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
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
19/03/20207,84%39,99549,99510,00450,00599,00777K211
18/03/2020-14,29%-85,00510,00570,00510,00580,02441K61
17/03/20204,76%27,02595,00561,98560,00649,98421K43
16/03/2020-15,23%-102,01567,98650,01504,00660,00968K115
13/03/20201,36%8,98669,99670,00639,99710,011M108
12/03/2020-11,87%-89,00661,01750,01661,00750,12888K72
11/03/2020-2,60%-19,99750,01790,00750,00800,00953K58
10/03/20202,53%19,00770,00770,00770,00850,00528K58
09/03/2020-13,18%-114,00751,00800,01710,00819,00953K89
06/03/2020-4,42%-40,00865,00942,99865,00942,99599K55
05/03/2020-4,64%-44,00905,00945,00905,00949,49167K15
04/03/2020-0,21%-2,00949,00952,07900,02952,07448K32
03/03/2020-4,80%-47,99951,00996,99951,00996,99282K25
02/03/20201,94%19,00998,99979,90950,00998,99559K31
28/02/2020-0,51%-5,01979,99980,00900,00995,001M125
27/02/2020-4,74%-49,00985,001.000,01985,001.000,01520K32
26/02/2020-3,36%-36,001.034,001.000,00980,001.035,001M48
21/02/2020-0,83%-9,001.070,001.020,02980,001.073,99419K43
20/02/2020-1,63%-17,881.079,001.096,881.040,001.096,88625K30
19/02/2020-0,28%-3,121.096,881.100,001.020,101.100,00916K58
18/02/2020--1.100,00910,00910,001.100,005M190


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br