3675,2572,3675,252M1.588
13/04/2021-1,93%-1,4674,0475,5074,0475,52443K292
12/04/2021-2,94%-2,2975,5075,1575,1577,31277K608
09/04/2021-0,26%-0,2077,7977,9874,0078,301M1.519
08/04/20213,99%2,9977,9974,9872,2177,99820K808
07/04/20213,31%2,4075,0072,0070,8175,00842K1.506
06/04/20212,24%1,5972,6071,9570,6272,601M2.110
05/04/2021-1,24%-0,8971,0171,4570,5172,79641K620
01/04/20210,00%0,0071,9071,3071,0173,35754K107
31/03/20210,00%0,0071,9072,1071,1772,851.000K1.294
30/03/2021-0,35%-0,2571,9072,8971,9074,74884K745
29/03/2021-3,19%-2,3872,1574,6272,1574,80781K483
26/03/2021-2,29%-1,7574,5376,2774,5376,28410K213
25/03/20213,71%2,7376,2873,5673,5076,28585K266
24/03/2021-2,32%-1,7573,5575,1073,5575,95727K811
23/03/2021-0,26%-0,2075,3075,5074,0176,50800K759
22/03/2021-0,66%-0,5075,5077,0073,5077,001M3.989
19/03/20210,00%0,0076,0076,0176,0077,00297K113
18/03/2021-2,56%-2,0076,0076,1676,0077,69376K216
17/03/20210,00%0,0078,0077,0076,0078,001M1.151
16/03/20211,62%1,2478,0076,7076,3179,351M969
15/03/20212,50%1,8776,7674,1074,0079,542M3.013
12/03/20211,20%0,8974,8974,5072,7174,97708K594
11/03/20211,37%1,0074,0073,0071,6175,801M3.002
10/03/20212,10%1,5073,0072,0071,4973,95671K1.118
09/03/20210,70%0,5071,5070,9770,5073,101M889
08/03/20210,00%0,0071,0071,0369,8971,03359K94
05/03/20210,00%0,0071,0068,5768,5771,05934K650
04/03/20210,71%0,5071,0070,6367,0071,751M792
03/03/2021-0,70%-0,5070,5071,0070,1771,91654K99
02/03/2021-1,59%-1,1571,0070,5770,1172,00915K518
01/03/2021-1,15%-0,8472,1573,7170,1173,991M1.331
26/02/20210,07%0,0572,9972,8771,7372,99433K64
25/02/2021-0,76%-0,5672,9472,2772,1372,971M813
24/02/20211,38%1,0073,5072,6072,0373,50582K255
23/02/2021-2,03%-1,5072,5073,8872,0775,00658K90
22/02/2021-0,03%-0,0274,0074,0271,5075,252M1.035
19/02/2021-0,95%-0,7174,0275,7874,0275,78788K219
18/02/2021-0,32%-0,2474,7375,9274,3775,92856K597
17/02/2021-0,04%-0,0374,9775,0074,0075,98291K35
12/02/20210,00%0,0075,0074,2474,0275,00336K272
11/02/20210,00%0,0075,0075,3074,0575,861M956
10/02/20210,48%0,3675,0075,6770,0076,003M253
09/02/20210,35%0,2674,6474,3574,2175,75946K526
08/02/2021-2,00%-1,5274,3875,8974,3875,90888K1.257
05/02/20210,17%0,1375,9075,5774,0576,192M3.573
04/02/20210,41%0,3175,7775,4075,1376,34716K86
03/02/2021-2,00%-1,5475,4676,9875,2576,981M594
02/02/20212,09%1,5877,0075,9075,1677,111M159
01/02/2021-3,31%-2,5875,4277,0575,2377,281M1.444
29/01/20212,21%1,6978,0077,3076,7578,28623K499
28/01/2021-1,54%-1,1976,3176,1175,9078,00526K2.036
27/01/2021-0,50%-0,3977,5076,5076,0577,991M347
26/01/20211,16%0,8977,8977,9975,2077,992M3.925
22/01/2021-0,65%-0,5077,0077,3577,0078,35847K369
21/01/20210,00%0,0077,5077,5076,6178,50716K73
20/01/20211,31%1,0077,5077,0076,0578,892M164
19/01/2021-2,32%-1,8276,5078,0075,1678,682M161
18/01/20211,74%1,3478,3276,9876,9878,50394K57
15/01/2021-0,03%-0,0276,9876,6674,2477,752M1.782
14/01/2021-1,28%-1,0077,0077,9476,6478,00684K81
13/01/2021-1,13%-0,8978,0078,8076,0178,80856K530
12/01/20211,14%0,8978,8978,6774,0278,891M544
11/01/2021-0,01%-0,0178,0078,9577,6078,96574K55
08/01/2021-0,37%-0,2978,0178,1878,0178,85515K76
07/01/2021-0,76%-0,6078,3078,9078,3079,94950K1.859
06/01/2021-0,94%-0,7578,9079,6578,6180,26940K1.365
05/01/2021-2,41%-1,9779,6581,4879,6381,48433K50
04/01/20210,78%0,6381,6280,9978,1683,391M342
30/12/20201,62%1,2980,9980,4578,0081,101M76
29/12/2020-0,75%-0,6079,7081,0979,7081,09396K141
28/12/2020-0,86%-0,7080,3081,0080,3081,50205K295
23/12/20201,63%1,3081,0079,6679,6681,41879K463
22/12/2020-1,54%-1,2579,7080,8979,5080,89538K176
21/12/20201,30%1,0480,9578,0078,0080,953M3.138
18/12/20200,95%0,7579,9179,6078,8079,911M2.120
17/12/2020-2,39%-1,9479,1680,1379,1680,991M4.632
16/12/2020-0,43%-0,3581,1081,4580,5181,50235K43
15/12/2020-0,62%-0,5181,4579,9079,6881,50709K512
14/12/20200,00%0,0081,9680,4279,1181,961M101
11/12/20200,27%0,2281,9680,1179,1881,961M1.088
10/12/20202,17%1,7481,7480,1179,1081,741M111
09/12/2020-2,14%-1,7580,0081,1780,0081,831M1.329
08/12/20202,05%1,6481,7580,8580,1182,00953K73
07/12/2020-0,02%-0,0280,1180,2580,1181,674M891
04/12/2020--80,1381,2880,1181,30484K82


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito