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
24/09/2021-4,24%-0,7216,2817,0016,1017,0013K44
23/09/20216,25%1,0017,0016,1016,1017,004K25
22/09/20211,14%0,1816,0016,3015,7016,3124K64
21/09/2021-3,54%-0,5815,8216,3115,8016,516K47
20/09/2021-0,61%-0,1016,4016,5016,4017,0015K14
17/09/20210,00%0,0016,5016,4016,4016,962K7
16/09/20214,36%0,6916,5015,9115,9116,519K19
15/09/2021-4,18%-0,6915,8116,5015,8116,50986
14/09/20214,43%0,7016,5015,9015,8116,506K19
10/09/2021-4,18%-0,6915,8016,4015,8016,5011K13
09/09/2021-0,06%-0,0116,4916,4016,2716,49604K17
08/09/20210,00%0,0016,5016,6116,4016,618K7
06/09/20210,30%0,0516,5016,4516,3016,5017K22
03/09/2021-0,30%-0,0516,4516,4816,2316,5927K24
02/09/20210,00%0,0016,5016,4015,8916,5017K46
01/09/20210,00%0,0016,5016,5016,1016,50216K45
31/08/2021-2,37%-0,4016,5016,7416,5017,1913K31
30/08/2021-2,03%-0,3516,9017,2516,7617,7965K87
27/08/20214,04%0,6717,2516,8516,1717,2925K72
26/08/20214,87%0,7716,5815,8915,8917,0740K75
25/08/20210,64%0,1015,8115,7915,7915,9520K29
24/08/20210,77%0,1215,7115,4515,3315,8574K237
23/08/20214,00%0,6015,5915,0314,5115,59260K296
20/08/20211,15%0,1714,9914,8014,6115,00101K250
19/08/20211,51%0,2214,8214,9514,1614,95274K2.114
18/08/2021-2,34%-0,3514,6014,8014,6015,30183K937
17/08/2021-4,78%-0,7514,9515,9014,7115,90299K1.147
16/08/2021-2,24%-0,3615,7016,1014,8516,10506K1.603
13/08/20214,29%0,6616,0615,2014,8516,0636K232
12/08/20211,99%0,3015,4014,8614,5215,40329K1.239
11/08/20214,28%0,6215,1014,9014,2315,10160K565
10/08/2021-3,47%-0,5214,4815,1014,2815,36431K1.037
09/08/20210,00%0,0015,0015,0514,0315,251M4.180
06/08/20213,66%0,5315,0014,8414,6115,00113K352
05/08/2021-4,80%-0,7314,4715,3514,0115,35378K2.959
04/08/20214,18%0,6115,2014,7114,2515,40205K778
03/08/20212,03%0,2914,5914,2614,2614,8756K241
02/08/2021-7,14%-1,1014,3015,3914,1415,59636K1.791
30/07/20215,62%0,8215,4014,5014,2215,653M4.871
29/07/2021-1,49%-0,2214,5814,8414,1014,842M3.945
28/07/20214,59%0,6514,8014,0014,0014,80804K3.368
27/07/20215,99%0,8014,1513,4213,3514,38773K1.040
26/07/2021-1,91%-0,2613,3513,7013,3513,70993K137
23/07/2021-1,45%-0,2013,6114,1513,4514,15606K139
22/07/2021-2,68%-0,3813,8113,8013,7513,98642K245
21/07/20217,42%0,9814,1913,9613,2614,191M169
20/07/2021-4,14%-0,5713,2113,7813,2113,93220K92
19/07/2021-0,65%-0,0913,7813,8713,5613,97221K84
16/07/20212,06%0,2813,8713,9513,6813,9520711
15/07/2021-2,93%-0,4113,5913,9913,5913,99448K114
14/07/2021-0,14%-0,0214,0014,0013,7914,00293K467
13/07/20210,14%0,0214,0214,0013,8014,05361K51
12/07/20210,21%0,0314,0014,1913,9114,19164K34
08/07/20210,00%0,0013,9714,0013,8914,0016K10
07/07/2021-0,21%-0,0313,9714,4113,9714,41202K64
06/07/2021-3,31%-0,4814,0014,4013,9814,48974K508
05/07/2021-4,42%-0,6714,4815,0714,4015,07507K2.688
02/07/20211,00%0,1515,1515,0014,9715,1786K34
01/07/2021-3,85%-0,6015,0015,5014,8015,58364K2.100
30/06/20210,91%0,1415,6015,1014,9015,604M3.886
29/06/20210,26%0,0415,4615,0114,7815,462M3.953
28/06/20211,78%0,2715,4214,8014,6615,42865K2.760
25/06/20211,00%0,1515,1514,8914,6015,40982K2.501
24/06/20213,45%0,5015,0014,5714,2015,001M299
23/06/20212,11%0,3014,5014,1514,0014,50580K103
22/06/2021-1,25%-0,1814,2014,3914,2014,75654K3.007
21/06/2021-0,14%-0,0214,3814,1514,1414,39577K124
18/06/20210,70%0,1014,4014,3014,2914,49441K261
17/06/20210,35%0,0514,3014,2514,1514,56151K65
16/06/2021-2,46%-0,3614,2514,3114,2514,58647K2.228
15/06/20210,41%0,0614,6114,6514,3014,67506K2.119
14/06/20210,90%0,1314,5514,5514,5214,57107K100
11/06/2021-2,90%-0,4314,4214,6114,4214,82554K2.956
10/06/20211,37%0,2014,8514,7914,5114,93183K169
09/06/2021-1,68%-0,2514,6514,5114,5014,78335K2.819
08/06/20210,74%0,1114,9014,7514,5114,98314K2.725
07/06/2021-0,67%-0,1014,7914,9014,6615,10354K3.029
04/06/2021-4,55%-0,7114,8915,0514,7015,40385K6.988
02/06/20210,00%0,0015,6015,5015,0315,6078K19
01/06/2021-0,57%-0,0915,6015,6015,4115,60675K168
31/05/20212,55%0,3915,6915,1714,7815,692M2.116
28/05/20210,66%0,1015,3014,8114,5515,301M3.879
27/05/20212,70%0,4015,2014,5514,5015,20840K3.243
26/05/20211,23%0,1814,8014,7514,4214,95470K2.752
25/05/2021-0,14%-0,0214,6214,5914,4014,62407K2.475
24/05/20210,97%0,1414,6414,6514,3014,65305K469
21/05/2021-2,03%-0,3014,5014,4014,3714,58218K1.200
20/05/20213,42%0,4914,8014,3014,3014,80464K2.727
19/05/20210,07%0,0114,3114,6314,2314,6380K111
18/05/20210,35%0,0514,3014,2414,2214,50123K232
17/05/2021-0,90%-0,1314,2514,3014,2514,50153K229
14/05/2021-1,51%-0,2214,3814,5914,2714,60313K2.568
13/05/20210,00%0,0014,6014,4014,3614,69188K46
12/05/20210,34%0,0514,6014,5514,4014,70137K49
11/05/2021-0,34%-0,0514,5514,8314,5014,84186K221
10/05/2021-4,26%-0,6514,6014,8714,5615,30757K576
07/05/20213,74%0,5515,2514,9414,8015,25116K181
06/05/2021-0,20%-0,0314,7014,7314,6515,09127K327
05/05/2021-0,41%-0,0614,7315,1514,7115,15273K1.550
04/05/2021-4,58%-0,7114,7915,3014,7415,30213K1.744
03/05/2021-2,52%-0,4015,5015,9015,3015,9078K38
30/04/20213,92%0,6015,9015,3515,3015,902M195
29/04/20210,99%0,1515,3015,2915,1515,60882K324
28/04/20211,00%0,1515,1514,9914,9015,472M938
27/04/20210,47%0,0715,0014,9014,5515,001M1.384
26/04/2021-0,13%-0,0214,9314,9514,7014,95371K1.891
23/04/20211,15%0,1714,9514,7814,5014,95198K65
22/04/2021-0,14%-0,0214,7815,0014,6015,00289K1.784
20/04/20210,00%0,0014,8014,9914,6715,00258K1.199
19/04/20210,00%0,0014,8015,0014,7015,09187K489
16/04/2021-1,00%-0,1514,8015,1414,7415,14185K849
15/04/2021-0,33%-0,0514,9515,1014,8015,20338K1.144
14/04/20210,67%0,1015,0015,1514,7615,15208K489
13/04/20210,00%0,0014,9015,1014,6915,10296K1.528
12/04/20210,00%0,0014,9015,3014,9015,60198K1.101
09/04/20210,00%0,0014,9015,0814,9015,09125K717
08/04/2021-0,53%-0,0814,9014,9014,8415,49241K953
07/04/2021-0,13%-0,0214,9815,0014,8215,45154K508
06/04/20210,07%0,0115,0015,0014,9015,50176K1.114
05/04/2021-3,91%-0,6114,9915,7514,8715,75222K1.061
01/04/2021-0,64%-0,1015,6015,6515,6015,7028K13
31/03/20212,68%0,4115,7015,2015,2015,802M586
30/03/20211,93%0,2915,2915,0515,0515,47761K302
29/03/20217,14%1,0015,0014,0013,9115,001M1.117
26/03/20210,00%0,0014,0013,9113,9114,0056K7
25/03/20210,00%0,0014,0014,0014,0014,2455K219
24/03/2021-1,75%-0,2514,0014,2414,0014,2971K684
23/03/20211,79%0,2514,2514,3313,7314,4137K94
22/03/20210,07%0,0114,0014,1913,9514,4060K78
19/03/2021-0,07%-0,0113,9914,0013,9614,1951K590
18/03/2021-1,41%-0,2014,0014,2013,9014,3746K278
17/03/2021-0,70%-0,1014,2014,3013,7314,30146K1.134
16/03/20210,14%0,0214,3014,4013,9514,48164K1.256
15/03/2021--14,2813,9313,9314,3955K79


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito