Cotação atual, histórico e gráfico do papel: BSLI4

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 BSLI4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2024	-0,30%	-0,03	10,06	10,06	10,06	10,06	1K	1
19/04/2024	-1,75%	-0,18	10,09	10,09	10,09	10,09	1K	1
15/04/2024	-0,10%	-0,01	10,27	9,60	9,60	10,27	2K	2
11/04/2024	-1,06%	-0,11	10,28	10,29	9,51	10,29	5K	5
09/04/2024	-4,59%	-0,50	10,39	10,40	10,39	10,40	2K	2
05/04/2024	7,29%	0,74	10,89	10,99	10,89	10,99	5K	5
04/04/2024	-1,84%	-0,19	10,15	10,20	10,00	10,20	11K	9
03/04/2024	3,19%	0,32	10,34	10,14	10,00	10,34	14K	13
02/04/2024	-7,48%	-0,81	10,02	10,01	9,99	10,11	13K	9
01/04/2024	-1,46%	-0,16	10,83	10,31	10,31	10,83	22K	11
27/03/2024	-1,08%	-0,12	10,99	10,99	10,99	10,99	1K	1

26/03/2024	-0,80%	-0,09	11,11	10,53	10,53	11,11	34K	16
25/03/2024	6,46%	0,68	11,20	11,12	11,12	11,20	3K	2
22/03/2024	-5,99%	-0,67	10,52	11,19	10,52	11,19	7K	6
21/03/2024	0,27%	0,03	11,19	11,19	11,19	11,19	1K	1
20/03/2024	-0,27%	-0,03	11,16	10,85	10,85	11,16	3K	3
18/03/2024	0,36%	0,04	11,19	11,19	11,19	11,19	1K	1
14/03/2024	-0,27%	-0,03	11,15	11,16	11,15	11,17	6K	4
13/03/2024	-0,36%	-0,04	11,18	11,19	11,18	11,19	2K	2
12/03/2024	0,00%	0,00	11,22	11,11	11,11	11,22	3K	3
11/03/2024	6,76%	0,71	11,22	10,90	10,90	11,22	7K	5
08/03/2024	-3,75%	-0,41	10,51	10,90	10,51	11,49	42K	15
07/03/2024	-0,36%	-0,04	10,92	11,01	10,92	11,01	4K	3
06/03/2024	-4,61%	-0,53	10,96	11,00	10,96	11,30	8K	6
04/03/2024	0,00%	0,00	11,49	11,49	11,49	11,49	1K	1
01/03/2024	0,70%	0,08	11,49	11,35	11,35	11,49	8K	2
29/02/2024	-2,65%	-0,31	11,41	11,60	11,26	11,60	14K	9
26/02/2024	2,36%	0,27	11,72	11,72	11,72	11,72	1K	1
22/02/2024	-0,87%	-0,10	11,45	11,45	11,45	11,45	1K	1
21/02/2024	0,00%	0,00	11,55	11,55	11,55	11,55	1K	1
20/02/2024	2,03%	0,23	11,55	11,22	11,22	11,55	6K	4
19/02/2024	-2,92%	-0,34	11,32	11,32	11,32	11,32	2K	1
16/02/2024	-0,68%	-0,08	11,66	11,31	11,25	11,66	7K	6
15/02/2024	0,86%	0,10	11,74	11,85	11,74	11,85	5K	3
09/02/2024	0,00%	0,00	11,64	11,64	11,64	11,64	5K	2
08/02/2024	-1,69%	-0,20	11,64	11,84	11,64	11,86	8K	7
07/02/2024	5,43%	0,61	11,84	11,84	11,84	11,84	1K	1
06/02/2024	-5,95%	-0,71	11,23	11,84	11,23	11,93	13K	11
05/02/2024	-0,50%	-0,06	11,94	11,80	11,80	11,94	4K	2
02/02/2024	-0,33%	-0,04	12,00	11,67	11,61	12,03	17K	12
01/02/2024	3,35%	0,39	12,04	12,00	12,00	12,10	7K	5
31/01/2024	-5,74%	-0,71	11,65	12,11	11,60	12,21	35K	24
30/01/2024	-4,70%	-0,61	12,36	12,96	12,02	14,00	91K	48
29/01/2024	8,99%	1,07	12,97	12,11	12,10	13,04	26K	21
26/01/2024	-7,32%	-0,94	11,90	11,60	11,60	12,10	9K	8
25/01/2024	7,81%	0,93	12,84	12,84	12,84	12,84	1K	1
24/01/2024	3,75%	0,43	11,91	11,99	11,91	12,05	16K	11
23/01/2024	-2,71%	-0,32	11,48	11,48	11,48	11,48	1K	1
22/01/2024	0,17%	0,02	11,80	11,73	11,70	11,80	7K	6
19/01/2024	0,51%	0,06	11,78	11,79	11,78	11,79	2K	2
18/01/2024	-1,92%	-0,23	11,72	11,74	10,92	11,86	14K	11
17/01/2024	-0,42%	-0,05	11,95	11,91	11,78	12,01	20K	13
16/01/2024	0,17%	0,02	12,00	12,02	12,00	12,05	4K	3
15/01/2024	0,67%	0,08	11,98	12,01	11,98	12,01	4K	3
12/01/2024	-0,67%	-0,08	11,90	12,03	11,90	12,03	8K	6
11/01/2024	-1,88%	-0,23	11,98	12,22	11,98	12,23	6K	5
10/01/2024	-0,08%	-0,01	12,21	12,20	12,20	12,21	2K	2
09/01/2024	1,41%	0,17	12,22	12,20	12,20	12,22	4K	3
08/01/2024	0,33%	0,04	12,05	12,05	12,05	12,05	1K	1
05/01/2024	-2,28%	-0,28	12,01	11,90	11,90	12,33	8K	6
04/01/2024	0,00%	0,00	12,29	12,29	12,29	12,79	41K	19
02/01/2024	1,82%	0,22	12,29	11,86	11,86	12,29	2K	2
26/12/2023	0,58%	0,07	12,07	12,64	12,07	12,64	4K	3
21/12/2023	-0,41%	-0,05	12,00	12,25	12,00	12,25	16K	9
20/12/2023	-5,04%	-0,64	12,05	12,05	12,05	12,06	12K	9
19/12/2023	-0,78%	-0,10	12,69	12,69	12,69	12,69	4K	2
18/12/2023	2,81%	0,35	12,79	12,29	12,08	12,79	5K	4
15/12/2023	3,67%	0,44	12,44	12,00	12,00	12,44	11K	4
14/12/2023	2,65%	0,31	12,00	12,00	11,99	12,00	7K	4
12/12/2023	4,84%	0,54	11,69	11,69	11,69	11,69	4K	3
06/12/2023	-4,78%	-0,56	11,15	11,15	11,15	11,15	2K	1
05/12/2023	0,09%	0,01	11,71	11,70	11,70	11,71	8K	7
04/12/2023	-2,99%	-0,36	11,70	11,70	11,70	11,70	2K	1
30/11/2023	-8,43%	-1,11	12,06	12,15	11,85	12,75	164K	69
28/11/2023	0,00%	0,00	13,17	13,17	13,17	13,17	1K	1
27/11/2023	4,03%	0,51	13,17	12,78	11,75	13,50	34K	26
24/11/2023	9,23%	1,07	12,66	11,66	11,66	12,79	36K	27
23/11/2023	-0,09%	-0,01	11,59	11,59	11,59	11,59	1K	1
21/11/2023	-1,28%	-0,15	11,60	11,69	11,60	11,69	3K	2
20/11/2023	0,09%	0,01	11,75	11,74	11,60	11,75	6K	3
17/11/2023	3,44%	0,39	11,74	11,50	11,50	11,74	3K	2
16/11/2023	-1,73%	-0,20	11,35	11,36	11,35	11,36	3K	2
14/11/2023	0,00%	0,00	11,55	11,55	11,55	11,55	2K	1
09/11/2023	0,87%	0,10	11,55	11,55	11,55	11,55	1K	1
08/11/2023	1,33%	0,15	11,45	11,30	11,30	11,45	6K	3
06/11/2023	-2,92%	-0,34	11,30	11,30	11,30	11,30	6K	4
03/11/2023	3,37%	0,38	11,64	11,63	11,27	11,65	9K	7
01/11/2023	-1,83%	-0,21	11,26	11,69	11,26	11,69	3K	3
30/10/2023	1,06%	0,12	11,47	11,47	11,47	11,47	1K	1
27/10/2023	-0,09%	-0,01	11,35	11,32	11,32	11,35	2K	2
26/10/2023	-4,86%	-0,58	11,36	11,36	11,36	11,36	1K	1
19/10/2023	5,57%	0,63	11,94	11,30	11,30	11,94	5K	3
18/10/2023	0,00%	0,00	11,31	11,31	11,31	11,48	3K	3
16/10/2023	-3,33%	-0,39	11,31	11,14	11,14	11,35	7K	5
11/10/2023	-3,31%	-0,40	11,70	11,40	11,40	11,90	8K	6
03/10/2023	4,94%	0,57	12,10	12,10	12,10	12,10	1K	1
02/10/2023	-2,29%	-0,27	11,53	11,53	11,53	11,53	1K	1
29/09/2023	-2,24%	-0,27	11,80	12,07	11,80	12,08	6K	4
27/09/2023	2,55%	0,30	12,07	12,06	12,06	12,07	2K	2
26/09/2023	0,00%	0,00	11,77	11,77	11,77	11,77	1K	1
22/09/2023	-1,75%	-0,21	11,77	12,89	11,63	12,89	5K	4
21/09/2023	-0,08%	-0,01	11,98	11,61	11,60	11,98	6K	5
20/09/2023	-2,84%	-0,35	11,99	11,99	11,99	11,99	1K	1
19/09/2023	0,00%	0,00	12,34	12,34	12,34	12,34	1K	1
18/09/2023	3,87%	0,46	12,34	11,96	11,96	12,34	5K	4
15/09/2023	2,95%	0,34	11,88	11,86	11,86	11,88	6K	5
13/09/2023	0,87%	0,10	11,54	11,47	11,47	11,54	2K	2
12/09/2023	-4,67%	-0,56	11,44	11,44	11,44	11,44	2K	2
06/09/2023	5,26%	0,60	12,00	11,77	11,77	12,03	14K	8
05/09/2023	-5,00%	-0,60	11,40	11,76	11,40	11,76	2K	2
04/09/2023	7,53%	0,84	12,00	11,76	11,60	12,00	15K	9
01/09/2023	-6,14%	-0,73	11,16	11,16	11,16	11,16	1K	1
28/08/2023	3,57%	0,41	11,89	11,46	11,30	11,89	6K	5
25/08/2023	-0,35%	-0,04	11,48	10,85	10,85	11,48	3K	3
24/08/2023	0,00%	0,00	11,52	11,52	11,52	11,52	12K	2
17/08/2023	0,09%	0,01	11,52	11,52	11,52	11,52	3K	2
16/08/2023	-3,76%	-0,45	11,51	11,52	11,51	11,52	2K	2
14/08/2023	-0,17%	-0,02	11,96	11,96	11,96	11,96	1K	1
11/08/2023	5,92%	0,67	11,98	11,99	11,98	11,99	4K	3
10/08/2023	-6,99%	-0,85	11,31	12,14	11,19	12,14	18K	14
09/08/2023	5,56%	0,64	12,16	12,17	12,16	12,17	2K	2
01/08/2023	-5,26%	-0,64	11,52	11,13	11,13	12,19	9K	7
31/07/2023	1,93%	0,23	12,16	11,99	11,99	12,16	6K	5
28/07/2023	-3,71%	-0,46	11,93	12,00	11,93	12,00	6K	4
26/07/2023	-0,48%	-0,06	12,39	12,20	12,20	12,39	4K	2
25/07/2023	0,16%	0,02	12,45	12,94	12,30	12,95	9K	6
24/07/2023	0,00%	0,00	12,43	12,43	12,43	12,43	1K	1
21/07/2023	3,58%	0,43	12,43	12,86	12,43	12,86	4K	3
19/07/2023	-2,28%	-0,28	12,00	12,28	12,00	12,28	2K	2
18/07/2023	0,99%	0,12	12,28	12,18	11,99	12,28	6K	4
17/07/2023	0,00%	0,00	12,16	12,16	12,16	12,16	1K	1
14/07/2023	0,08%	0,01	12,16	12,16	12,16	12,16	4K	2
12/07/2023	-1,94%	-0,24	12,15	12,39	12,10	12,39	7K	5
06/07/2023	-	-	12,39	12,39	12,39	12,39	1K	1

Date,Open,High,Low,Close,Volume
22-Apr-24,10.06,10.06,10.06,10.06,1006
19-Apr-24,10.09,10.09,10.09,10.09,1009
15-Apr-24,9.60,10.27,9.60,10.27,1987
11-Apr-24,10.29,10.29,9.51,10.28,4912
09-Apr-24,10.40,10.40,10.39,10.39,2079
05-Apr-24,10.99,10.99,10.89,10.89,5472
04-Apr-24,10.20,10.20,10.00,10.15,11160
03-Apr-24,10.14,10.34,10.00,10.34,14121
02-Apr-24,10.01,10.11,9.99,10.02,13034
01-Apr-24,10.31,10.83,10.31,10.83,21849
27-Mar-24,10.99,10.99,10.99,10.99,1099
26-Mar-24,10.53,11.11,10.53,11.11,34073
25-Mar-24,11.12,11.20,11.12,11.20,3352
22-Mar-24,11.19,11.19,10.52,10.52,6567
21-Mar-24,11.19,11.19,11.19,11.19,1119
20-Mar-24,10.85,11.16,10.85,11.16,3317
18-Mar-24,11.19,11.19,11.19,11.19,1119
14-Mar-24,11.16,11.17,11.15,11.15,5579
13-Mar-24,11.19,11.19,11.18,11.18,2237
12-Mar-24,11.11,11.22,11.11,11.22,3345
11-Mar-24,10.90,11.22,10.90,11.22,6662
08-Mar-24,10.90,11.49,10.51,10.51,42002
07-Mar-24,11.01,11.01,10.92,10.92,4385
06-Mar-24,11.00,11.30,10.96,10.96,7720
04-Mar-24,11.49,11.49,11.49,11.49,1149
01-Mar-24,11.35,11.49,11.35,11.49,7959
29-Feb-24,11.60,11.60,11.26,11.41,13697
26-Feb-24,11.72,11.72,11.72,11.72,1172
22-Feb-24,11.45,11.45,11.45,11.45,1145
21-Feb-24,11.55,11.55,11.55,11.55,1155
20-Feb-24,11.22,11.55,11.22,11.55,5659
19-Feb-24,11.32,11.32,11.32,11.32,2264
16-Feb-24,11.31,11.66,11.25,11.66,6883
15-Feb-24,11.85,11.85,11.74,11.74,4729
09-Feb-24,11.64,11.64,11.64,11.64,4656
08-Feb-24,11.84,11.86,11.64,11.64,8273
07-Feb-24,11.84,11.84,11.84,11.84,1184
06-Feb-24,11.84,11.93,11.23,11.23,12879
05-Feb-24,11.80,11.94,11.80,11.94,3568
02-Feb-24,11.67,12.03,11.61,12.00,16639
01-Feb-24,12.00,12.10,12.00,12.04,7219
31-Jan-24,12.11,12.21,11.60,11.65,34552
30-Jan-24,12.96,14.00,12.02,12.36,91202
29-Jan-24,12.11,13.04,12.10,12.97,26407
26-Jan-24,11.60,12.10,11.60,11.90,9360
25-Jan-24,12.84,12.84,12.84,12.84,1284
24-Jan-24,11.99,12.05,11.91,11.91,15596
23-Jan-24,11.48,11.48,11.48,11.48,1148
22-Jan-24,11.73,11.80,11.70,11.80,7048
19-Jan-24,11.79,11.79,11.78,11.78,2357
18-Jan-24,11.74,11.86,10.92,11.72,13862
17-Jan-24,11.91,12.01,11.78,11.95,20215
16-Jan-24,12.02,12.05,12.00,12.00,3607
15-Jan-24,12.01,12.01,11.98,11.98,3599
12-Jan-24,12.03,12.03,11.90,11.90,8391
11-Jan-24,12.22,12.23,11.98,11.98,6063
10-Jan-24,12.20,12.21,12.20,12.21,2441
09-Jan-24,12.20,12.22,12.20,12.22,3663
08-Jan-24,12.05,12.05,12.05,12.05,1205
05-Jan-24,11.90,12.33,11.90,12.01,8412
04-Jan-24,12.29,12.79,12.29,12.29,40727
02-Jan-24,11.86,12.29,11.86,12.29,2415
26-Dec-23,12.64,12.64,12.07,12.07,3678
21-Dec-23,12.25,12.25,12.00,12.00,15779
20-Dec-23,12.05,12.06,12.05,12.05,12054
19-Dec-23,12.69,12.69,12.69,12.69,3807
18-Dec-23,12.29,12.79,12.08,12.79,4945
15-Dec-23,12.00,12.44,12.00,12.44,10969
14-Dec-23,12.00,12.00,11.99,12.00,7199
12-Dec-23,11.69,11.69,11.69,11.69,3507
06-Dec-23,11.15,11.15,11.15,11.15,2230
05-Dec-23,11.70,11.71,11.70,11.71,8196
04-Dec-23,11.70,11.70,11.70,11.70,2340
30-Nov-23,12.15,12.75,11.85,12.06,164253
28-Nov-23,13.17,13.17,13.17,13.17,1317
27-Nov-23,12.78,13.50,11.75,13.17,33874
24-Nov-23,11.66,12.79,11.66,12.66,36312
23-Nov-23,11.59,11.59,11.59,11.59,1159
21-Nov-23,11.69,11.69,11.60,11.60,3489
20-Nov-23,11.74,11.75,11.60,11.75,5829
17-Nov-23,11.50,11.74,11.50,11.74,3474
16-Nov-23,11.36,11.36,11.35,11.35,3406
14-Nov-23,11.55,11.55,11.55,11.55,2310
09-Nov-23,11.55,11.55,11.55,11.55,1155
08-Nov-23,11.30,11.45,11.30,11.45,5680
06-Nov-23,11.30,11.30,11.30,11.30,5650
03-Nov-23,11.63,11.65,11.27,11.64,9222
01-Nov-23,11.69,11.69,11.26,11.26,3425
30-Oct-23,11.47,11.47,11.47,11.47,1147
27-Oct-23,11.32,11.35,11.32,11.35,2267
26-Oct-23,11.36,11.36,11.36,11.36,1136
19-Oct-23,11.30,11.94,11.30,11.94,4648
18-Oct-23,11.31,11.48,11.31,11.31,3410
16-Oct-23,11.14,11.35,11.14,11.31,6739
11-Oct-23,11.40,11.90,11.40,11.70,8110
03-Oct-23,12.10,12.10,12.10,12.10,1210
02-Oct-23,11.53,11.53,11.53,11.53,1153
29-Sep-23,12.07,12.08,11.80,11.80,5983
27-Sep-23,12.06,12.07,12.06,12.07,2413
26-Sep-23,11.77,11.77,11.77,11.77,1177
22-Sep-23,12.89,12.89,11.63,11.77,4824
21-Sep-23,11.61,11.98,11.60,11.98,5879
20-Sep-23,11.99,11.99,11.99,11.99,1199
19-Sep-23,12.34,12.34,12.34,12.34,1234
18-Sep-23,11.96,12.34,11.96,12.34,4822
15-Sep-23,11.86,11.88,11.86,11.88,5938
13-Sep-23,11.47,11.54,11.47,11.54,2301
12-Sep-23,11.44,11.44,11.44,11.44,2310
06-Sep-23,11.77,12.03,11.77,12.00,14295
05-Sep-23,11.76,11.76,11.40,11.40,2316
04-Sep-23,11.76,12.00,11.60,12.00,15401
01-Sep-23,11.16,11.16,11.16,11.16,1116
28-Aug-23,11.46,11.89,11.30,11.89,5741
25-Aug-23,10.85,11.48,10.85,11.48,3372
24-Aug-23,11.52,11.52,11.52,11.52,11520
17-Aug-23,11.52,11.52,11.52,11.52,3456
16-Aug-23,11.52,11.52,11.51,11.51,2303
14-Aug-23,11.96,11.96,11.96,11.96,1196
11-Aug-23,11.99,11.99,11.98,11.98,3593
10-Aug-23,12.14,12.14,11.19,11.31,18311
09-Aug-23,12.17,12.17,12.16,12.16,2433
01-Aug-23,11.13,12.19,11.13,11.52,9373
31-Jul-23,11.99,12.16,11.99,12.16,6031
28-Jul-23,12.00,12.00,11.93,11.93,5993
26-Jul-23,12.20,12.39,12.20,12.39,3698
25-Jul-23,12.94,12.95,12.30,12.45,8799
24-Jul-23,12.43,12.43,12.43,12.43,1243
21-Jul-23,12.86,12.86,12.43,12.43,3798
19-Jul-23,12.28,12.28,12.00,12.00,2428
18-Jul-23,12.18,12.28,11.99,12.28,6045
17-Jul-23,12.16,12.16,12.16,12.16,1216
14-Jul-23,12.16,12.16,12.16,12.16,3648
12-Jul-23,12.39,12.39,12.10,12.15,7357
06-Jul-23,12.39,12.39,12.39,12.39,1239

*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: BSLI4