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
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
20/02/2020-4,73%-0,7715,5016,0015,5016,003125
19/02/20202,97%0,4716,2715,5015,5016,279M15
18/02/20200,00%0,0015,8015,8015,5015,8017M5
17/02/20200,00%0,0015,8015,8015,8015,804M9
14/02/20200,00%0,0015,8016,4015,8016,402K21
13/02/20201,94%0,3015,8015,9015,8016,403M16
12/02/20200,00%0,0015,5015,5015,0215,50266K5
11/02/2020-3,12%-0,5015,5015,8015,5015,803M11
10/02/20201,27%0,2016,0016,0016,0016,001283
07/02/20200,00%0,0015,8015,8015,8015,801581
06/02/20201,94%0,3015,8016,4015,5016,403M11
04/02/2020-0,06%-0,0115,5016,0015,5016,00784
03/02/2020-1,84%-0,2915,5115,5015,5015,803M12
31/01/2020-3,66%-0,6015,8015,5015,5016,405M18
30/01/20200,00%0,0016,4016,5016,4016,509844
29/01/20203,80%0,6016,4015,9215,9216,406M20
28/01/20205,33%0,8015,8014,9014,9015,803M9
27/01/2020-5,78%-0,9215,0015,9215,0015,923M15
24/01/20202,71%0,4215,9215,9215,5015,925033
23/01/20200,00%0,0015,5015,5015,5015,502M6
22/01/20200,00%0,0015,5015,5015,5015,503K2
21/01/2020-3,12%-0,5015,5015,5015,5016,203M19
17/01/20201,27%0,2016,0015,8015,5016,002503
16/01/20200,00%0,0015,8015,8015,8016,001M12
15/01/20201,94%0,3015,8015,5015,5016,003M14
14/01/2020-3,12%-0,5015,5015,0014,5616,0041410
13/01/20203,23%0,5016,0015,0015,0016,0087510
10/01/2020-5,49%-0,9015,5015,7015,5016,401M20
09/01/20200,00%0,0016,4016,4015,7016,401K9
08/01/20208,97%1,3516,4018,0015,0018,009K35
07/01/20200,33%0,0515,0515,0015,0016,151878
06/01/2020-8,54%-1,4015,0015,0015,0015,002K1
30/12/20190,00%0,0016,4016,5016,4016,502K3
27/12/20192,50%0,4016,4016,0116,0118,0022K12
26/12/2019-3,03%-0,5016,0016,5016,0016,5016M10
23/12/20192,48%0,4016,5016,5016,5016,501813
20/12/20190,63%0,1016,1014,5014,5016,102063
19/12/20190,00%0,0016,0014,5014,5016,00942
18/12/20191,27%0,2016,0015,5015,5016,0012M13
17/12/20194,98%0,7515,8015,5015,5015,807M11
16/12/2019-4,75%-0,7515,0514,6014,1115,501K10
13/12/20191,94%0,3015,8015,8015,8015,801581
12/12/20190,00%0,0015,5016,0015,5016,007M14
11/12/20193,06%0,4615,5014,5014,5015,504M10
09/12/2019-2,97%-0,4615,0414,5014,5015,502K4
06/12/20190,00%0,0015,5014,5014,5015,501364
05/12/20190,00%0,0015,5014,5014,5015,502235
04/12/20196,90%1,0015,5014,5014,5015,50913
03/12/20190,00%0,0014,5014,5014,5014,50141
02/12/2019-8,23%-1,3014,5015,8014,5015,801395
29/11/20190,00%0,0015,8015,8015,8015,8019M6
28/11/20190,00%0,0015,8015,8015,8015,80311
27/11/20197,48%1,1015,8015,0015,0015,8082K3
22/11/20191,38%0,2014,7015,5014,5015,803K21
21/11/2019--14,5015,7914,5015,803M67


*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