ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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
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
21/11/2019-6,45%-1,0014,5015,7914,5015,803M67
19/11/2019-1,90%-0,3015,5014,5014,5015,50302
14/11/20190,00%0,0015,8014,5014,5015,8026K8
13/11/20191,94%0,3015,8015,8015,8015,8012M15
12/11/20190,00%0,0015,5014,5014,5015,503502
11/11/20190,00%0,0015,5015,5015,5015,50461
08/11/2019-3,12%-0,5015,5015,5015,5015,504M11
07/11/20190,00%0,0016,0016,0016,0016,008162
06/11/20191,20%0,1916,0016,0015,8216,009194
05/11/20190,06%0,0115,8115,8115,8115,81312
04/11/2019-0,63%-0,1015,8015,3015,3015,802K2
31/10/20190,63%0,1015,9015,9015,9015,90951
30/10/20195,33%0,8015,8015,8015,8015,802K1
28/10/2019-5,06%-0,8015,0015,0015,0015,00451
25/10/20190,00%0,0015,8015,8015,8015,80151
21/10/20190,00%0,0015,8015,8015,8015,80151
17/10/20198,97%1,3015,8015,8015,8015,803M7
16/10/2019-6,45%-1,0014,5014,2014,2014,50282
15/10/20190,00%0,0015,5014,5014,5015,50302
11/10/2019-1,90%-0,3015,5015,5015,5015,502M4
10/10/20191,94%0,3015,8015,5015,1515,8012M13
09/10/2019-1,90%-0,3015,5015,5515,5015,552K2
07/10/20190,13%0,0215,8015,8015,8015,803161
04/10/2019-0,13%-0,0215,7815,7815,7815,78151
03/10/2019-1,25%-0,2015,8016,0015,8016,001742
02/10/20190,00%0,0016,0016,0016,0016,00482
01/10/20190,63%0,1016,0016,0016,0016,003203
30/09/20192,58%0,4015,9016,0015,9016,0060610
27/09/20199,93%1,4015,5015,5015,5015,502K1
25/09/2019-2,76%-0,4014,1014,1014,1014,10141
24/09/20190,49%0,0714,5016,0014,5016,005096
23/09/2019-0,48%-0,0714,4314,5014,4314,505M8
20/09/20190,00%0,0014,5014,5014,5014,5011K1
19/09/20192,84%0,4014,5014,5014,5014,505M5
18/09/20190,00%0,0014,1014,5014,1014,502885
17/09/2019-8,74%-1,3514,1014,4514,1015,008883
16/09/2019-0,32%-0,0515,4515,4515,4515,45461
12/09/2019-0,06%-0,0115,5016,0014,5016,002854
11/09/20190,06%0,0115,5115,5015,5016,0010M6
10/09/2019-1,90%-0,3015,5015,6015,5015,602K3
06/09/20190,00%0,0015,8015,8015,8015,8016M29
02/09/20190,00%0,0015,8015,8015,8015,80151
30/08/20191,94%0,3015,8015,8015,8015,807901
28/08/2019-1,90%-0,3015,5015,5015,5015,50151
27/08/20190,00%0,0015,8015,8015,8015,808M11
26/08/20190,00%0,0015,8015,8015,8015,80311
20/08/20190,00%0,0015,8015,8015,8015,80311
14/08/20198,97%1,3015,8015,8015,8015,8017K5
13/08/20190,00%0,0014,5014,5014,5014,503M6
12/08/2019-3,97%-0,6014,5014,5014,1014,503903
09/08/20194,35%0,6315,1015,0015,0015,103914
02/08/2019-1,56%-0,2314,4714,4714,4714,47141
01/08/20190,00%0,0014,7015,7014,7015,709635
31/07/20191,59%0,2314,7014,7014,7014,7015K3
24/07/2019-0,21%-0,0314,4714,5014,4714,501442
22/07/20190,21%0,0314,5014,5014,5014,501K1
18/07/20192,62%0,3714,4714,4714,4714,471K1
17/07/20190,00%0,0014,1014,6014,1014,60282
12/07/2019-2,76%-0,4014,1014,1014,1014,101831
08/07/2019-3,27%-0,4914,5014,5014,5014,50432
05/07/20196,31%0,8914,9914,1014,1014,991M5
04/07/20191,08%0,1514,1013,9513,9514,10692
02/07/2019-11,71%-1,8513,9513,9513,9513,952K2
28/06/20197,48%1,1015,8015,3015,3015,802K5
27/06/2019-5,16%-0,8014,7014,7014,7014,701K1
26/06/20190,65%0,1015,5015,5015,5015,50151
25/06/201910,00%1,4015,4014,0014,0015,50734
24/06/20190,00%0,0014,0014,0014,0014,00141
21/06/20190,00%0,0014,0014,0014,0014,00141
19/06/20193,70%0,5014,0014,0014,0014,002801
18/06/2019-9,94%-1,4913,5013,5013,5013,501351
31/05/20192,11%0,3114,9914,9914,9914,991942
30/05/20198,34%1,1314,6814,6814,6814,681K1
29/05/2019-3,21%-0,4513,5514,0013,5514,001K3
27/05/2019-4,76%-0,7014,0014,7014,0014,701563
23/05/20190,00%0,0014,7014,7014,7014,70479K2
22/05/20190,00%0,0014,7014,7014,7014,70882
20/05/20195,00%0,7014,7014,7014,7014,701K1
17/05/20190,00%0,0014,0013,0012,5014,003606
16/05/201916,57%1,9914,0013,0013,0014,001463
15/05/2019-18,30%-2,6912,0115,0012,0115,004504
10/05/20190,00%0,0014,7014,7014,7014,70441
08/05/20190,00%0,0014,7014,7014,7014,70707K2
30/04/2019--14,7013,9013,9014,704324


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br