Cotação atual, histórico e gráfico do papel: BZLI11

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 BZLI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2019	0,00%	0,00	14,00	13,00	12,50	14,00	360	6
16/05/2019	16,57%	1,99	14,00	13,00	13,00	14,00	146	3
15/05/2019	-18,30%	-2,69	12,01	15,00	12,01	15,00	450	4
10/05/2019	0,00%	0,00	14,70	14,70	14,70	14,70	44	1
08/05/2019	0,00%	0,00	14,70	14,70	14,70	14,70	707K	2
30/04/2019	1,38%	0,20	14,70	13,90	13,90	14,70	432	4
29/04/2019	4,54%	0,63	14,50	13,90	13,90	14,50	343	3
26/04/2019	0,00%	0,00	13,87	13,87	13,87	13,87	27	1
25/04/2019	-0,07%	-0,01	13,87	13,88	13,87	13,88	277K	4
24/04/2019	2,28%	0,31	13,88	13,88	13,88	13,88	263	4
23/04/2019	-6,41%	-0,93	13,57	14,70	13,57	15,50	546	9
22/04/2019	7,41%	1,00	14,50	14,50	14,50	14,50	14	1
18/04/2019	-8,16%	-1,20	13,50	13,00	13,00	13,50	3K	5
17/04/2019	0,00%	0,00	14,70	14,70	14,70	14,70	29	1
16/04/2019	-4,55%	-0,70	14,70	14,70	14,70	14,70	14	1
10/04/2019	0,00%	0,00	15,40	15,40	15,40	15,40	30	1
09/04/2019	0,00%	0,00	15,40	15,40	15,40	15,40	2M	1
08/04/2019	-2,53%	-0,40	15,40	15,40	15,40	15,40	107	3
05/04/2019	0,00%	0,00	15,80	15,80	15,80	15,80	474	1
04/04/2019	7,48%	1,10	15,80	15,80	15,80	15,80	616	2
03/04/2019	1,31%	0,19	14,70	14,70	14,70	14,70	14	1
02/04/2019	-1,29%	-0,19	14,51	14,51	14,51	14,51	14	1
29/03/2019	-4,61%	-0,71	14,70	14,70	14,70	14,70	14	1
28/03/2019	4,97%	0,73	15,41	15,41	15,41	15,41	15	1
22/03/2019	8,74%	1,18	14,68	14,68	14,68	14,68	3M	3
20/03/2019	0,00%	0,00	13,50	13,50	13,50	13,50	13	1
19/03/2019	-3,36%	-0,47	13,50	13,50	13,50	13,50	54	2
18/03/2019	0,00%	0,00	13,97	13,97	13,97	14,00	55	3
15/03/2019	0,00%	0,00	13,97	13,97	13,97	13,97	257K	4
14/03/2019	0,29%	0,04	13,97	13,93	13,93	13,97	1K	3
13/03/2019	-0,29%	-0,04	13,93	13,97	13,93	13,97	3K	7
12/03/2019	3,48%	0,47	13,97	13,50	13,50	13,97	437	6
11/03/2019	2,27%	0,30	13,50	13,50	13,50	13,50	13	1
08/03/2019	-5,65%	-0,79	13,20	13,97	13,00	13,97	40	3
07/03/2019	-0,07%	-0,01	13,99	14,00	13,99	14,00	111	4
06/03/2019	-4,63%	-0,68	14,00	14,00	14,00	14,00	140	5
28/02/2019	0,00%	0,00	14,68	14,68	14,68	14,68	472K	4
22/02/2019	4,93%	0,69	14,68	14,00	13,00	14,68	220K	7
21/02/2019	0,00%	0,00	13,99	13,99	13,99	13,99	615K	1
20/02/2019	0,14%	0,02	13,99	13,99	13,99	13,99	321	4
19/02/2019	-0,92%	-0,13	13,97	13,99	13,96	13,99	8M	25
05/02/2019	1,08%	0,15	14,10	14,10	14,10	14,10	14	1
31/01/2019	0,00%	0,00	13,95	13,95	13,95	13,95	841K	4
30/01/2019	0,00%	0,00	13,95	13,95	13,95	13,95	13	1
28/01/2019	2,50%	0,34	13,95	13,95	13,95	13,95	27	2
24/01/2019	-1,87%	-0,26	13,61	13,61	13,61	13,61	1K	1
23/01/2019	-0,43%	-0,06	13,87	13,87	13,87	13,87	1K	1
08/01/2019	-0,14%	-0,02	13,93	13,95	13,93	13,95	55	2
02/01/2019	0,00%	0,00	13,95	13,95	13,95	13,95	13	1
28/12/2018	0,00%	0,00	13,95	13,95	13,95	13,95	111	2
20/12/2018	1,53%	0,21	13,95	13,95	13,95	13,95	334	3
19/12/2018	0,96%	0,13	13,74	13,74	13,74	13,74	12M	14
06/12/2018	0,00%	0,00	13,61	13,61	13,61	13,61	40	1
05/12/2018	0,00%	0,00	13,61	13,61	13,61	13,61	5M	6
30/11/2018	0,00%	0,00	13,61	13,61	13,61	13,61	5M	5
29/11/2018	0,00%	0,00	13,61	13,61	13,61	13,61	10M	7
22/11/2018	0,00%	0,00	13,61	13,61	13,61	13,61	13	1
21/11/2018	0,00%	0,00	13,61	13,61	13,61	13,61	27	1
14/11/2018	-0,07%	-0,01	13,61	13,00	13,00	13,61	100K	3
12/11/2018	0,00%	0,00	13,62	13,62	13,62	13,62	13	1
09/11/2018	0,00%	0,00	13,62	13,62	13,62	13,62	272	1
08/11/2018	0,00%	0,00	13,62	13,62	13,62	13,62	27	1
07/11/2018	0,00%	0,00	13,62	13,62	13,62	13,62	1K	1
06/11/2018	0,15%	0,02	13,62	13,62	13,62	13,62	1K	1
31/10/2018	0,00%	0,00	13,60	13,62	13,60	13,62	6M	9
30/10/2018	0,00%	0,00	13,60	13,60	13,60	13,60	3K	2
26/10/2018	0,00%	0,00	13,60	13,60	13,60	13,60	1K	1
25/10/2018	5,43%	0,70	13,60	12,90	12,90	13,60	714K	8
24/10/2018	-3,01%	-0,40	12,90	13,30	12,85	13,30	1M	14
23/10/2018	0,76%	0,10	13,30	13,30	13,30	13,30	1K	1
22/10/2018	-2,22%	-0,30	13,20	13,20	13,20	13,20	13	1
19/10/2018	-0,74%	-0,10	13,50	13,35	13,35	13,50	6M	7
03/10/2018	0,00%	0,00	13,60	13,20	13,20	13,60	116K	3
26/09/2018	0,00%	0,00	13,60	13,60	13,00	13,60	1.000K	8
24/09/2018	1,42%	0,19	13,60	13,60	13,60	13,60	13	1
20/09/2018	0,00%	0,00	13,41	13,60	13,41	13,60	19M	4
11/09/2018	-1,32%	-0,18	13,41	13,41	13,41	13,41	214	1
06/09/2018	-0,44%	-0,06	13,59	13,59	13,59	13,59	217	1
24/08/2018	0,29%	0,04	13,65	13,65	13,65	13,65	500K	2
31/07/2018	0,00%	0,00	13,61	13,61	13,61	13,61	3M	8
27/07/2018	0,00%	0,00	13,61	13,61	13,61	13,61	622K	2
23/07/2018	0,00%	0,00	13,61	13,61	13,61	13,61	2M	3
20/07/2018	0,00%	0,00	13,61	13,61	13,61	13,61	2M	4
18/07/2018	0,00%	0,00	13,61	13,61	13,61	13,61	1M	2

Date,Open,High,Low,Close,Volume
17-May-19,13.00,14.00,12.50,14.00,360
16-May-19,13.00,14.00,13.00,14.00,146
15-May-19,15.00,15.00,12.01,12.01,450
10-May-19,14.70,14.70,14.70,14.70,44
08-May-19,14.70,14.70,14.70,14.70,707070
30-Apr-19,13.90,14.70,13.90,14.70,432
29-Apr-19,13.90,14.50,13.90,14.50,343
26-Apr-19,13.87,13.87,13.87,13.87,27
25-Apr-19,13.88,13.88,13.87,13.87,276849
24-Apr-19,13.88,13.88,13.88,13.88,263
23-Apr-19,14.70,15.50,13.57,13.57,546
22-Apr-19,14.50,14.50,14.50,14.50,14
18-Apr-19,13.00,13.50,13.00,13.50,2827
17-Apr-19,14.70,14.70,14.70,14.70,29
16-Apr-19,14.70,14.70,14.70,14.70,14
10-Apr-19,15.40,15.40,15.40,15.40,30
09-Apr-19,15.40,15.40,15.40,15.40,1849309
08-Apr-19,15.40,15.40,15.40,15.40,107
05-Apr-19,15.80,15.80,15.80,15.80,474
04-Apr-19,15.80,15.80,15.80,15.80,616
03-Apr-19,14.70,14.70,14.70,14.70,14
02-Apr-19,14.51,14.51,14.51,14.51,14
29-Mar-19,14.70,14.70,14.70,14.70,14
28-Mar-19,15.41,15.41,15.41,15.41,15
22-Mar-19,14.68,14.68,14.68,14.68,3442753
20-Mar-19,13.50,13.50,13.50,13.50,13
19-Mar-19,13.50,13.50,13.50,13.50,54
18-Mar-19,13.97,14.00,13.97,13.97,55
15-Mar-19,13.97,13.97,13.97,13.97,257075
14-Mar-19,13.93,13.97,13.93,13.97,1424
13-Mar-19,13.97,13.97,13.93,13.93,3185
12-Mar-19,13.50,13.97,13.50,13.97,437
11-Mar-19,13.50,13.50,13.50,13.50,13
08-Mar-19,13.97,13.97,13.00,13.20,40
07-Mar-19,14.00,14.00,13.99,13.99,111
06-Mar-19,14.00,14.00,14.00,14.00,140
28-Feb-19,14.68,14.68,14.68,14.68,472373
22-Feb-19,14.00,14.68,13.00,14.68,220006
21-Feb-19,13.99,13.99,13.99,13.99,615000
20-Feb-19,13.99,13.99,13.99,13.99,321
19-Feb-19,13.99,13.99,13.96,13.97,7808650
05-Feb-19,14.10,14.10,14.10,14.10,14
31-Jan-19,13.95,13.95,13.95,13.95,840599
30-Jan-19,13.95,13.95,13.95,13.95,13
28-Jan-19,13.95,13.95,13.95,13.95,27
24-Jan-19,13.61,13.61,13.61,13.61,1361
23-Jan-19,13.87,13.87,13.87,13.87,1387
08-Jan-19,13.95,13.95,13.93,13.93,55
02-Jan-19,13.95,13.95,13.95,13.95,13
28-Dec-18,13.95,13.95,13.95,13.95,111
20-Dec-18,13.95,13.95,13.95,13.95,334
19-Dec-18,13.74,13.74,13.74,13.74,12197314
06-Dec-18,13.61,13.61,13.61,13.61,40
05-Dec-18,13.61,13.61,13.61,13.61,4720655
30-Nov-18,13.61,13.61,13.61,13.61,4872380
29-Nov-18,13.61,13.61,13.61,13.61,9814851
22-Nov-18,13.61,13.61,13.61,13.61,13
21-Nov-18,13.61,13.61,13.61,13.61,27
14-Nov-18,13.00,13.61,13.00,13.61,100113
12-Nov-18,13.62,13.62,13.62,13.62,13
09-Nov-18,13.62,13.62,13.62,13.62,272
08-Nov-18,13.62,13.62,13.62,13.62,27
07-Nov-18,13.62,13.62,13.62,13.62,1362
06-Nov-18,13.62,13.62,13.62,13.62,1362
31-Oct-18,13.62,13.62,13.60,13.60,5760248
30-Oct-18,13.60,13.60,13.60,13.60,2733
26-Oct-18,13.60,13.60,13.60,13.60,1360
25-Oct-18,12.90,13.60,12.90,13.60,713994
24-Oct-18,13.30,13.30,12.85,12.90,1221966
23-Oct-18,13.30,13.30,13.30,13.30,1449
22-Oct-18,13.20,13.20,13.20,13.20,13
19-Oct-18,13.35,13.50,13.35,13.50,5527415
03-Oct-18,13.20,13.60,13.20,13.60,116132
26-Sep-18,13.60,13.60,13.00,13.60,999581
24-Sep-18,13.60,13.60,13.60,13.60,13
20-Sep-18,13.60,13.60,13.41,13.41,19393627
11-Sep-18,13.41,13.41,13.41,13.41,214
06-Sep-18,13.59,13.59,13.59,13.59,217
24-Aug-18,13.65,13.65,13.65,13.65,500299
31-Jul-18,13.61,13.61,13.61,13.61,2980590
27-Jul-18,13.61,13.61,13.61,13.61,621977
23-Jul-18,13.61,13.61,13.61,13.61,2281036
20-Jul-18,13.61,13.61,13.61,13.61,2281036
18-Jul-18,13.61,13.61,13.61,13.61,1000335
13-Jul-18,13.61,13.61,13.61,13.61,1000335
11-Jul-18,13.61,13.61,13.61,13.61,1000335
05-Jul-18,13.61,13.61,13.61,13.61,1000335
04-Jul-18,13.55,13.61,13.50,13.61,1000335
29-Jun-18,13.60,13.60,13.60,13.60,1000335
28-Jun-18,13.55,13.55,13.55,13.55,1000335
13-Jun-18,13.60,13.60,13.60,13.60,1000335
12-Jun-18,13.60,13.60,13.60,13.60,1000335
08-Jun-18,13.60,13.60,13.60,13.60,1000335
06-Jun-18,13.55,13.55,13.55,13.55,1000335
05-Jun-18,13.41,13.41,13.41,13.41,1000335
04-Jun-18,13.55,13.55,13.55,13.55,1000335
25-May-18,13.55,13.55,13.55,13.55,1000335
18-May-18,13.55,13.55,13.55,13.55,1000335
14-May-18,13.55,13.55,13.55,13.55,1000335
10-May-18,13.55,13.55,13.55,13.55,1000335
07-May-18,13.41,13.41,13.41,13.41,1000335
27-Apr-18,13.41,13.41,13.41,13.41,1000335
05-Apr-18,13.19,13.19,13.19,13.19,1000335
02-Apr-18,13.35,13.35,13.19,13.19,1000335
27-Mar-18,13.20,13.35,13.20,13.35,1000335
22-Mar-18,13.12,13.12,13.12,13.12,1000335
20-Mar-18,13.12,13.12,13.12,13.12,1000335
06-Mar-18,13.26,13.26,13.26,13.26,1000335
02-Mar-18,13.26,13.26,13.26,13.26,1000335
27-Feb-18,13.26,13.26,13.26,13.26,1000335
31-Jan-18,13.20,13.20,13.20,13.20,1000335
30-Jan-18,13.20,13.20,13.20,13.20,1000335
12-Jan-18,13.40,13.40,13.40,13.40,1000335
10-Jan-18,12.50,12.50,12.50,12.50,1000335
28-Dec-17,13.12,13.12,13.12,13.12,1000335
26-Dec-17,13.12,13.12,13.12,13.12,1000335
22-Dec-17,12.48,12.48,12.48,12.48,1000335

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BZLI11