papéis
login
mais

Cotação atual, histórico e gráfico do papel: BZLI11

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
25/09/2020-4,34%-0,6614,5315,1614,3615,16492K1.361
24/09/20202,01%0,3015,1914,5514,5515,191M190
23/09/20203,76%0,5414,8914,9414,5014,99638K138
22/09/2020-6,45%-0,9914,3515,4014,3115,50796K2.105
21/09/20200,33%0,0515,3415,3015,0015,5085K78
18/09/20205,45%0,7915,2914,6914,3215,29719K172
17/09/2020-2,03%-0,3014,5014,9014,2515,10642K1.306
16/09/2020-2,63%-0,4014,8015,3514,3615,451M2.578
15/09/2020-5,00%-0,8015,2016,0014,4816,09436K1.016
14/09/2020-1,23%-0,2016,0016,1516,0016,185K6
11/09/20201,89%0,3016,2015,9015,7016,20641K65
10/09/2020-0,62%-0,1015,9015,8015,8015,90820K61
09/09/20206,67%1,0016,0015,2514,4216,001M941
08/09/2020-4,46%-0,7015,0015,8014,2315,90386K372
04/09/2020-1,88%-0,3015,7016,0015,5016,0032K25
03/09/20200,31%0,0516,0016,0015,9916,0014K9
02/09/20200,95%0,1515,9515,8015,8016,00480K70
01/09/2020-3,07%-0,5015,8015,8515,8015,99484K79
31/08/20203,82%0,6016,3015,7015,6016,30325K73
28/08/20203,29%0,5015,7015,2515,1015,70101K96
27/08/20203,40%0,5015,2014,6914,6915,20121K124
26/08/20202,80%0,4014,7014,4014,0115,45543K1.014
25/08/2020-1,38%-0,2014,3014,8814,0014,88366K823
24/08/2020-2,03%-0,3014,5014,7814,5014,78522K107
21/08/2020-5,55%-0,8714,8015,7514,2015,751M1.129
20/08/20200,45%0,0715,6715,7015,5115,70919K25
19/08/2020-0,64%-0,1015,6015,8015,6015,807K19
18/08/2020-0,32%-0,0515,7015,7515,6015,8514K28
17/08/202010,92%1,5515,7514,3414,3415,75237K249
14/08/20202,16%0,3014,2014,5013,9314,5054512
13/08/2020-1,07%-0,1513,9014,0013,9014,7980K125
12/08/2020-3,77%-0,5514,0514,7113,8315,09443K1.779
11/08/2020-14,12%-2,4014,6016,0014,5216,01370K1.837
10/08/20200,29%0,0517,0016,9616,9017,0059212
07/08/20205,94%0,9516,9516,0015,3016,9694K101
06/08/20203,36%0,5216,0015,7515,4816,46507K12
05/08/20201,51%0,2315,4815,5015,4815,752M43
04/08/2020-3,48%-0,5515,2515,7514,4015,7540K46
03/08/2020-2,47%-0,4015,8016,2015,5016,203K8
31/07/20202,53%0,4016,2015,9015,6016,60155K102
30/07/20200,00%0,0015,8015,8515,6016,0051K26
29/07/20200,00%0,0015,8015,8015,8015,8015K10
28/07/20202,07%0,3215,8015,8515,7015,8540K43
27/07/20201,98%0,3015,4815,2015,2015,5046K26
24/07/20202,57%0,3815,1814,2414,2415,2071K50
23/07/20202,07%0,3014,8014,6014,6014,92414K50
22/07/20200,00%0,0014,5014,2414,2414,6026K12
21/07/2020-1,36%-0,2014,5014,3014,2114,7410K22
20/07/2020-1,54%-0,2314,7014,5014,5014,9314K25
17/07/20203,32%0,4814,9314,4014,4015,0068K48
16/07/20201,76%0,2514,4513,7013,7014,4661K49
15/07/2020-0,70%-0,1014,2014,4014,2014,6030K25
14/07/20205,93%0,8014,3013,6513,6514,59201K270
13/07/2020-7,22%-1,0513,5014,3013,5014,70236K107
10/07/20200,28%0,0414,5514,6514,5514,7031K53
09/07/20200,76%0,1114,5114,6014,2514,6064K16
08/07/2020-1,03%-0,1514,4014,5514,4014,706K10
07/07/2020-1,95%-0,2914,5514,8014,3514,8072K25
06/07/20201,64%0,2414,8414,6514,3314,94117K52
03/07/20203,03%0,4314,6014,5014,3015,19481K191
02/07/2020-13,07%-2,1314,1716,0614,0316,06858K324
01/07/2020-4,12%-0,7016,3016,5016,3017,109K15
30/06/20203,66%0,6017,0016,4116,4017,10263K36
29/06/20203,80%0,6016,4015,5015,5016,40600K69
26/06/2020-0,63%-0,1015,8015,1514,3115,90622K510
25/06/202013,57%1,9015,9014,7814,3115,9090M1.439
24/06/2020-4,11%-0,6014,0014,3014,0014,602M108
23/06/20202,74%0,3914,6014,2513,9914,80738K199
22/06/2020-10,63%-1,6914,2115,2614,2115,90399K205
19/06/202010,80%1,5515,9014,6014,6015,90105M231
18/06/2020-9,18%-1,4514,3515,0014,0115,79659K642
17/06/20208,97%1,3015,8014,0513,9316,401M498
16/06/20203,57%0,5014,5014,0513,9914,50218K320
15/06/2020-12,45%-1,9914,0015,9014,0015,9084K62
12/06/202014,05%1,9715,9913,9913,9916,067M112
10/06/2020-3,31%-0,4814,0214,6414,0214,6454011
09/06/20201,75%0,2514,5014,2014,2014,5043K29
08/06/20200,92%0,1314,2513,5013,5014,50250K71
05/06/20200,86%0,1214,1214,2013,8014,2054K38
04/06/20200,00%0,0014,0014,0013,7114,0021K36
03/06/20201,45%0,2014,0013,6312,5614,2098K119
02/06/2020-0,72%-0,1013,8014,3313,8014,3385K88
01/06/2020-15,24%-2,5013,9018,8113,9018,811M242
29/05/202015,41%2,1916,4014,7413,8316,4011M58
28/05/2020-2,00%-0,2914,2114,0013,9314,3096K25
27/05/20200,00%0,0014,5014,0114,0014,6435K32
26/05/20204,92%0,6814,5014,5013,9314,7031K27
25/05/2020-7,87%-1,1813,8216,2013,8216,2079K26
22/05/20201,28%0,1915,0014,8514,8516,20396K32
21/05/20205,48%0,7714,8116,0014,8116,005M10
20/05/20200,29%0,0414,0414,0414,0414,04421
19/05/2020-1,41%-0,2014,0015,8014,0015,802425
15/05/2020-4,05%-0,6014,2014,8014,2016,0011M14
14/05/20202,42%0,3514,8014,0014,0014,80599K3
13/05/2020-1,10%-0,1614,4514,0414,0014,79502K12
11/05/20204,36%0,6114,6114,7914,6114,792K27
08/05/2020-5,34%-0,7914,0014,0014,0014,004201
07/05/2020-0,07%-0,0114,7914,8014,0014,801K5
05/05/20200,00%0,0014,8014,8014,8014,80624K8
04/05/2020-9,76%-1,6014,8014,8014,2014,8016K11
30/04/20209,33%1,4016,4016,4016,4018,862156
28/04/20200,00%0,0015,0014,0114,0115,00582
27/04/2020-1,38%-0,2115,0014,0013,9315,001555
24/04/2020-4,94%-0,7915,2115,2115,2115,21302
20/04/20201,27%0,2016,0017,5016,0017,502553
14/04/202012,86%1,8015,8015,5015,5015,801K2
09/04/2020-12,50%-2,0014,0014,0014,0014,36564
07/04/20200,00%0,0016,0016,0016,0016,00161
02/04/20200,00%0,0016,0016,0016,0016,00161
31/03/202014,29%2,0016,0015,0015,0016,003K15
27/03/2020-5,41%-0,8014,0014,0014,0014,00282
26/03/20205,71%0,8014,8014,8014,8014,80300K4
25/03/20200,00%0,0014,0014,0014,0014,00141
24/03/2020-0,71%-0,1014,0014,1014,0014,10704
23/03/2020-10,76%-1,7014,1014,1014,1014,10422
20/03/202012,06%1,7015,8014,1014,1015,80292
19/03/20200,00%0,0014,1014,8014,1015,80300K3
18/03/20200,00%0,0014,1014,1014,1014,101553
17/03/20200,00%0,0014,1014,1014,1015,802375
16/03/2020-2,76%-0,4014,1015,6014,1015,801K9
13/03/20200,00%0,0014,5014,5014,5014,501K2
11/03/2020-2,03%-0,3014,5015,6014,5015,60302
10/03/2020-1,33%-0,2014,8014,8014,8014,801482
09/03/2020-0,07%-0,0115,0015,0115,0015,801K7
06/03/20200,00%0,0015,0115,0115,0115,011202
05/03/20200,00%0,0015,0116,0015,0116,002525
04/03/2020-3,78%-0,5915,0115,0115,0116,0040M16
03/03/20204,00%0,6015,6015,8515,0015,852678
02/03/2020-5,06%-0,8015,0015,8115,0015,817502
28/02/20200,00%0,0015,8015,8015,0016,0010M19
27/02/20205,33%0,8015,8015,8015,8015,80632
26/02/20201,35%0,2015,0014,8014,8015,004K2
21/02/2020-4,52%-0,7014,8016,0014,8016,004M15
20/02/2020--15,5016,0015,5016,003125


*exoneração de responsabilidade e termos de uso


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
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito