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
19/11/2024	4,47%	0,38	8,88	8,88	8,88	8,88	888	1
18/11/2024	0,00%	0,00	8,50	8,50	8,50	8,50	3K	1
14/11/2024	0,00%	0,00	8,50	8,51	8,50	8,51	3K	2
13/11/2024	0,00%	0,00	8,50	8,51	8,50	8,51	3K	3
12/11/2024	-1,16%	-0,10	8,50	8,54	8,50	8,54	37K	8
11/11/2024	-2,60%	-0,23	8,60	9,22	8,60	9,22	6K	7
08/11/2024	1,38%	0,12	8,83	8,51	8,51	8,83	2K	2

07/11/2024	-1,69%	-0,15	8,71	8,72	8,71	8,72	5K	3
05/11/2024	-4,01%	-0,37	8,86	8,86	8,86	8,86	886	1
04/11/2024	0,44%	0,04	9,23	9,23	9,23	9,23	923	1
01/11/2024	-0,86%	-0,08	9,19	8,86	8,86	9,19	2K	2
31/10/2024	4,16%	0,37	9,27	8,87	8,87	9,27	2K	2
30/10/2024	-4,30%	-0,40	8,90	9,20	8,90	9,20	5K	5
29/10/2024	6,04%	0,53	9,30	8,96	8,96	9,30	16K	6
25/10/2024	-1,02%	-0,09	8,77	8,76	8,75	8,77	32K	5
24/10/2024	-1,56%	-0,14	8,86	9,16	8,86	9,16	5K	3
22/10/2024	-1,85%	-0,17	9,00	9,17	8,85	9,17	8K	6
21/10/2024	0,66%	0,06	9,17	9,20	9,17	9,20	2K	2
18/10/2024	1,22%	0,11	9,11	9,05	9,05	9,11	18K	3
17/10/2024	-2,28%	-0,21	9,00	9,06	9,00	9,06	14K	4
16/10/2024	0,00%	0,00	9,21	9,21	9,21	9,21	921	1
15/10/2024	-0,22%	-0,02	9,21	9,21	9,21	9,21	3K	1
10/10/2024	-4,05%	-0,39	9,23	9,23	9,23	9,23	2K	2
09/10/2024	0,10%	0,01	9,62	9,62	9,62	9,62	2K	1
08/10/2024	0,00%	0,00	9,61	9,61	9,61	9,61	2K	2
07/10/2024	4,34%	0,40	9,61	9,61	9,61	9,61	961	1
04/10/2024	-4,16%	-0,40	9,21	9,21	9,21	9,21	2K	1
25/09/2024	4,23%	0,39	9,61	9,61	9,61	9,61	2K	1
24/09/2024	0,00%	0,00	9,22	9,22	9,22	9,22	922	1
20/09/2024	-0,32%	-0,03	9,22	9,25	9,22	9,25	5K	3
19/09/2024	-1,80%	-0,17	9,25	9,31	9,25	9,31	9K	4
17/09/2024	-1,98%	-0,19	9,42	9,40	9,40	9,42	7K	5
16/09/2024	-0,72%	-0,07	9,61	9,50	9,50	9,61	22K	4
13/09/2024	-3,39%	-0,34	9,68	9,60	9,57	9,68	14K	6
12/09/2024	0,70%	0,07	10,02	9,59	9,59	10,02	17K	3
11/09/2024	-0,40%	-0,04	9,95	9,62	9,62	9,98	10K	7
10/09/2024	-1,28%	-0,13	9,99	9,99	9,99	9,99	4K	1
05/09/2024	-2,22%	-0,23	10,12	10,00	10,00	10,12	13K	3
04/09/2024	-0,48%	-0,05	10,35	10,35	10,35	10,35	1K	1
03/09/2024	-0,29%	-0,03	10,40	10,40	10,40	10,40	1K	1
26/08/2024	-4,14%	-0,45	10,43	10,44	10,01	10,44	5K	3
23/08/2024	0,00%	0,00	10,88	10,88	10,88	10,88	2K	2
21/08/2024	0,00%	0,00	10,88	10,85	10,85	10,88	2K	2
20/08/2024	-1,09%	-0,12	10,88	10,44	10,44	10,88	3K	2
19/08/2024	9,78%	0,98	11,00	10,00	10,00	11,00	25K	15
16/08/2024	-4,02%	-0,42	10,02	10,02	10,02	10,02	2K	1
15/08/2024	-4,48%	-0,49	10,44	10,45	10,44	10,45	3K	2
14/08/2024	9,08%	0,91	10,93	9,63	9,63	10,95	8K	6
13/08/2024	2,24%	0,22	10,02	9,41	9,41	10,02	8K	6
09/08/2024	-2,10%	-0,21	9,80	9,80	9,80	9,80	980	1
01/08/2024	4,16%	0,40	10,01	10,01	10,01	10,01	2K	2
30/07/2024	0,31%	0,03	9,61	9,57	9,57	9,61	5K	2
29/07/2024	-4,30%	-0,43	9,58	9,64	9,58	9,64	3K	3
26/07/2024	2,25%	0,22	10,01	10,01	10,01	10,01	1K	1
23/07/2024	-0,51%	-0,05	9,79	10,01	9,38	10,01	4K	4
18/07/2024	2,61%	0,25	9,84	9,59	9,59	9,84	2K	2
17/07/2024	-4,00%	-0,40	9,59	9,69	9,59	9,69	6K	5
16/07/2024	-0,20%	-0,02	9,99	9,73	9,60	9,99	4K	4
15/07/2024	-0,10%	-0,01	10,01	9,60	9,60	10,01	9K	4
08/07/2024	0,30%	0,03	10,02	10,02	10,02	10,02	1K	1
05/07/2024	-0,10%	-0,01	9,99	9,99	9,99	10,00	3K	3
04/07/2024	0,30%	0,03	10,00	9,60	9,60	10,00	5K	4
03/07/2024	3,85%	0,37	9,97	9,97	9,97	9,97	997	1
02/07/2024	-4,10%	-0,41	9,60	9,60	9,59	10,00	15K	6
01/07/2024	5,37%	0,51	10,01	9,29	9,29	10,02	12K	9
28/06/2024	3,15%	0,29	9,50	9,58	9,50	9,58	3K	2
27/06/2024	-3,05%	-0,29	9,21	9,23	9,21	9,59	8K	5
25/06/2024	2,15%	0,20	9,50	9,30	9,30	9,59	22K	9
24/06/2024	-1,48%	-0,14	9,30	9,45	9,30	9,45	7K	4
21/06/2024	-0,11%	-0,01	9,44	9,44	9,44	9,44	944	1
20/06/2024	2,72%	0,25	9,45	9,45	9,45	9,45	2K	2
18/06/2024	-0,11%	-0,01	9,20	9,20	9,20	9,20	2K	2
17/06/2024	0,00%	0,00	9,21	9,20	9,20	9,21	3K	3
14/06/2024	0,00%	0,00	9,21	9,21	9,21	9,21	921	1
13/06/2024	0,00%	0,00	9,21	9,21	9,21	9,21	921	1
12/06/2024	-0,97%	-0,09	9,21	9,31	9,21	9,31	12K	5
11/06/2024	0,32%	0,03	9,30	9,31	9,30	9,31	3K	3
10/06/2024	-6,36%	-0,63	9,27	9,80	9,25	9,80	11K	7
06/06/2024	0,00%	0,00	9,90	9,90	9,90	9,90	990	1
04/06/2024	3,12%	0,30	9,90	9,60	9,26	9,90	4K	4
03/06/2024	-3,03%	-0,30	9,60	9,60	9,60	9,60	2K	2
31/05/2024	-1,00%	-0,10	9,90	9,98	9,90	9,98	3K	3
29/05/2024	-1,67%	-0,17	10,00	10,01	10,00	10,01	3K	2
28/05/2024	1,70%	0,17	10,17	10,39	10,11	10,39	5K	5
27/05/2024	-2,44%	-0,25	10,00	10,25	10,00	10,25	39K	11
24/05/2024	0,99%	0,10	10,25	10,25	10,25	10,30	8K	4
23/05/2024	-7,73%	-0,85	10,15	10,75	10,11	10,75	36K	18
22/05/2024	-4,35%	-0,50	11,00	11,60	11,00	11,60	38K	20
21/05/2024	-10,16%	-1,30	11,50	12,28	11,50	12,80	38K	21
20/05/2024	-1,01%	-0,13	12,80	12,00	12,00	15,80	328K	182
17/05/2024	25,05%	2,59	12,93	10,45	10,45	13,97	573K	314
16/05/2024	-0,86%	-0,09	10,34	10,43	10,27	10,43	66K	43
15/05/2024	-0,19%	-0,02	10,43	10,42	10,42	10,43	9K	4
14/05/2024	2,96%	0,30	10,45	10,34	10,34	10,45	15K	7
13/05/2024	1,50%	0,15	10,15	10,15	10,15	10,15	19K	1
09/05/2024	1,01%	0,10	10,00	10,00	10,00	10,35	5K	4
07/05/2024	0,00%	0,00	9,90	9,90	9,90	9,90	990	1
06/05/2024	0,81%	0,08	9,90	9,82	9,82	9,90	2K	2
03/05/2024	-0,81%	-0,08	9,82	9,81	9,81	9,82	3K	3
30/04/2024	1,33%	0,13	9,90	9,75	9,75	9,90	2K	2
29/04/2024	0,00%	0,00	9,77	9,31	9,21	9,77	51K	18
24/04/2024	-1,41%	-0,14	9,77	9,77	9,77	9,77	2K	2
16/04/2024	7,14%	0,66	9,91	9,91	9,91	9,91	991	1
15/04/2024	-2,73%	-0,26	9,25	9,50	9,24	9,50	9K	7
12/04/2024	0,00%	0,00	9,51	9,91	9,51	9,91	6K	2
11/04/2024	0,00%	0,00	9,51	9,27	9,27	9,51	8K	3
10/04/2024	-0,21%	-0,02	9,51	9,30	9,30	9,51	2K	2
09/04/2024	0,21%	0,02	9,53	9,52	9,42	9,53	17K	11
08/04/2024	-7,67%	-0,79	9,51	10,28	9,50	10,28	82K	27
05/04/2024	-1,90%	-0,20	10,30	10,95	10,30	11,21	22K	14
04/04/2024	-3,23%	-0,35	10,50	10,50	10,50	10,96	24K	8
03/04/2024	-1,45%	-0,16	10,85	10,95	10,50	11,00	21K	12
02/04/2024	-4,43%	-0,51	11,01	11,01	11,00	11,01	21K	8
28/03/2024	0,00%	0,00	11,52	11,01	11,01	11,52	2K	2
27/03/2024	4,73%	0,52	11,52	11,52	11,52	11,52	1K	1
26/03/2024	0,00%	0,00	11,00	11,01	11,00	11,01	11K	4
22/03/2024	-2,14%	-0,24	11,00	11,24	11,00	11,24	15K	11
19/03/2024	0,00%	0,00	11,24	11,52	11,24	11,52	5K	4
18/03/2024	-4,42%	-0,52	11,24	11,24	11,23	11,24	6K	4
08/03/2024	5,00%	0,56	11,76	11,76	11,76	11,76	1K	1
06/03/2024	-1,84%	-0,21	11,20	11,78	11,19	11,78	14K	8
04/03/2024	0,00%	0,00	11,41	11,35	11,10	11,41	14K	10
01/03/2024	-1,21%	-0,14	11,41	11,45	11,41	11,45	33K	15
29/02/2024	-4,94%	-0,60	11,55	12,05	11,54	12,05	23K	15
28/02/2024	-0,98%	-0,12	12,15	12,20	12,15	12,20	9K	5
27/02/2024	-1,76%	-0,22	12,27	12,30	12,27	12,30	10K	5
26/02/2024	-1,26%	-0,16	12,49	12,27	12,26	12,49	6K	5
20/02/2024	-0,78%	-0,10	12,65	12,40	12,28	12,65	5K	3
19/02/2024	-0,08%	-0,01	12,75	12,75	12,75	12,75	1K	1
16/02/2024	-0,62%	-0,08	12,76	12,76	12,61	12,76	10K	6
09/02/2024	1,99%	0,25	12,84	12,84	12,60	12,84	24K	5
08/02/2024	-8,10%	-1,11	12,59	12,84	12,40	12,84	13K	9
07/02/2024	7,11%	0,91	13,70	13,29	13,29	13,80	19K	12
06/02/2024	-	-	12,79	12,80	12,79	12,80	6K	5

Date,Open,High,Low,Close,Volume
19-Nov-24,8.88,8.88,8.88,8.88,888
18-Nov-24,8.50,8.50,8.50,8.50,2550
14-Nov-24,8.51,8.51,8.50,8.50,3402
13-Nov-24,8.51,8.51,8.50,8.50,2551
12-Nov-24,8.54,8.54,8.50,8.50,36678
11-Nov-24,9.22,9.22,8.60,8.60,6162
08-Nov-24,8.51,8.83,8.51,8.83,1734
07-Nov-24,8.72,8.72,8.71,8.71,5227
05-Nov-24,8.86,8.86,8.86,8.86,886
04-Nov-24,9.23,9.23,9.23,9.23,923
01-Nov-24,8.86,9.19,8.86,9.19,1805
31-Oct-24,8.87,9.27,8.87,9.27,1814
30-Oct-24,9.20,9.20,8.90,8.90,5368
29-Oct-24,8.96,9.30,8.96,9.30,15741
25-Oct-24,8.76,8.77,8.75,8.77,32432
24-Oct-24,9.16,9.16,8.86,8.86,5347
22-Oct-24,9.17,9.17,8.85,9.00,8044
21-Oct-24,9.20,9.20,9.17,9.17,1837
18-Oct-24,9.05,9.11,9.05,9.11,18214
17-Oct-24,9.06,9.06,9.00,9.00,13527
16-Oct-24,9.21,9.21,9.21,9.21,921
15-Oct-24,9.21,9.21,9.21,9.21,2763
10-Oct-24,9.23,9.23,9.23,9.23,1846
09-Oct-24,9.62,9.62,9.62,9.62,1924
08-Oct-24,9.61,9.61,9.61,9.61,1922
07-Oct-24,9.61,9.61,9.61,9.61,961
04-Oct-24,9.21,9.21,9.21,9.21,1842
25-Sep-24,9.61,9.61,9.61,9.61,1922
24-Sep-24,9.22,9.22,9.22,9.22,922
20-Sep-24,9.25,9.25,9.22,9.22,4619
19-Sep-24,9.31,9.31,9.25,9.25,9266
17-Sep-24,9.40,9.42,9.40,9.42,6592
16-Sep-24,9.50,9.61,9.50,9.61,22092
13-Sep-24,9.60,9.68,9.57,9.68,14384
12-Sep-24,9.59,10.02,9.59,10.02,17305
11-Sep-24,9.62,9.98,9.62,9.95,9880
10-Sep-24,9.99,9.99,9.99,9.99,3996
05-Sep-24,10.00,10.12,10.00,10.12,13120
04-Sep-24,10.35,10.35,10.35,10.35,1035
03-Sep-24,10.40,10.40,10.40,10.40,1040
26-Aug-24,10.44,10.44,10.01,10.43,5133
23-Aug-24,10.88,10.88,10.88,10.88,2176
21-Aug-24,10.85,10.88,10.85,10.88,2173
20-Aug-24,10.44,10.88,10.44,10.88,3176
19-Aug-24,10.00,11.00,10.00,11.00,25067
16-Aug-24,10.02,10.02,10.02,10.02,2004
15-Aug-24,10.45,10.45,10.44,10.44,3133
14-Aug-24,9.63,10.95,9.63,10.93,8472
13-Aug-24,9.41,10.02,9.41,10.02,7883
09-Aug-24,9.80,9.80,9.80,9.80,980
01-Aug-24,10.01,10.01,10.01,10.01,2002
30-Jul-24,9.57,9.61,9.57,9.61,4797
29-Jul-24,9.64,9.64,9.58,9.58,2880
26-Jul-24,10.01,10.01,10.01,10.01,1001
23-Jul-24,10.01,10.01,9.38,9.79,3886
18-Jul-24,9.59,9.84,9.59,9.84,1943
17-Jul-24,9.69,9.69,9.59,9.59,5787
16-Jul-24,9.73,9.99,9.60,9.99,3920
15-Jul-24,9.60,10.01,9.60,10.01,8920
08-Jul-24,10.02,10.02,10.02,10.02,1002
05-Jul-24,9.99,10.00,9.99,9.99,2998
04-Jul-24,9.60,10.00,9.60,10.00,4959
03-Jul-24,9.97,9.97,9.97,9.97,997
02-Jul-24,9.60,10.00,9.59,9.60,15437
01-Jul-24,9.29,10.02,9.29,10.01,11644
28-Jun-24,9.58,9.58,9.50,9.50,2866
27-Jun-24,9.23,9.59,9.21,9.21,8334
25-Jun-24,9.30,9.59,9.30,9.50,21663
24-Jun-24,9.45,9.45,9.30,9.30,6586
21-Jun-24,9.44,9.44,9.44,9.44,944
20-Jun-24,9.45,9.45,9.45,9.45,1890
18-Jun-24,9.20,9.20,9.20,9.20,1840
17-Jun-24,9.20,9.21,9.20,9.21,2762
14-Jun-24,9.21,9.21,9.21,9.21,921
13-Jun-24,9.21,9.21,9.21,9.21,921
12-Jun-24,9.31,9.31,9.21,9.21,12021
11-Jun-24,9.31,9.31,9.30,9.30,2791
10-Jun-24,9.80,9.80,9.25,9.27,11195
06-Jun-24,9.90,9.90,9.90,9.90,990
04-Jun-24,9.60,9.90,9.26,9.90,3802
03-Jun-24,9.60,9.60,9.60,9.60,1920
31-May-24,9.98,9.98,9.90,9.90,2979
29-May-24,10.01,10.01,10.00,10.00,3001
28-May-24,10.39,10.39,10.11,10.17,5089
27-May-24,10.25,10.25,10.00,10.00,39101
24-May-24,10.25,10.30,10.25,10.25,8225
23-May-24,10.75,10.75,10.11,10.15,35936
22-May-24,11.60,11.60,11.00,11.00,37773
21-May-24,12.28,12.80,11.50,11.50,38489
20-May-24,12.00,15.80,12.00,12.80,327805
17-May-24,10.45,13.97,10.45,12.93,572808
16-May-24,10.43,10.43,10.27,10.34,65628
15-May-24,10.42,10.43,10.42,10.43,9384
14-May-24,10.34,10.45,10.34,10.45,14589
13-May-24,10.15,10.15,10.15,10.15,19285
09-May-24,10.00,10.35,10.00,10.00,5035
07-May-24,9.90,9.90,9.90,9.90,990
06-May-24,9.82,9.90,9.82,9.90,1972
03-May-24,9.81,9.82,9.81,9.82,2945
30-Apr-24,9.75,9.90,9.75,9.90,1965
29-Apr-24,9.31,9.77,9.21,9.77,51000
24-Apr-24,9.77,9.77,9.77,9.77,1954
16-Apr-24,9.91,9.91,9.91,9.91,991
15-Apr-24,9.50,9.50,9.24,9.25,9297
12-Apr-24,9.91,9.91,9.51,9.51,5746
11-Apr-24,9.27,9.51,9.27,9.51,7584
10-Apr-24,9.30,9.51,9.30,9.51,1881
09-Apr-24,9.52,9.53,9.42,9.53,17083
08-Apr-24,10.28,10.28,9.50,9.51,82123
05-Apr-24,10.95,11.21,10.30,10.30,22233
04-Apr-24,10.50,10.96,10.50,10.50,24196
03-Apr-24,10.95,11.00,10.50,10.85,20640
02-Apr-24,11.01,11.01,11.00,11.01,20908
28-Mar-24,11.01,11.52,11.01,11.52,2253
27-Mar-24,11.52,11.52,11.52,11.52,1152
26-Mar-24,11.01,11.01,11.00,11.00,11001
22-Mar-24,11.24,11.24,11.00,11.00,14523
19-Mar-24,11.52,11.52,11.24,11.24,4558
18-Mar-24,11.24,11.24,11.23,11.24,5618
08-Mar-24,11.76,11.76,11.76,11.76,1176
06-Mar-24,11.78,11.78,11.19,11.20,13526
04-Mar-24,11.35,11.41,11.10,11.41,13545
01-Mar-24,11.45,11.45,11.41,11.41,33174
29-Feb-24,12.05,12.05,11.54,11.55,23467
28-Feb-24,12.20,12.20,12.15,12.15,8529
27-Feb-24,12.30,12.30,12.27,12.27,9821
26-Feb-24,12.27,12.49,12.26,12.49,6157
20-Feb-24,12.40,12.65,12.28,12.65,4973
19-Feb-24,12.75,12.75,12.75,12.75,1275
16-Feb-24,12.76,12.76,12.61,12.76,10178
09-Feb-24,12.84,12.84,12.60,12.84,24371
08-Feb-24,12.84,12.84,12.40,12.59,12586
07-Feb-24,13.29,13.80,13.29,13.70,19019
06-Feb-24,12.80,12.80,12.79,12.79,6396

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BSLI3