Cotação atual, histórico e gráfico do papel: BSLI3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BSLI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	-2,66%	-0,77	28,23	31,00	28,23	31,00	9K	3
16/09/2021	0,00%	0,00	29,00	29,00	29,00	29,00	3K	1
14/09/2021	0,00%	0,00	29,00	29,00	29,00	29,00	3K	1
13/09/2021	3,20%	0,90	29,00	28,10	28,00	29,00	53K	3
10/09/2021	-3,10%	-0,90	28,10	29,00	28,00	29,00	90K	7
09/09/2021	-3,33%	-1,00	29,00	29,00	29,00	29,00	3K	1
03/09/2021	3,45%	1,00	30,00	29,00	29,00	30,00	15K	3
02/09/2021	-1,69%	-0,50	29,00	29,00	29,00	29,00	3K	1
01/09/2021	-4,84%	-1,50	29,50	29,50	29,50	29,50	115K	4
25/08/2021	0,00%	0,00	31,00	31,00	31,00	31,00	25K	4
24/08/2021	0,00%	0,00	31,00	29,50	29,50	31,00	9K	3

20/08/2021	0,00%	0,00	31,00	31,00	31,00	31,00	3K	1
19/08/2021	0,00%	0,00	31,00	30,00	28,00	31,00	304K	19
18/08/2021	0,00%	0,00	31,00	31,00	31,00	31,00	3K	1
17/08/2021	-2,21%	-0,70	31,00	31,00	31,00	31,00	170K	8
16/08/2021	-0,94%	-0,30	31,70	31,71	31,70	31,71	6K	2
13/08/2021	0,00%	0,00	32,00	32,00	32,00	32,00	10K	3
12/08/2021	0,00%	0,00	32,00	32,00	32,00	32,00	3K	1
11/08/2021	0,00%	0,00	32,00	32,00	32,00	32,00	10K	3
06/08/2021	0,95%	0,30	32,00	31,70	31,70	32,00	6K	2
05/08/2021	-6,76%	-2,30	31,70	35,00	31,70	35,90	151K	19
04/08/2021	-5,29%	-1,90	34,00	35,00	33,10	35,00	146K	10
03/08/2021	-2,97%	-1,10	35,90	36,85	35,90	37,00	29K	4
02/08/2021	8,66%	2,95	37,00	35,40	35,40	37,00	15K	4
30/07/2021	-4,08%	-1,45	34,05	34,97	34,05	35,00	420K	19
29/07/2021	1,43%	0,50	35,50	35,50	35,50	35,50	28K	2
27/07/2021	0,00%	0,00	35,00	37,01	34,60	37,01	32K	6
26/07/2021	0,00%	0,00	35,00	35,00	35,00	35,00	7K	2
23/07/2021	2,64%	0,90	35,00	34,60	34,60	35,00	10K	3
22/07/2021	-1,13%	-0,39	34,10	34,10	34,10	34,10	3K	1
21/07/2021	1,11%	0,38	34,49	34,10	34,10	34,50	14K	4
20/07/2021	0,03%	0,01	34,11	34,11	34,11	34,11	7K	2
19/07/2021	0,00%	0,00	34,10	34,10	34,10	34,10	3K	1
16/07/2021	0,00%	0,00	34,10	34,10	34,10	34,10	3K	1
12/07/2021	0,00%	0,00	34,10	34,10	34,10	34,10	3K	1
08/07/2021	-0,15%	-0,05	34,10	34,11	34,10	34,11	27K	4
06/07/2021	0,00%	0,00	34,15	34,15	34,15	34,15	3K	1
05/07/2021	0,00%	0,00	34,15	34,15	34,15	34,15	3K	1
02/07/2021	0,00%	0,00	34,15	34,15	34,15	34,15	51K	4
30/06/2021	-2,46%	-0,86	34,15	34,17	34,15	34,19	14K	3
29/06/2021	-1,66%	-0,59	35,01	35,01	35,01	35,01	4K	1
25/06/2021	0,00%	0,00	35,60	35,60	35,60	35,60	25K	4
24/06/2021	1,71%	0,60	35,60	35,50	35,50	35,60	7K	2
23/06/2021	0,57%	0,20	35,00	34,78	34,51	35,00	14K	4
22/06/2021	-1,97%	-0,70	34,80	35,99	34,80	36,00	11K	3
21/06/2021	2,90%	1,00	35,50	35,50	35,50	35,50	4K	1
17/06/2021	0,73%	0,25	34,50	34,50	34,50	34,50	3K	1
16/06/2021	-4,86%	-1,75	34,25	35,90	34,15	35,90	14K	4
14/06/2021	0,00%	0,00	36,00	36,00	36,00	36,00	32K	6
10/06/2021	1,64%	0,58	36,00	36,00	36,00	36,00	4K	1
09/06/2021	-1,61%	-0,58	35,42	36,00	33,71	36,00	35K	8
08/06/2021	-3,87%	-1,45	36,00	36,00	36,00	36,00	4K	1
07/06/2021	0,08%	0,03	37,45	37,45	37,45	37,45	4K	1
04/06/2021	6,28%	2,21	37,42	35,20	34,00	37,60	64K	12
02/06/2021	-3,53%	-1,29	35,21	38,96	35,20	38,96	26K	6
01/06/2021	-1,14%	-0,42	36,50	36,50	36,50	36,50	7K	2
31/05/2021	1,15%	0,42	36,92	36,11	36,00	36,92	18K	5
28/05/2021	0,00%	0,00	36,50	37,50	36,50	37,50	11K	3
26/05/2021	1,22%	0,44	36,50	36,50	36,50	36,50	4K	1
24/05/2021	-0,69%	-0,25	36,06	38,50	36,06	38,50	15K	4
20/05/2021	0,78%	0,28	36,31	36,75	36,31	36,75	7K	2
19/05/2021	0,08%	0,03	36,03	36,00	36,00	36,05	25K	4
18/05/2021	0,00%	0,00	36,00	36,00	36,00	36,00	11K	2
14/05/2021	-2,60%	-0,96	36,00	36,50	36,00	36,50	159K	16
13/05/2021	1,26%	0,46	36,96	37,00	36,52	37,00	22K	5
12/05/2021	-2,67%	-1,00	36,50	36,50	36,50	36,94	44K	6
07/05/2021	0,81%	0,30	37,50	37,01	37,00	37,50	26K	5
06/05/2021	-2,08%	-0,79	37,20	38,90	37,01	39,00	64K	16
05/05/2021	-0,34%	-0,13	37,99	38,12	37,99	42,99	376K	74
04/05/2021	0,32%	0,12	38,12	38,12	38,10	38,12	50K	6
03/05/2021	-0,31%	-0,12	38,00	38,50	38,00	38,50	107K	13
30/04/2021	0,00%	0,00	38,12	38,02	38,00	38,12	244K	28
29/04/2021	0,00%	0,00	38,12	38,58	38,00	38,58	434K	31
28/04/2021	-0,05%	-0,02	38,12	38,12	38,12	38,12	11K	1
27/04/2021	-2,21%	-0,86	38,14	38,89	38,12	38,89	61K	13
26/04/2021	0,03%	0,01	39,00	39,00	39,00	39,00	4K	1
23/04/2021	-0,43%	-0,17	38,99	39,00	38,99	39,00	43K	2
22/04/2021	0,41%	0,16	39,16	39,08	39,08	40,00	107K	15
20/04/2021	-3,15%	-1,27	39,00	40,00	39,00	40,00	192K	10
19/04/2021	-2,94%	-1,22	40,27	41,45	39,31	41,45	240K	13
16/04/2021	-3,85%	-1,66	41,49	42,00	41,00	42,00	116K	10
15/04/2021	0,35%	0,15	43,15	43,00	43,00	43,15	60K	4
14/04/2021	-2,29%	-1,01	43,00	44,02	43,00	44,02	96K	9
13/04/2021	-2,24%	-1,01	44,01	45,50	44,01	46,96	96K	9
12/04/2021	-2,07%	-0,95	45,02	45,22	45,02	45,22	374K	17
09/04/2021	-0,07%	-0,03	45,97	45,30	45,20	45,99	32K	5
08/04/2021	-2,13%	-1,00	46,00	47,00	46,00	47,00	157K	9
07/04/2021	-1,51%	-0,72	47,00	47,73	47,00	47,74	331K	11
06/04/2021	-0,56%	-0,27	47,72	47,16	47,16	47,73	38K	3
05/04/2021	-2,30%	-1,13	47,99	49,15	47,01	49,15	746K	47
01/04/2021	-0,37%	-0,18	49,12	51,49	49,11	51,49	40K	8
31/03/2021	0,37%	0,18	49,30	49,11	49,11	49,30	44K	5
30/03/2021	0,00%	0,00	49,12	49,11	49,10	49,12	69K	4
29/03/2021	-0,77%	-0,38	49,12	51,20	49,12	51,20	10K	2
26/03/2021	0,79%	0,39	49,50	49,50	49,11	53,35	165K	21
25/03/2021	0,00%	0,00	49,11	49,12	49,11	49,12	59K	5
24/03/2021	0,00%	0,00	49,11	49,12	49,11	49,20	79K	11
23/03/2021	-4,10%	-2,10	49,11	49,50	49,11	52,00	15K	3
18/03/2021	4,23%	2,08	51,21	50,00	50,00	51,21	30K	6
17/03/2021	-3,67%	-1,87	49,13	49,13	49,13	49,13	5K	1
16/03/2021	3,74%	1,84	51,00	49,50	49,50	51,00	20K	4
15/03/2021	0,02%	0,01	49,16	49,20	49,16	49,20	10K	2
12/03/2021	-0,51%	-0,25	49,15	50,00	49,10	50,00	35K	5
11/03/2021	0,00%	0,00	49,40	49,40	49,40	49,50	64K	5
10/03/2021	-0,60%	-0,30	49,40	49,62	49,40	52,00	199K	22
09/03/2021	-0,10%	-0,05	49,70	50,50	49,70	51,80	70K	7
08/03/2021	-7,55%	-4,06	49,75	49,65	49,61	51,30	96K	16
05/03/2021	-4,18%	-2,35	53,81	56,39	49,61	56,39	156K	24
04/03/2021	-13,59%	-8,83	56,16	60,00	54,00	64,55	430K	67
03/03/2021	10,70%	6,28	64,99	62,00	57,00	68,00	229K	26
02/03/2021	-0,07%	-0,04	58,71	58,70	58,11	58,71	23K	4
01/03/2021	-6,72%	-4,23	58,75	58,00	58,00	58,75	29K	4
26/02/2021	-0,03%	-0,02	62,98	59,01	59,01	62,98	18K	3
25/02/2021	-1,56%	-1,00	63,00	64,99	59,00	64,99	99K	13
24/02/2021	-3,03%	-2,00	64,00	61,01	60,01	64,00	37K	6
23/02/2021	4,27%	2,70	66,00	66,00	66,00	66,00	13K	2
22/02/2021	-2,47%	-1,60	63,30	58,16	58,16	63,50	181K	24
18/02/2021	0,70%	0,45	64,90	62,00	62,00	64,90	19K	3
17/02/2021	-0,85%	-0,55	64,45	64,50	64,45	64,50	13K	2
12/02/2021	4,23%	2,64	65,00	65,00	65,00	65,00	6K	1
11/02/2021	-1,02%	-0,64	62,36	62,50	61,50	67,00	115K	16
10/02/2021	2,42%	1,49	63,00	64,55	61,02	64,80	76K	11
09/02/2021	-6,79%	-4,48	61,51	65,50	60,01	65,50	464K	72
08/02/2021	0,00%	0,00	65,99	62,10	62,10	65,99	44K	3
05/02/2021	3,92%	2,49	65,99	63,50	62,00	67,99	134K	19
04/02/2021	-2,32%	-1,51	63,50	65,01	61,50	66,50	189K	30
03/02/2021	8,17%	4,91	65,01	62,80	62,00	88,30	1M	154
02/02/2021	-5,35%	-3,40	60,10	62,98	60,10	62,98	74K	12
01/02/2021	-10,55%	-7,49	63,50	58,98	56,99	64,10	182K	25
20/01/2021	-2,07%	-1,50	70,99	71,00	69,70	71,00	42K	6
18/01/2021	-0,43%	-0,31	72,49	74,01	72,49	74,01	37K	5
15/01/2021	-2,02%	-1,50	72,80	72,15	71,79	72,86	36K	5
14/01/2021	-4,74%	-3,70	74,30	72,20	72,20	74,30	29K	4
13/01/2021	-	-	78,00	83,98	72,00	86,00	111K	13

Date,Open,High,Low,Close,Volume
20-Sep-21,31.00,31.00,28.23,28.23,8743
16-Sep-21,29.00,29.00,29.00,29.00,2900
14-Sep-21,29.00,29.00,29.00,29.00,2900
13-Sep-21,28.10,29.00,28.00,29.00,53390
10-Sep-21,29.00,29.00,28.00,28.10,89644
09-Sep-21,29.00,29.00,29.00,29.00,2900
03-Sep-21,29.00,30.00,29.00,30.00,14800
02-Sep-21,29.00,29.00,29.00,29.00,2900
01-Sep-21,29.50,29.50,29.50,29.50,115050
25-Aug-21,31.00,31.00,31.00,31.00,24800
24-Aug-21,29.50,31.00,29.50,31.00,9025
20-Aug-21,31.00,31.00,31.00,31.00,3100
19-Aug-21,30.00,31.00,28.00,31.00,304174
18-Aug-21,31.00,31.00,31.00,31.00,3100
17-Aug-21,31.00,31.00,31.00,31.00,170500
16-Aug-21,31.71,31.71,31.70,31.70,6341
13-Aug-21,32.00,32.00,32.00,32.00,9570
12-Aug-21,32.00,32.00,32.00,32.00,3200
11-Aug-21,32.00,32.00,32.00,32.00,9600
06-Aug-21,31.70,32.00,31.70,32.00,6370
05-Aug-21,35.00,35.90,31.70,31.70,150860
04-Aug-21,35.00,35.00,33.10,34.00,146436
03-Aug-21,36.85,37.00,35.90,35.90,29225
02-Aug-21,35.40,37.00,35.40,37.00,14627
30-Jul-21,34.97,35.00,34.05,34.05,419780
29-Jul-21,35.50,35.50,35.50,35.50,28050
27-Jul-21,37.01,37.01,34.60,35.00,32113
26-Jul-21,35.00,35.00,35.00,35.00,7000
23-Jul-21,34.60,35.00,34.60,35.00,10460
22-Jul-21,34.10,34.10,34.10,34.10,3410
21-Jul-21,34.10,34.50,34.10,34.49,13757
20-Jul-21,34.11,34.11,34.11,34.11,6822
19-Jul-21,34.10,34.10,34.10,34.10,3410
16-Jul-21,34.10,34.10,34.10,34.10,3410
12-Jul-21,34.10,34.10,34.10,34.10,3410
08-Jul-21,34.11,34.11,34.10,34.10,27281
06-Jul-21,34.15,34.15,34.15,34.15,3415
05-Jul-21,34.15,34.15,34.15,34.15,3415
02-Jul-21,34.15,34.15,34.15,34.15,51225
30-Jun-21,34.17,34.19,34.15,34.15,13666
29-Jun-21,35.01,35.01,35.01,35.01,3501
25-Jun-21,35.60,35.60,35.60,35.60,24920
24-Jun-21,35.50,35.60,35.50,35.60,7110
23-Jun-21,34.78,35.00,34.51,35.00,13906
22-Jun-21,35.99,36.00,34.80,34.80,10679
21-Jun-21,35.50,35.50,35.50,35.50,3550
17-Jun-21,34.50,34.50,34.50,34.50,3450
16-Jun-21,35.90,35.90,34.15,34.25,13980
14-Jun-21,36.00,36.00,36.00,36.00,32400
10-Jun-21,36.00,36.00,36.00,36.00,3600
09-Jun-21,36.00,36.00,33.71,35.42,34760
08-Jun-21,36.00,36.00,36.00,36.00,3600
07-Jun-21,37.45,37.45,37.45,37.45,3745
04-Jun-21,35.20,37.60,34.00,37.42,63755
02-Jun-21,38.96,38.96,35.20,35.21,25637
01-Jun-21,36.50,36.50,36.50,36.50,7300
31-May-21,36.11,36.92,36.00,36.92,18245
28-May-21,37.50,37.50,36.50,36.50,11050
26-May-21,36.50,36.50,36.50,36.50,3650
24-May-21,38.50,38.50,36.06,36.06,14677
20-May-21,36.75,36.75,36.31,36.31,7306
19-May-21,36.00,36.05,36.00,36.03,25215
18-May-21,36.00,36.00,36.00,36.00,10800
14-May-21,36.50,36.50,36.00,36.00,158995
13-May-21,37.00,37.00,36.52,36.96,22134
12-May-21,36.50,36.94,36.50,36.50,43844
07-May-21,37.01,37.50,37.00,37.50,26001
06-May-21,38.90,39.00,37.01,37.20,64366
05-May-21,38.12,42.99,37.99,37.99,375774
04-May-21,38.12,38.12,38.10,38.12,49552
03-May-21,38.50,38.50,38.00,38.00,106720
30-Apr-21,38.02,38.12,38.00,38.12,243616
29-Apr-21,38.58,38.58,38.00,38.12,434055
28-Apr-21,38.12,38.12,38.12,38.12,11436
27-Apr-21,38.89,38.89,38.12,38.14,61260
26-Apr-21,39.00,39.00,39.00,39.00,3900
23-Apr-21,39.00,39.00,38.99,38.99,42899
22-Apr-21,39.08,40.00,39.08,39.16,106613
20-Apr-21,40.00,40.00,39.00,39.00,192435
19-Apr-21,41.45,41.45,39.31,40.27,239881
16-Apr-21,42.00,42.00,41.00,41.49,115949
15-Apr-21,43.00,43.15,43.00,43.15,60240
14-Apr-21,44.02,44.02,43.00,43.00,95904
13-Apr-21,45.50,46.96,44.01,44.01,95644
12-Apr-21,45.22,45.22,45.02,45.02,374432
09-Apr-21,45.30,45.99,45.20,45.97,31990
08-Apr-21,47.00,47.00,46.00,46.00,156746
07-Apr-21,47.73,47.74,47.00,47.00,330937
06-Apr-21,47.16,47.73,47.16,47.72,38065
05-Apr-21,49.15,49.15,47.01,47.99,746128
01-Apr-21,51.49,51.49,49.11,49.12,39762
31-Mar-21,49.11,49.30,49.11,49.30,44245
30-Mar-21,49.11,49.12,49.10,49.12,68754
29-Mar-21,51.20,51.20,49.12,49.12,10032
26-Mar-21,49.50,53.35,49.11,49.50,165430
25-Mar-21,49.12,49.12,49.11,49.11,58934
24-Mar-21,49.12,49.20,49.11,49.11,78596
23-Mar-21,49.50,52.00,49.11,49.11,15061
18-Mar-21,50.00,51.21,50.00,51.21,30281
17-Mar-21,49.13,49.13,49.13,49.13,4913
16-Mar-21,49.50,51.00,49.50,51.00,20001
15-Mar-21,49.20,49.20,49.16,49.16,9836
12-Mar-21,50.00,50.00,49.10,49.15,34559
11-Mar-21,49.40,49.50,49.40,49.40,64230
10-Mar-21,49.62,52.00,49.40,49.40,199016
09-Mar-21,50.50,51.80,49.70,49.70,70210
08-Mar-21,49.65,51.30,49.61,49.75,95708
05-Mar-21,56.39,56.39,49.61,53.81,156208
04-Mar-21,60.00,64.55,54.00,56.16,429713
03-Mar-21,62.00,68.00,57.00,64.99,228786
02-Mar-21,58.70,58.71,58.11,58.71,23422
01-Mar-21,58.00,58.75,58.00,58.75,29082
26-Feb-21,59.01,62.98,59.01,62.98,18497
25-Feb-21,64.99,64.99,59.00,63.00,98609
24-Feb-21,61.01,64.00,60.01,64.00,37053
23-Feb-21,66.00,66.00,66.00,66.00,13200
22-Feb-21,58.16,63.50,58.16,63.30,181047
18-Feb-21,62.00,64.90,62.00,64.90,19180
17-Feb-21,64.50,64.50,64.45,64.45,12895
12-Feb-21,65.00,65.00,65.00,65.00,6500
11-Feb-21,62.50,67.00,61.50,62.36,115472
10-Feb-21,64.55,64.80,61.02,63.00,75710
09-Feb-21,65.50,65.50,60.01,61.51,464359
08-Feb-21,62.10,65.99,62.10,65.99,44248
05-Feb-21,63.50,67.99,62.00,65.99,134428
04-Feb-21,65.01,66.50,61.50,63.50,188960
03-Feb-21,62.80,88.30,62.00,65.01,1257861
02-Feb-21,62.98,62.98,60.10,60.10,74256
01-Feb-21,58.98,64.10,56.99,63.50,181822
20-Jan-21,71.00,71.00,69.70,70.99,42148
18-Jan-21,74.01,74.01,72.49,72.49,36590
15-Jan-21,72.15,72.86,71.79,72.80,36160
14-Jan-21,72.20,74.30,72.20,74.30,29302
13-Jan-21,83.98,86.00,72.00,78.00,110943

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BSLI3

cotações, gráficos e mais...