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
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	-3,98%	-0,53	12,79	12,80	12,79	12,80	6K	5
05/02/2024	-2,77%	-0,38	13,32	12,79	12,63	13,32	10K	8
02/02/2024	2,85%	0,38	13,70	13,31	13,31	13,87	7K	5
01/02/2024	4,06%	0,52	13,32	13,87	13,32	13,88	4K	3
31/01/2024	-0,31%	-0,04	12,80	12,93	12,80	12,93	12K	8
30/01/2024	-9,89%	-1,41	12,84	14,24	12,84	14,24	110K	19
29/01/2024	7,87%	1,04	14,25	13,10	13,10	14,28	37K	23
26/01/2024	4,76%	0,60	13,21	13,21	13,21	13,21	1K	1
25/01/2024	0,08%	0,01	12,61	13,31	12,61	13,31	9K	5
24/01/2024	-3,08%	-0,40	12,60	13,14	12,53	13,14	6K	5
16/01/2024	0,00%	0,00	13,00	13,00	13,00	13,00	1K	1
10/01/2024	-1,07%	-0,14	13,00	13,01	13,00	13,01	5K	4
09/01/2024	0,00%	0,00	13,14	13,14	13,14	13,14	1K	1
05/01/2024	2,82%	0,36	13,14	13,30	13,14	13,30	5K	4
04/01/2024	-7,86%	-1,09	12,78	13,33	12,26	13,33	15K	9
03/01/2024	4,13%	0,55	13,87	13,88	13,87	14,28	10K	6
02/01/2024	4,23%	0,54	13,32	12,39	12,39	13,32	9K	5
28/12/2023	-2,89%	-0,38	12,78	12,49	12,49	13,32	8K	6
27/12/2023	1,31%	0,17	13,16	13,15	13,15	13,19	4K	3
26/12/2023	1,88%	0,24	12,99	12,99	12,99	12,99	1K	1
22/12/2023	3,66%	0,45	12,75	12,89	12,75	12,89	4K	3
21/12/2023	-7,93%	-1,06	12,30	13,36	12,30	13,40	32K	18
20/12/2023	-0,89%	-0,12	13,36	13,36	13,36	13,36	1K	1
19/12/2023	-1,61%	-0,22	13,48	13,71	13,48	14,30	11K	8
18/12/2023	-4,20%	-0,60	13,70	13,71	13,70	13,71	3K	2
15/12/2023	4,38%	0,60	14,30	14,30	14,30	14,30	1K	1
14/12/2023	0,22%	0,03	13,70	13,70	13,70	13,70	1K	1
11/12/2023	0,00%	0,00	13,67	13,67	13,67	13,67	1K	1
05/12/2023	1,11%	0,15	13,67	14,40	13,35	14,43	8K	6
04/12/2023	0,00%	0,00	13,52	13,52	13,52	13,52	3K	1
28/11/2023	3,21%	0,42	13,52	13,88	13,52	13,88	3K	2
27/11/2023	-9,03%	-1,30	13,10	13,66	13,07	13,87	27K	17
24/11/2023	-0,55%	-0,08	14,40	14,08	13,80	14,48	24K	13
22/11/2023	-0,07%	-0,01	14,48	13,83	13,83	14,48	6K	3
14/11/2023	8,22%	1,10	14,49	14,49	14,49	14,49	7K	2
13/11/2023	-1,40%	-0,19	13,39	12,69	12,69	13,39	5K	4
10/11/2023	-4,97%	-0,71	13,58	14,29	13,58	14,29	3K	2
09/11/2023	0,00%	0,00	14,29	14,28	14,28	14,29	4K	3
08/11/2023	5,07%	0,69	14,29	14,29	14,29	14,29	1K	1
07/11/2023	0,00%	0,00	13,60	13,60	13,60	13,60	3K	2
06/11/2023	-6,08%	-0,88	13,60	13,01	13,01	13,60	3K	2
27/10/2023	7,50%	1,01	14,48	14,48	14,48	14,48	1K	1
26/10/2023	6,23%	0,79	13,47	13,47	13,47	13,47	1K	1
23/10/2023	0,56%	0,07	12,68	12,69	12,68	12,69	3K	2
19/10/2023	-0,08%	-0,01	12,61	13,65	12,61	13,65	9K	6
18/10/2023	-7,14%	-0,97	12,62	12,62	12,62	12,62	1K	1
16/10/2023	-1,38%	-0,19	13,59	14,10	13,59	14,10	4K	3
11/10/2023	-1,50%	-0,21	13,78	13,78	13,78	13,78	1K	1
10/10/2023	7,53%	0,98	13,99	13,99	13,99	13,99	1K	1
09/10/2023	-7,07%	-0,99	13,01	13,01	13,01	13,01	8K	5
02/10/2023	-1,41%	-0,20	14,00	14,00	14,00	14,00	4K	3
29/09/2023	4,41%	0,60	14,20	14,20	14,20	14,20	1K	1
27/09/2023	-1,45%	-0,20	13,60	14,51	13,60	14,51	6K	4
26/09/2023	-10,80%	-1,67	13,80	14,20	13,80	14,20	6K	4
25/09/2023	6,69%	0,97	15,47	15,47	15,47	15,47	2K	1
22/09/2023	-1,83%	-0,27	14,50	15,29	14,50	15,29	3K	2
20/09/2023	0,00%	0,00	14,77	14,77	14,77	14,77	1K	1
08/09/2023	9,41%	1,27	14,77	14,83	14,77	14,83	3K	2
06/09/2023	-8,47%	-1,25	13,50	13,50	13,50	13,50	3K	2
05/09/2023	-0,07%	-0,01	14,75	14,75	13,51	14,75	4K	3
04/09/2023	0,00%	0,00	14,76	15,90	14,76	15,90	6K	4
31/08/2023	-0,07%	-0,01	14,76	14,76	14,76	14,76	3K	1
28/08/2023	-0,07%	-0,01	14,77	14,77	14,77	14,77	1K	1
25/08/2023	-0,07%	-0,01	14,78	14,78	14,78	14,78	1K	1
23/08/2023	3,79%	0,54	14,79	14,79	14,79	14,79	1K	1
22/08/2023	-4,17%	-0,62	14,25	13,65	13,65	14,25	3K	2
11/08/2023	5,01%	0,71	14,87	14,87	14,87	14,87	3K	2
03/08/2023	-4,97%	-0,74	14,16	14,16	14,16	14,33	10K	5
24/07/2023	0,00%	0,00	14,90	14,90	14,90	14,90	1K	1
21/07/2023	4,93%	0,70	14,90	14,90	14,90	14,90	1K	1
19/07/2023	-4,95%	-0,74	14,20	14,20	14,20	14,20	1K	1
14/07/2023	0,00%	0,00	14,94	14,91	14,91	14,94	9K	4
12/07/2023	6,26%	0,88	14,94	14,98	14,94	14,98	3K	2
11/07/2023	0,00%	0,00	14,06	14,06	14,06	14,06	4K	3
10/07/2023	4,93%	0,66	14,06	13,30	12,64	14,06	23K	14
07/07/2023	-3,60%	-0,50	13,40	13,40	13,40	13,40	1K	1
06/07/2023	0,00%	0,00	13,90	13,90	13,90	13,90	1K	1
05/07/2023	4,43%	0,59	13,90	13,90	13,90	13,90	1K	1
04/07/2023	-3,48%	-0,48	13,31	13,79	13,31	13,79	4K	3
03/07/2023	2,00%	0,27	13,79	14,60	13,79	14,60	4K	3
30/06/2023	-14,27%	-2,25	13,52	13,51	13,51	13,99	30K	16
29/06/2023	5,13%	0,77	15,77	15,79	15,76	15,79	5K	3
28/06/2023	-11,50%	-1,95	15,00	15,30	15,00	15,30	9K	6
19/06/2023	0,00%	0,00	16,95	16,00	15,52	16,96	8K	5
15/06/2023	3,99%	0,65	16,95	16,96	16,50	16,96	14K	8
13/06/2023	-0,49%	-0,08	16,30	16,00	16,00	16,39	5K	3
12/06/2023	0,24%	0,04	16,38	16,49	16,38	16,50	5K	3
06/06/2023	6,24%	0,96	16,34	15,88	15,88	17,00	8K	5
05/06/2023	0,00%	0,00	15,38	15,38	15,38	15,38	2K	1
02/06/2023	2,47%	0,37	15,38	15,38	15,38	15,38	3K	2
31/05/2023	-0,53%	-0,08	15,01	15,79	15,01	15,79	3K	2
30/05/2023	0,60%	0,09	15,09	15,90	14,00	15,90	7K	5
29/05/2023	0,00%	0,00	15,00	15,00	15,00	15,00	2K	1
26/05/2023	0,00%	0,00	15,00	15,90	15,00	15,90	6K	4
25/05/2023	0,20%	0,03	15,00	15,94	15,00	15,94	5K	3
24/05/2023	-0,20%	-0,03	14,97	15,98	14,01	15,98	8K	5
23/05/2023	-5,96%	-0,95	15,00	15,96	15,00	15,96	5K	3
22/05/2023	-0,13%	-0,02	15,95	14,80	14,48	15,95	6K	4
15/05/2023	6,47%	0,97	15,97	15,98	14,75	15,98	6K	4
12/05/2023	3,45%	0,50	15,00	14,50	14,50	15,99	8K	5
09/05/2023	3,57%	0,50	14,50	13,45	13,45	14,50	3K	2
05/05/2023	0,00%	0,00	14,00	15,09	14,00	15,09	3K	2
04/05/2023	-	-	14,00	15,35	14,00	15,35	3K	2

Date,Open,High,Low,Close,Volume
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
05-Feb-24,12.79,13.32,12.63,13.32,10272
02-Feb-24,13.31,13.87,13.31,13.70,6789
01-Feb-24,13.87,13.88,13.32,13.32,4107
31-Jan-24,12.93,12.93,12.80,12.80,11564
30-Jan-24,14.24,14.24,12.84,12.84,110424
29-Jan-24,13.10,14.28,13.10,14.25,37302
26-Jan-24,13.21,13.21,13.21,13.21,1321
25-Jan-24,13.31,13.31,12.61,12.61,8898
24-Jan-24,13.14,13.14,12.53,12.60,6336
16-Jan-24,13.00,13.00,13.00,13.00,1300
10-Jan-24,13.01,13.01,13.00,13.00,5201
09-Jan-24,13.14,13.14,13.14,13.14,1314
05-Jan-24,13.30,13.30,13.14,13.14,5273
04-Jan-24,13.33,13.33,12.26,12.78,15355
03-Jan-24,13.88,14.28,13.87,13.87,9914
02-Jan-24,12.39,13.32,12.39,13.32,8857
28-Dec-23,12.49,13.32,12.49,12.78,7659
27-Dec-23,13.15,13.19,13.15,13.16,3950
26-Dec-23,12.99,12.99,12.99,12.99,1299
22-Dec-23,12.89,12.89,12.75,12.75,3839
21-Dec-23,13.36,13.40,12.30,12.30,32413
20-Dec-23,13.36,13.36,13.36,13.36,1336
19-Dec-23,13.71,14.30,13.48,13.48,11136
18-Dec-23,13.71,13.71,13.70,13.70,2741
15-Dec-23,14.30,14.30,14.30,14.30,1430
14-Dec-23,13.70,13.70,13.70,13.70,1370
11-Dec-23,13.67,13.67,13.67,13.67,1367
05-Dec-23,14.40,14.43,13.35,13.67,8468
04-Dec-23,13.52,13.52,13.52,13.52,2704
28-Nov-23,13.88,13.88,13.52,13.52,2740
27-Nov-23,13.66,13.87,13.07,13.10,26798
24-Nov-23,14.08,14.48,13.80,14.40,23888
22-Nov-23,13.83,14.48,13.83,14.48,5662
14-Nov-23,14.49,14.49,14.49,14.49,7245
13-Nov-23,12.69,13.39,12.69,13.39,5146
10-Nov-23,14.29,14.29,13.58,13.58,2787
09-Nov-23,14.28,14.29,14.28,14.29,4285
08-Nov-23,14.29,14.29,14.29,14.29,1429
07-Nov-23,13.60,13.60,13.60,13.60,2720
06-Nov-23,13.01,13.60,13.01,13.60,2661
27-Oct-23,14.48,14.48,14.48,14.48,1448
26-Oct-23,13.47,13.47,13.47,13.47,1347
23-Oct-23,12.69,12.69,12.68,12.68,2537
19-Oct-23,13.65,13.65,12.61,12.61,8931
18-Oct-23,12.62,12.62,12.62,12.62,1262
16-Oct-23,14.10,14.10,13.59,13.59,4129
11-Oct-23,13.78,13.78,13.78,13.78,1378
10-Oct-23,13.99,13.99,13.99,13.99,1399
09-Oct-23,13.01,13.01,13.01,13.01,7806
02-Oct-23,14.00,14.00,14.00,14.00,4200
29-Sep-23,14.20,14.20,14.20,14.20,1420
27-Sep-23,14.51,14.51,13.60,13.60,5533
26-Sep-23,14.20,14.20,13.80,13.80,5601
25-Sep-23,15.47,15.47,15.47,15.47,1547
22-Sep-23,15.29,15.29,14.50,14.50,2979
20-Sep-23,14.77,14.77,14.77,14.77,1477
08-Sep-23,14.83,14.83,14.77,14.77,2960
06-Sep-23,13.50,13.50,13.50,13.50,2700
05-Sep-23,14.75,14.75,13.51,14.75,4301
04-Sep-23,15.90,15.90,14.76,14.76,6224
31-Aug-23,14.76,14.76,14.76,14.76,2952
28-Aug-23,14.77,14.77,14.77,14.77,1477
25-Aug-23,14.78,14.78,14.78,14.78,1478
23-Aug-23,14.79,14.79,14.79,14.79,1479
22-Aug-23,13.65,14.25,13.65,14.25,2790
11-Aug-23,14.87,14.87,14.87,14.87,2974
03-Aug-23,14.16,14.33,14.16,14.16,9929
24-Jul-23,14.90,14.90,14.90,14.90,1490
21-Jul-23,14.90,14.90,14.90,14.90,1490
19-Jul-23,14.20,14.20,14.20,14.20,1420
14-Jul-23,14.91,14.94,14.91,14.94,8959
12-Jul-23,14.98,14.98,14.94,14.94,2992
11-Jul-23,14.06,14.06,14.06,14.06,4218
10-Jul-23,13.30,14.06,12.64,14.06,22960
07-Jul-23,13.40,13.40,13.40,13.40,1340
06-Jul-23,13.90,13.90,13.90,13.90,1390
05-Jul-23,13.90,13.90,13.90,13.90,1390
04-Jul-23,13.79,13.79,13.31,13.31,4089
03-Jul-23,14.60,14.60,13.79,13.79,4288
30-Jun-23,13.51,13.99,13.51,13.52,29778
29-Jun-23,15.79,15.79,15.76,15.77,4732
28-Jun-23,15.30,15.30,15.00,15.00,9091
19-Jun-23,16.00,16.96,15.52,16.95,8183
15-Jun-23,16.96,16.96,16.50,16.95,13501
13-Jun-23,16.00,16.39,16.00,16.30,4869
12-Jun-23,16.49,16.50,16.38,16.38,4937
06-Jun-23,15.88,17.00,15.88,16.34,8134
05-Jun-23,15.38,15.38,15.38,15.38,1538
02-Jun-23,15.38,15.38,15.38,15.38,3076
31-May-23,15.79,15.79,15.01,15.01,3080
30-May-23,15.90,15.90,14.00,15.09,7399
29-May-23,15.00,15.00,15.00,15.00,1500
26-May-23,15.90,15.90,15.00,15.00,6091
25-May-23,15.94,15.94,15.00,15.00,4595
24-May-23,15.98,15.98,14.01,14.97,7546
23-May-23,15.96,15.96,15.00,15.00,4596
22-May-23,14.80,15.95,14.48,15.95,6117
15-May-23,15.98,15.98,14.75,15.97,6268
12-May-23,14.50,15.99,14.50,15.00,7534
09-May-23,13.45,14.50,13.45,14.50,2795
05-May-23,15.09,15.09,14.00,14.00,2909
04-May-23,15.35,15.35,14.00,14.00,2935

*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