Cotação atual, histórico e gráfico do papel: BULZ11

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 BULZ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2026	-0,78%	-0,76	96,55	97,50	95,80	97,50	3M	290
26/03/2026	-1,09%	-1,07	97,31	97,25	97,25	98,25	312K	59
25/03/2026	2,46%	2,36	98,38	96,84	96,83	98,90	247K	101
24/03/2026	-0,26%	-0,25	96,02	96,90	95,78	96,90	90K	31
23/03/2026	3,38%	3,15	96,27	94,97	93,90	97,58	682K	585
20/03/2026	-1,05%	-0,99	93,12	94,28	92,85	94,28	219K	46
19/03/2026	-1,48%	-1,41	94,11	93,50	93,10	95,72	885K	208

18/03/2026	-0,61%	-0,59	95,52	95,96	94,10	95,96	433K	57
17/03/2026	-0,46%	-0,44	96,11	96,75	95,95	96,75	116K	21
16/03/2026	0,57%	0,55	96,55	96,61	96,29	96,94	226K	27
13/03/2026	0,10%	0,10	96,00	97,80	94,61	98,49	243K	31
12/03/2026	-3,69%	-3,67	95,90	98,62	95,90	98,62	34K	5
11/03/2026	0,02%	0,02	99,57	99,82	99,57	99,82	100K	3
10/03/2026	2,32%	2,26	99,55	98,75	98,28	101,00	1M	439
09/03/2026	-1,35%	-1,33	97,29	97,29	97,29	97,29	5K	1
06/03/2026	-1,61%	-1,61	98,62	99,95	98,50	99,95	209K	75
05/03/2026	-1,83%	-1,87	100,23	101,01	99,75	102,29	1M	57
04/03/2026	1,24%	1,25	102,10	102,15	102,10	102,29	44K	11
03/03/2026	-3,81%	-4,00	100,85	103,50	100,16	103,50	183K	26
02/03/2026	-1,83%	-1,95	104,85	105,38	104,11	105,83	558K	51
27/02/2026	-0,64%	-0,69	106,80	107,04	106,80	107,31	164K	9
26/02/2026	-0,19%	-0,21	107,49	107,49	107,49	107,49	107	1
25/02/2026	1,13%	1,20	107,70	108,40	107,70	109,00	422K	42
24/02/2026	-0,88%	-0,95	106,50	108,20	106,50	108,80	293K	107
23/02/2026	-1,24%	-1,35	107,45	109,81	106,86	109,81	828K	137
20/02/2026	-0,07%	-0,08	108,80	109,00	108,36	109,35	216K	40
19/02/2026	0,35%	0,38	108,88	108,78	108,78	109,30	284K	8
18/02/2026	1,19%	1,28	108,50	108,50	108,50	108,50	11K	1
13/02/2026	-1,72%	-1,88	107,22	108,20	105,69	108,20	704K	86
12/02/2026	-0,82%	-0,90	109,10	109,48	108,95	109,48	3K	7
11/02/2026	1,25%	1,36	110,00	110,56	109,61	110,56	129K	15
10/02/2026	-0,65%	-0,71	108,64	109,38	108,20	109,38	759K	68
09/02/2026	0,86%	0,93	109,35	108,53	108,21	109,70	378K	40
06/02/2026	-0,35%	-0,38	108,42	108,96	108,42	108,96	163K	24
05/02/2026	0,62%	0,67	108,80	108,33	108,33	109,80	431K	115
04/02/2026	-3,01%	-3,35	108,13	109,84	107,17	110,70	963K	74
03/02/2026	0,27%	0,30	111,48	111,50	111,48	112,72	173K	97
02/02/2026	0,25%	0,28	111,18	110,52	110,30	111,20	279K	17
29/01/2026	-1,92%	-2,17	110,90	113,25	109,61	113,25	805K	66
28/01/2026	0,76%	0,85	113,07	112,78	111,29	113,93	678K	33
27/01/2026	2,62%	2,86	112,22	110,02	110,02	112,99	784K	39
26/01/2026	1,72%	1,85	109,36	108,38	105,97	109,36	1M	58
23/01/2026	0,95%	1,01	107,51	105,44	105,44	109,60	738K	69
22/01/2026	3,23%	3,33	106,50	104,11	104,11	108,93	1M	51
21/01/2026	4,25%	4,21	103,17	100,90	100,89	105,13	1M	55
20/01/2026	0,56%	0,55	98,96	99,44	98,96	102,00	181K	25
19/01/2026	0,00%	0,00	98,41	99,30	97,45	99,30	375K	26
16/01/2026	-2,06%	-2,07	98,41	100,60	98,41	100,60	319K	14
15/01/2026	0,18%	0,18	100,48	100,51	100,00	101,20	538K	35
14/01/2026	1,22%	1,21	100,30	99,12	98,92	100,54	778K	53
13/01/2026	-2,56%	-2,60	99,09	102,74	98,20	102,74	2M	167
12/01/2026	-0,16%	-0,16	101,69	100,99	100,18	103,05	1M	96
09/01/2026	0,53%	0,54	101,85	101,23	101,00	102,48	221K	60
08/01/2026	1,20%	1,20	101,31	102,00	100,31	102,00	358K	80
07/01/2026	-0,64%	-0,64	100,11	100,39	99,25	101,00	583K	121
06/01/2026	0,96%	0,96	100,75	99,86	98,55	101,30	766K	101
05/01/2026	2,31%	2,25	99,79	97,70	97,20	99,79	896K	120
02/01/2026	-1,40%	-1,38	97,54	98,90	97,10	98,97	471K	75
30/12/2025	1,30%	1,27	98,92	98,67	94,00	99,90	665K	80
29/12/2025	0,21%	0,20	97,65	97,75	97,15	98,00	221K	15
26/12/2025	0,11%	0,11	97,45	96,30	96,30	98,51	197K	15
23/12/2025	2,19%	2,09	97,34	97,06	96,50	112,00	270K	40
22/12/2025	-2,41%	-2,35	95,25	95,00	93,00	105,00	196K	27
19/12/2025	-0,41%	-0,40	97,60	96,00	96,00	104,99	500K	34
18/12/2025	0,51%	0,50	98,00	96,48	96,10	98,90	596K	80
17/12/2025	-4,82%	-4,94	97,50	99,27	96,63	99,27	492K	13
16/12/2025	-1,08%	-1,12	102,44	101,99	96,00	102,44	373K	75
15/12/2025	-	-	103,56	103,80	98,09	106,00	1M	117

Date,Open,High,Low,Close,Volume
27-Mar-26,97.50,97.50,95.80,96.55,2859681
26-Mar-26,97.25,98.25,97.25,97.31,312097
25-Mar-26,96.84,98.90,96.83,98.38,247420
24-Mar-26,96.90,96.90,95.78,96.02,90204
23-Mar-26,94.97,97.58,93.90,96.27,681884
20-Mar-26,94.28,94.28,92.85,93.12,218905
19-Mar-26,93.50,95.72,93.10,94.11,884811
18-Mar-26,95.96,95.96,94.10,95.52,433279
17-Mar-26,96.75,96.75,95.95,96.11,115793
16-Mar-26,96.61,96.94,96.29,96.55,226492
13-Mar-26,97.80,98.49,94.61,96.00,243499
12-Mar-26,98.62,98.62,95.90,95.90,33954
11-Mar-26,99.82,99.82,99.57,99.57,99708
10-Mar-26,98.75,101.00,98.28,99.55,1356135
09-Mar-26,97.29,97.29,97.29,97.29,4864
06-Mar-26,99.95,99.95,98.50,98.62,208798
05-Mar-26,101.01,102.29,99.75,100.23,1230508
04-Mar-26,102.15,102.29,102.10,102.10,44005
03-Mar-26,103.50,103.50,100.16,100.85,183141
02-Mar-26,105.38,105.83,104.11,104.85,558403
27-Feb-26,107.04,107.31,106.80,106.80,164000
26-Feb-26,107.49,107.49,107.49,107.49,107
25-Feb-26,108.40,109.00,107.70,107.70,422222
24-Feb-26,108.20,108.80,106.50,106.50,292821
23-Feb-26,109.81,109.81,106.86,107.45,827799
20-Feb-26,109.00,109.35,108.36,108.80,215901
19-Feb-26,108.78,109.30,108.78,108.88,283529
18-Feb-26,108.50,108.50,108.50,108.50,10850
13-Feb-26,108.20,108.20,105.69,107.22,704446
12-Feb-26,109.48,109.48,108.95,109.10,2947
11-Feb-26,110.56,110.56,109.61,110.00,129243
10-Feb-26,109.38,109.38,108.20,108.64,758706
09-Feb-26,108.53,109.70,108.21,109.35,377689
06-Feb-26,108.96,108.96,108.42,108.42,163121
05-Feb-26,108.33,109.80,108.33,108.80,430515
04-Feb-26,109.84,110.70,107.17,108.13,963016
03-Feb-26,111.50,112.72,111.48,111.48,173430
02-Feb-26,110.52,111.20,110.30,111.18,278829
29-Jan-26,113.25,113.25,109.61,110.90,805258
28-Jan-26,112.78,113.93,111.29,113.07,678305
27-Jan-26,110.02,112.99,110.02,112.22,784077
26-Jan-26,108.38,109.36,105.97,109.36,1440243
23-Jan-26,105.44,109.60,105.44,107.51,738019
22-Jan-26,104.11,108.93,104.11,106.50,1033639
21-Jan-26,100.90,105.13,100.89,103.17,1450564
20-Jan-26,99.44,102.00,98.96,98.96,181322
19-Jan-26,99.30,99.30,97.45,98.41,375223
16-Jan-26,100.60,100.60,98.41,98.41,319327
15-Jan-26,100.51,101.20,100.00,100.48,538395
14-Jan-26,99.12,100.54,98.92,100.30,777740
13-Jan-26,102.74,102.74,98.20,99.09,1962544
12-Jan-26,100.99,103.05,100.18,101.69,1230190
09-Jan-26,101.23,102.48,101.00,101.85,220949
08-Jan-26,102.00,102.00,100.31,101.31,358261
07-Jan-26,100.39,101.00,99.25,100.11,583082
06-Jan-26,99.86,101.30,98.55,100.75,766297
05-Jan-26,97.70,99.79,97.20,99.79,896248
02-Jan-26,98.90,98.97,97.10,97.54,471237
30-Dec-25,98.67,99.90,94.00,98.92,664588
29-Dec-25,97.75,98.00,97.15,97.65,220550
26-Dec-25,96.30,98.51,96.30,97.45,196963
23-Dec-25,97.06,112.00,96.50,97.34,269644
22-Dec-25,95.00,105.00,93.00,95.25,196195
19-Dec-25,96.00,104.99,96.00,97.60,500105
18-Dec-25,96.48,98.90,96.10,98.00,595982
17-Dec-25,99.27,99.27,96.63,97.50,492489
16-Dec-25,101.99,102.44,96.00,102.44,372803
15-Dec-25,103.80,106.00,98.09,103.56,1334244

*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: BULZ11