papéis
login
mais

Cotação atual, histórico e gráfico do papel: BTLG11

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
06/07/2020-0,85%-0,90105,50106,00105,11107,034M2.110
03/07/20202,11%2,20106,40104,49104,49110,108M1.651
02/07/20200,16%0,17104,20104,00104,00105,003M1.056
01/07/20200,51%0,53104,03103,60103,52104,033M714
30/06/2020-0,43%-0,45103,50103,95102,40103,9920M745
29/06/2020-0,29%-0,30103,95104,25103,90104,301M865
26/06/20200,29%0,30104,25103,96103,89104,501M637
25/06/2020-0,52%-0,54103,95104,49103,80104,491M668
24/06/20200,23%0,24104,49104,25103,05104,50988K380
23/06/2020-0,58%-0,61104,25104,70104,00105,251M891
22/06/2020-0,09%-0,09104,86104,99104,63105,491M823
19/06/20200,20%0,21104,95104,73104,31105,501M1.232
18/06/20200,15%0,16104,74104,80104,00104,99702K387
17/06/2020-0,23%-0,24104,58104,80103,94104,80527K450
16/06/2020-0,14%-0,15104,82105,02104,61107,90605K630
15/06/2020-1,64%-1,75104,97106,35101,50109,74931K905
12/06/2020-0,45%-0,48106,72107,19106,10107,981M2.687
10/06/20200,28%0,30107,20107,03106,20111,851M1.926
09/06/20200,18%0,19106,90106,71106,49109,33873K1.738
08/06/2020-2,10%-2,29106,71109,50106,67114,002M2.393
05/06/20201,87%2,00109,00107,11106,95110,001M1.903
04/06/20200,01%0,01107,00107,00105,02107,491M2.712
03/06/20200,37%0,39106,99106,60105,51106,99740K489
02/06/20201,70%1,78106,60105,11105,11106,99948K723
01/06/20202,16%2,22104,82102,60102,60107,002M729
29/05/20200,65%0,66102,60101,95100,00102,972M772
28/05/20200,55%0,56101,94101,50100,39102,99643K651
27/05/20200,63%0,63101,38101,49100,20101,50869K526
26/05/20204,58%4,41100,7598,3198,31101,60938K608
25/05/20201,95%1,8496,3494,4094,3497,79553K438
22/05/20201,02%0,9594,5093,5593,0294,50421K431
21/05/20200,05%0,0593,5593,9893,2593,98423K413
20/05/20200,54%0,5093,5093,0193,0094,27511K500
19/05/2020-0,13%-0,1293,0093,1293,0094,00494K590
18/05/20200,27%0,2593,1292,9092,8593,48459K377
15/05/20200,25%0,2392,8793,0092,0093,00733K339
14/05/2020-0,28%-0,2692,6492,8692,2493,79642K311
13/05/20200,05%0,0592,9092,8591,8693,20278K246
12/05/2020-1,14%-1,0792,8593,0091,6593,70563K385
11/05/2020-0,07%-0,0793,9294,1693,4094,16272K234
08/05/20200,52%0,4993,9994,2093,5394,20361K290
07/05/20200,06%0,0693,5093,5092,1098,301M717
06/05/20201,57%1,4493,4492,0091,5193,50972K475
05/05/20200,27%0,2592,0092,7991,7592,80599K446
04/05/20201,83%1,6591,7591,5490,1692,79342K245
30/04/2020-0,40%-0,3690,1090,5090,1092,56490K303
29/04/20200,51%0,4690,4691,5090,2092,90113K157
28/04/20200,31%0,2890,0090,0090,0092,45346K288
27/04/20202,55%2,2389,7288,5088,5092,99514K478
24/04/2020-5,91%-5,5087,4993,0184,9993,012M1.292
23/04/2020-0,01%-0,0192,9992,6192,5294,98302K371
22/04/2020-1,56%-1,4793,0092,6092,6095,99870K521
20/04/20202,68%2,4794,4791,9591,0696,69334K370
17/04/20200,12%0,1192,0091,9190,4194,08896K859
16/04/2020-0,40%-0,3791,8991,9590,2394,24396K390
15/04/20200,01%0,0192,2692,0091,6392,50593K342
14/04/2020-0,03%-0,0392,2592,2891,9093,78696K353
13/04/20200,85%0,7892,2891,5191,5194,001M260
09/04/20200,24%0,2291,5091,1890,3794,78355K280
08/04/20200,32%0,2991,2892,0090,7892,80277K202
07/04/20201,10%0,9990,9990,1790,1796,20319K308
06/04/20201,12%1,0090,0091,5090,0093,00266K214
03/04/2020-2,19%-1,9989,0090,0088,0792,00303K195
02/04/20203,40%2,9990,9987,8487,8492,00331K234
01/04/2020-0,02%-0,0288,0087,8187,8192,00596K292
31/03/20201,06%0,9288,0289,7987,8397,003M456
30/03/20200,81%0,7087,1086,4083,5089,78599K282
27/03/2020-0,68%-0,5986,4086,9985,0187,00957K267
26/03/20202,03%1,7386,9985,4484,0289,75929K578
25/03/20206,44%5,1685,2681,9980,1086,90436K348
24/03/20203,76%2,9080,1079,0179,0082,00686K434
23/03/20201,58%1,2077,2074,8770,1084,00705K408
20/03/2020-3,76%-2,9776,0080,9975,5185,003M1.804
19/03/20201,90%1,4778,9775,0069,0280,013M727
18/03/2020-16,71%-15,5577,5092,9874,5092,98613K406
17/03/2020-1,53%-1,4593,0595,9790,6298,30274K344
16/03/2020-4,06%-4,0094,5097,0090,6197,00478K361
13/03/20204,56%4,3098,5094,8094,10103,95527K502
12/03/2020-8,54%-8,8094,20102,5090,00102,50771K432
11/03/20200,97%0,99103,00102,70101,90107,80571K340
10/03/20200,80%0,81102,01103,01101,56104,99468K401
09/03/2020-6,04%-6,50101,20107,6999,00107,691M553
06/03/2020-0,27%-0,29107,70107,00104,15107,89702K286
05/03/20200,83%0,89107,99107,80107,12109,38246K210
04/03/20200,23%0,25107,10109,10107,10109,50381K272
03/03/20200,80%0,85106,85107,00106,02109,50514K774
02/03/2020-0,80%-0,85106,00107,35106,00108,50719K374
28/02/2020-0,09%-0,10106,85106,95106,49108,00461K264
27/02/2020-0,79%-0,85106,95107,79105,16108,00597K318
26/02/2020-2,38%-2,63107,80109,55104,75109,55490K319
21/02/20202,25%2,43110,43108,10107,72112,00572K353
20/02/20200,47%0,50108,00107,51107,30109,00369K219
19/02/2020-1,40%-1,53107,50109,10107,50110,193M751
18/02/2020-1,77%-1,96109,03110,99108,50110,99638K410
17/02/20201,86%2,03110,99108,95107,96113,002M530
14/02/20203,48%3,66108,96105,30105,30109,00735K350
13/02/2020-0,20%-0,21105,30107,84104,11107,841M556
12/02/2020-1,67%-1,79105,51107,30105,48107,982M898
11/02/2020-0,19%-0,20107,30107,49107,20108,992M504
10/02/2020-0,67%-0,72107,50110,44107,30110,452M809
07/02/2020-2,24%-2,48108,22110,99108,00111,651M626
06/02/2020-1,16%-1,30110,70112,05110,00112,05901K852
05/02/2020-1,47%-1,67112,00113,70112,00113,70680K350
04/02/20202,41%2,67113,67111,00111,00115,551M455
03/02/20202,78%3,00111,00108,20107,80111,001M445
31/01/20200,00%0,00108,00107,84107,51108,992M508
30/01/2020-0,74%-0,80108,00108,80107,55108,80674K352
29/01/20200,93%1,00108,80107,55107,55109,00966K329
28/01/2020-0,55%-0,60107,80108,40107,50110,312M442
27/01/2020-0,28%-0,30108,40108,70108,40109,502M491
24/01/2020-2,03%-2,25108,70110,50108,40110,502M703
23/01/2020-0,14%-0,15110,95111,79110,81112,00607K296
22/01/2020-0,77%-0,86111,10111,96111,07112,97924K436
21/01/20201,78%1,96111,96109,47108,40112,484M1.081
20/01/2020-3,51%-4,00110,00114,00109,00114,003M776
17/01/2020-2,06%-2,40114,00116,50113,11118,89849K663
16/01/2020-8,27%-10,50116,40126,80114,90126,80682K415
15/01/20200,00%0,00126,90126,90125,52126,90676K311
14/01/20200,08%0,10126,90126,80125,10128,47426K217
13/01/2020-0,53%-0,68126,80127,48125,15128,996M398
10/01/20200,09%0,11127,48128,90125,10128,95569K254
09/01/2020-0,65%-0,83127,37129,65127,37129,90415K249
08/01/2020-4,44%-5,95128,20134,15127,37134,15805K413
07/01/2020-0,25%-0,34134,15134,99132,40134,99501K264
06/01/20203,85%4,99134,49129,40129,40135,001M342
03/01/20206,23%7,60129,50121,90121,90130,00956K422
02/01/2020-0,45%-0,55121,90122,45119,50128,20529K371
30/12/20191,21%1,46122,45120,99120,98123,43303K236
27/12/2019-0,01%-0,01120,99123,00120,00123,00746K296
26/12/20190,83%1,00121,00120,00118,60124,50989K283
23/12/20193,45%4,00120,00116,00116,00120,00801K200
20/12/20193,47%3,89116,00112,15112,15116,00366K183
19/12/2019-0,76%-0,86112,11112,97112,00113,30451K210
18/12/2019--112,97113,50112,00113,50365K227


*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