Cotação atual, histórico e gráfico do papel: BZLI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/08/2019 | 0,00% | 0,00 | 15,80 | 15,80 | 15,80 | 15,80 | 31 | 1 |
| 14/08/2019 | 8,97% | 1,30 | 15,80 | 15,80 | 15,80 | 15,80 | 17K | 5 |
| 13/08/2019 | 0,00% | 0,00 | 14,50 | 14,50 | 14,50 | 14,50 | 3M | 6 |
| 12/08/2019 | -3,97% | -0,60 | 14,50 | 14,50 | 14,10 | 14,50 | 390 | 3 |
| 09/08/2019 | 4,35% | 0,63 | 15,10 | 15,00 | 15,00 | 15,10 | 391 | 4 |
| 02/08/2019 | -1,56% | -0,23 | 14,47 | 14,47 | 14,47 | 14,47 | 14 | 1 |
| 01/08/2019 | 0,00% | 0,00 | 14,70 | 15,70 | 14,70 | 15,70 | 963 | 5 |
| 31/07/2019 | 1,59% | 0,23 | 14,70 | 14,70 | 14,70 | 14,70 | 15K | 3 |
| 24/07/2019 | -0,21% | -0,03 | 14,47 | 14,50 | 14,47 | 14,50 | 144 | 2 |
| 22/07/2019 | 0,21% | 0,03 | 14,50 | 14,50 | 14,50 | 14,50 | 1K | 1 |
| 18/07/2019 | 2,62% | 0,37 | 14,47 | 14,47 | 14,47 | 14,47 | 1K | 1 |
| 17/07/2019 | 0,00% | 0,00 | 14,10 | 14,60 | 14,10 | 14,60 | 28 | 2 |
| 12/07/2019 | -2,76% | -0,40 | 14,10 | 14,10 | 14,10 | 14,10 | 183 | 1 |
| 08/07/2019 | -3,27% | -0,49 | 14,50 | 14,50 | 14,50 | 14,50 | 43 | 2 |
| 05/07/2019 | 6,31% | 0,89 | 14,99 | 14,10 | 14,10 | 14,99 | 1M | 5 |
| 04/07/2019 | 1,08% | 0,15 | 14,10 | 13,95 | 13,95 | 14,10 | 69 | 2 |
| 02/07/2019 | -11,71% | -1,85 | 13,95 | 13,95 | 13,95 | 13,95 | 2K | 2 |
| 28/06/2019 | 7,48% | 1,10 | 15,80 | 15,30 | 15,30 | 15,80 | 2K | 5 |
| 27/06/2019 | -5,16% | -0,80 | 14,70 | 14,70 | 14,70 | 14,70 | 1K | 1 |
| 26/06/2019 | 0,65% | 0,10 | 15,50 | 15,50 | 15,50 | 15,50 | 15 | 1 |
| 25/06/2019 | 10,00% | 1,40 | 15,40 | 14,00 | 14,00 | 15,50 | 73 | 4 |
| 24/06/2019 | 0,00% | 0,00 | 14,00 | 14,00 | 14,00 | 14,00 | 14 | 1 |
| 21/06/2019 | 0,00% | 0,00 | 14,00 | 14,00 | 14,00 | 14,00 | 14 | 1 |
| 19/06/2019 | 3,70% | 0,50 | 14,00 | 14,00 | 14,00 | 14,00 | 280 | 1 |
| 18/06/2019 | -9,94% | -1,49 | 13,50 | 13,50 | 13,50 | 13,50 | 135 | 1 |
| 31/05/2019 | 2,11% | 0,31 | 14,99 | 14,99 | 14,99 | 14,99 | 194 | 2 |
| 30/05/2019 | 8,34% | 1,13 | 14,68 | 14,68 | 14,68 | 14,68 | 1K | 1 |
| 29/05/2019 | -3,21% | -0,45 | 13,55 | 14,00 | 13,55 | 14,00 | 1K | 3 |
| 27/05/2019 | -4,76% | -0,70 | 14,00 | 14,70 | 14,00 | 14,70 | 156 | 3 |
| 23/05/2019 | 0,00% | 0,00 | 14,70 | 14,70 | 14,70 | 14,70 | 479K | 2 |
| 22/05/2019 | 0,00% | 0,00 | 14,70 | 14,70 | 14,70 | 14,70 | 88 | 2 |
| 20/05/2019 | 5,00% | 0,70 | 14,70 | 14,70 | 14,70 | 14,70 | 1K | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
20-Aug-19,15.80,15.80,15.80,15.80,31
14-Aug-19,15.80,15.80,15.80,15.80,17380
13-Aug-19,14.50,14.50,14.50,14.50,2599995
12-Aug-19,14.50,14.50,14.10,14.50,390
09-Aug-19,15.00,15.10,15.00,15.10,391
02-Aug-19,14.47,14.47,14.47,14.47,14
01-Aug-19,15.70,15.70,14.70,14.70,963
31-Jul-19,14.70,14.70,14.70,14.70,14700
24-Jul-19,14.50,14.50,14.47,14.47,144
22-Jul-19,14.50,14.50,14.50,14.50,1450
18-Jul-19,14.47,14.47,14.47,14.47,1447
17-Jul-19,14.60,14.60,14.10,14.10,28
12-Jul-19,14.10,14.10,14.10,14.10,183
08-Jul-19,14.50,14.50,14.50,14.50,43
05-Jul-19,14.10,14.99,14.10,14.99,1100010
04-Jul-19,13.95,14.10,13.95,14.10,69
02-Jul-19,13.95,13.95,13.95,13.95,1646
28-Jun-19,15.30,15.80,15.30,15.80,1739
27-Jun-19,14.70,14.70,14.70,14.70,1470
26-Jun-19,15.50,15.50,15.50,15.50,15
25-Jun-19,14.00,15.50,14.00,15.40,73
24-Jun-19,14.00,14.00,14.00,14.00,14
21-Jun-19,14.00,14.00,14.00,14.00,14
19-Jun-19,14.00,14.00,14.00,14.00,280
18-Jun-19,13.50,13.50,13.50,13.50,135
31-May-19,14.99,14.99,14.99,14.99,194
30-May-19,14.68,14.68,14.68,14.68,1468
29-May-19,14.00,14.00,13.55,13.55,1356
27-May-19,14.70,14.70,14.00,14.00,156
23-May-19,14.70,14.70,14.70,14.70,479220
22-May-19,14.70,14.70,14.70,14.70,88
20-May-19,14.70,14.70,14.70,14.70,1470
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-18,13.30,13.30,13.30,13.30,1221966
22-Oct-18,13.20,13.20,13.20,13.20,1221966
19-Oct-18,13.35,13.50,13.35,13.50,1221966
03-Oct-18,13.20,13.60,13.20,13.60,1221966
26-Sep-18,13.60,13.60,13.00,13.60,1221966
24-Sep-18,13.60,13.60,13.60,13.60,1221966
20-Sep-18,13.60,13.60,13.41,13.41,1221966
11-Sep-18,13.41,13.41,13.41,13.41,1221966
06-Sep-18,13.59,13.59,13.59,13.59,1221966
24-Aug-18,13.65,13.65,13.65,13.65,1221966
31-Jul-18,13.61,13.61,13.61,13.61,1221966
27-Jul-18,13.61,13.61,13.61,13.61,1221966
23-Jul-18,13.61,13.61,13.61,13.61,1221966
20-Jul-18,13.61,13.61,13.61,13.61,1221966
18-Jul-18,13.61,13.61,13.61,13.61,1221966
13-Jul-18,13.61,13.61,13.61,13.61,1221966
11-Jul-18,13.61,13.61,13.61,13.61,1221966
05-Jul-18,13.61,13.61,13.61,13.61,1221966
04-Jul-18,13.55,13.61,13.50,13.61,1221966
29-Jun-18,13.60,13.60,13.60,13.60,1221966
28-Jun-18,13.55,13.55,13.55,13.55,1221966
13-Jun-18,13.60,13.60,13.60,13.60,1221966
12-Jun-18,13.60,13.60,13.60,13.60,1221966
08-Jun-18,13.60,13.60,13.60,13.60,1221966
06-Jun-18,13.55,13.55,13.55,13.55,1221966
05-Jun-18,13.41,13.41,13.41,13.41,1221966
04-Jun-18,13.55,13.55,13.55,13.55,1221966
25-May-18,13.55,13.55,13.55,13.55,1221966
18-May-18,13.55,13.55,13.55,13.55,1221966
14-May-18,13.55,13.55,13.55,13.55,1221966
10-May-18,13.55,13.55,13.55,13.55,1221966
07-May-18,13.41,13.41,13.41,13.41,1221966
27-Apr-18,13.41,13.41,13.41,13.41,1221966
*exoneração de responsabilidade