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
15/01/20210,06%0,0115,9115,9115,9115,915094
14/01/2021-0,93%-0,1515,9015,9015,9015,952K7
13/01/2021-1,59%-0,2616,0516,5115,5616,514169
12/01/20213,23%0,5116,3115,6115,6017,177K29
11/01/20211,94%0,3015,8015,6215,0515,8013K28
08/01/2021-0,64%-0,1015,5015,8515,0215,855K33
07/01/2021-0,64%-0,1015,6015,2015,2015,941K8
06/01/20211,29%0,2015,7015,4015,4015,709106
05/01/20213,33%0,5015,5015,3015,0015,5535K29
04/01/2021-6,25%-1,0015,0015,9915,0015,9935K79
30/12/20202,56%0,4016,0015,4115,4116,00850K332
29/12/20201,63%0,2515,6015,3315,0115,65804K539
28/12/20200,52%0,0815,3515,3015,1015,45516K339
23/12/20202,55%0,3815,2714,9014,8015,34526K493
22/12/20200,61%0,0914,8914,6214,6014,99221K354
21/12/20200,68%0,1014,8014,3014,3014,80146K214
18/12/2020-1,80%-0,2714,7014,7514,2015,10876K3.928
17/12/20203,89%0,5614,9714,4514,4514,97468K109
16/12/2020-0,89%-0,1314,4114,6114,3414,79760K3.324
15/12/2020-1,02%-0,1514,5414,9714,5414,97325K91
14/12/2020-2,26%-0,3414,6915,0014,6715,00634K2.718
11/12/20201,83%0,2715,0315,1414,7815,1499K62
10/12/20200,07%0,0114,7615,6014,7615,73902K1.533
09/12/2020-0,61%-0,0914,7515,1014,7315,29544K4.723
08/12/2020-1,13%-0,1714,8415,3814,7515,38405K1.234
07/12/2020-5,48%-0,8715,0115,8514,8015,85498K1.856
04/12/2020-0,75%-0,1215,8816,0015,2016,00135K179
03/12/20208,70%1,2816,0014,9014,5716,001M2.580
02/12/2020-1,21%-0,1814,7215,0014,6415,28378K2.466
01/12/2020-6,58%-1,0514,9015,6014,8015,70455K2.899
30/11/20201,27%0,2015,9515,7915,6016,00640K617
27/11/20201,61%0,2515,7515,2015,0115,80652K760
26/11/20204,73%0,7015,5014,8014,6215,501M3.354
25/11/20201,72%0,2514,8014,6014,6014,8051K184
24/11/2020-2,48%-0,3714,5514,7414,5214,89456K1.986
23/11/2020-0,53%-0,0814,9215,0014,6815,0263K31
20/11/20200,13%0,0215,0014,9014,7015,0048K20
19/11/20203,24%0,4714,9814,7314,5814,9865K140
18/11/2020-8,16%-1,2914,5115,7814,5115,78722K2.634
17/11/20200,00%0,0015,8015,7915,0515,8968K57
16/11/20203,95%0,6015,8015,2014,6115,80904K2.118
13/11/20204,83%0,7015,2014,6714,5615,40357K275
12/11/2020-2,09%-0,3114,5014,8014,4314,99479K2.042
11/11/20200,41%0,0614,8114,7414,5614,8162K108
10/11/20201,03%0,1514,7514,7514,5714,83110K235
09/11/2020-0,61%-0,0914,6014,8514,5614,8999K106
06/11/20200,41%0,0614,6914,9414,5014,98431K1.927
05/11/2020-3,75%-0,5714,6315,3914,6315,85502K2.486
04/11/20201,54%0,2315,2014,9814,7015,4964K108
03/11/2020-5,85%-0,9314,9715,9014,5015,99557K3.249
30/10/20203,31%0,5115,9015,3515,3015,90520K295
29/10/20206,88%0,9915,3914,5014,1015,502M4.128
28/10/2020-4,00%-0,6014,4014,9813,7814,99618K2.586
27/10/20201,69%0,2515,0014,7214,3615,00206K287
26/10/20203,87%0,5514,7514,2014,0514,75254K515
23/10/20200,71%0,1014,2014,2314,2014,5481K105
22/10/2020-3,42%-0,5014,1014,6014,1014,78435K2.319
21/10/20200,00%0,0014,6014,6014,2014,85479K1.701
20/10/2020-2,01%-0,3014,6014,8014,1414,87720K3.768
19/10/20201,36%0,2014,9014,9014,6414,9291K309
16/10/2020-1,74%-0,2614,7014,9814,5015,05424K3.172
15/10/20200,40%0,0614,9614,7414,7414,9962K148
14/10/20201,02%0,1514,9014,9714,6515,0759K160
13/10/2020-2,96%-0,4514,7515,1014,5015,40468K4.249
09/10/20202,22%0,3315,2015,1914,7915,20103K229
08/10/20201,16%0,1714,8715,0014,8715,36141K305
07/10/2020-5,16%-0,8014,7015,6014,6015,64463K3.128
06/10/2020-2,52%-0,4015,5015,5015,3015,74155K375
05/10/20201,92%0,3015,9015,5015,2116,00140K141
02/10/20205,76%0,8515,6015,0014,5115,60810K1.262
01/10/2020-7,23%-1,1514,7515,5014,5015,70581K2.948
30/09/20202,91%0,4515,9015,3914,9016,201M837
29/09/20203,76%0,5615,4514,9814,1115,451M2.066
28/09/20202,48%0,3614,8914,8414,5015,09162K386
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
03/07/2020--14,6014,5014,3015,19481K191


*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


© 2017-2021 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