Cotação atual, histórico e gráfico do papel: BZRO39

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 BZRO39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/05/2024	1,93%	0,58	30,69	30,69	30,69	30,69	122	1
02/05/2024	-0,82%	-0,25	30,11	30,11	30,11	30,11	39K	1
29/04/2024	0,86%	0,26	30,36	30,20	30,20	30,36	788	2
26/04/2024	-0,17%	-0,05	30,10	30,10	30,10	30,10	120	1
24/04/2024	-1,15%	-0,35	30,15	30,15	30,15	30,15	120	1
23/04/2024	-1,13%	-0,35	30,50	30,51	30,50	30,51	152	2
22/04/2024	-0,80%	-0,25	30,85	30,85	30,85	30,85	123	1
19/04/2024	1,27%	0,39	31,10	31,10	31,10	31,10	124	1
16/04/2024	-2,51%	-0,79	30,71	30,71	30,71	30,71	122	1
12/04/2024	1,55%	0,48	31,50	31,50	31,50	31,50	126	1
10/04/2024	-1,62%	-0,51	31,02	31,36	31,02	31,36	8K	3
09/04/2024	0,48%	0,15	31,53	31,41	31,41	31,58	95K	4
08/04/2024	-0,76%	-0,24	31,38	31,38	31,38	31,38	125	1
05/04/2024	-0,57%	-0,18	31,62	31,62	31,62	31,62	126	1
04/04/2024	0,44%	0,14	31,80	31,90	31,80	31,96	382	3
02/04/2024	-3,59%	-1,18	31,66	31,68	31,66	31,68	253	2
28/03/2024	2,95%	0,94	32,84	32,84	32,84	32,84	3K	1
20/03/2024	-0,81%	-0,26	31,90	31,75	31,75	31,90	5K	2
18/03/2024	-3,94%	-1,32	32,16	32,16	32,16	32,16	128	1
11/03/2024	1,27%	0,42	33,48	33,48	33,48	33,48	837	1
05/03/2024	4,22%	1,34	33,06	33,06	33,06	33,06	5K	1
27/02/2024	0,51%	0,16	31,72	31,72	31,72	31,72	5K	1
22/02/2024	0,29%	0,09	31,56	31,56	31,56	31,56	252	1
21/02/2024	-5,89%	-1,97	31,47	31,47	31,47	31,47	4K	1
02/02/2024	-1,70%	-0,58	33,44	33,44	33,44	33,44	401	1
01/02/2024	2,35%	0,78	34,02	33,99	33,99	34,35	476	3
31/01/2024	1,78%	0,58	33,24	33,24	33,24	33,24	33	1
30/01/2024	1,18%	0,38	32,66	32,97	32,66	32,97	2K	2
29/01/2024	1,70%	0,54	32,28	32,28	32,28	32,28	32	1
26/01/2024	0,09%	0,03	31,74	31,74	31,74	31,74	634	1
24/01/2024	-0,91%	-0,29	31,71	31,71	31,71	31,71	126	1
23/01/2024	-2,05%	-0,67	32,00	32,00	32,00	32,00	128	1
22/01/2024	2,41%	0,77	32,67	32,76	32,67	32,76	327	2
19/01/2024	-1,24%	-0,40	31,90	31,87	31,87	31,90	255	2
18/01/2024	0,06%	0,02	32,30	32,30	32,30	32,30	129	1
16/01/2024	-2,18%	-0,72	32,28	32,58	32,28	32,58	259	2
12/01/2024	-0,45%	-0,15	33,00	33,00	33,00	33,00	132	1
10/01/2024	-1,07%	-0,36	33,15	33,15	33,15	33,15	99	1
09/01/2024	0,27%	0,09	33,51	33,51	33,51	33,51	100	1
08/01/2024	0,18%	0,06	33,42	33,21	33,21	33,42	366	3
05/01/2024	-2,11%	-0,72	33,36	33,69	33,36	33,69	134	2
04/01/2024	-3,81%	-1,35	34,08	34,08	34,08	34,08	68	1
27/12/2023	2,19%	0,76	35,43	35,08	34,96	35,43	140	3
22/12/2023	-4,01%	-1,45	34,67	34,45	34,45	34,67	5M	2
18/12/2023	1,12%	0,40	36,12	36,12	36,12	36,12	36	1
15/12/2023	2,38%	0,83	35,72	36,00	35,25	36,00	998	5
14/12/2023	3,68%	1,24	34,89	34,05	34,00	34,89	175K	8
06/12/2023	1,69%	0,56	33,65	33,42	33,42	33,65	67	2
05/12/2023	3,41%	1,09	33,09	32,43	32,43	33,09	359	3
04/12/2023	1,01%	0,32	32,00	31,74	31,74	32,00	349	3
24/11/2023	2,52%	0,78	31,68	31,68	31,68	31,68	31	1
22/11/2023	2,22%	0,67	30,90	30,90	30,90	30,90	30	1
17/11/2023	1,21%	0,36	30,23	30,23	30,23	30,23	60	1
14/11/2023	1,19%	0,35	29,87	29,87	29,87	29,87	29	1
10/11/2023	1,65%	0,48	29,52	29,52	29,52	29,52	29	1
09/11/2023	-2,75%	-0,82	29,04	30,75	29,04	30,75	642	3
08/11/2023	2,93%	0,85	29,86	29,52	29,52	30,07	153K	8
07/11/2023	1,50%	0,43	29,01	29,01	29,01	29,01	29	1
06/11/2023	-3,28%	-0,97	28,58	28,47	28,47	28,58	657	2
03/11/2023	5,54%	1,55	29,55	29,55	29,55	29,55	29	1
01/11/2023	-0,71%	-0,20	28,00	28,00	28,00	28,00	28	1
31/10/2023	2,29%	0,63	28,20	28,17	28,17	28,20	56	2
30/10/2023	-0,65%	-0,18	27,57	27,48	27,33	27,57	1K	3
27/10/2023	-0,75%	-0,21	27,75	27,35	27,35	27,75	55	2
26/10/2023	2,64%	0,72	27,96	27,51	27,34	27,96	469	5
25/10/2023	-4,02%	-1,14	27,24	27,56	27,24	27,56	191	3
24/10/2023	2,34%	0,65	28,38	27,84	27,78	28,38	140	5
23/10/2023	1,13%	0,31	27,73	27,51	27,51	27,73	55	2
20/10/2023	0,11%	0,03	27,42	27,43	27,29	27,48	713	7
19/10/2023	-3,08%	-0,87	27,39	28,04	27,39	28,04	96K	10
18/10/2023	-2,59%	-0,75	28,26	28,12	28,09	28,29	39K	4
16/10/2023	-2,81%	-0,84	29,01	29,11	29,01	29,11	40K	4
13/10/2023	-0,43%	-0,13	29,85	29,85	29,85	29,88	656	3
11/10/2023	1,66%	0,49	29,98	30,15	29,98	30,15	90K	3
10/10/2023	0,00%	0,00	29,49	29,49	29,49	29,49	44K	1
09/10/2023	1,90%	0,55	29,49	29,49	29,49	29,49	29	1
06/10/2023	-2,33%	-0,69	28,94	29,01	28,94	29,01	115	2
05/10/2023	0,27%	0,08	29,63	29,64	29,63	29,64	27K	2
04/10/2023	0,72%	0,21	29,55	29,51	29,51	29,58	149K	9
03/10/2023	-3,68%	-1,12	29,34	29,62	29,34	29,62	117K	4
29/09/2023	0,69%	0,21	30,46	30,46	30,46	30,46	30	1
28/09/2023	-1,11%	-0,34	30,25	30,01	30,01	30,25	60	2
27/09/2023	1,26%	0,38	30,59	38,37	30,59	38,37	6K	12
26/09/2023	-0,89%	-0,27	30,21	30,41	30,21	30,41	60	2
25/09/2023	-2,37%	-0,74	30,48	30,59	30,48	30,59	83K	5
22/09/2023	0,77%	0,24	31,22	31,22	31,22	31,22	31	1
21/09/2023	-3,01%	-0,96	30,98	31,32	30,98	31,32	93	3
20/09/2023	-0,13%	-0,04	31,94	31,94	31,94	31,94	31	1
19/09/2023	0,66%	0,21	31,98	31,98	31,98	31,98	31	1
18/09/2023	-0,56%	-0,18	31,77	31,77	31,77	31,77	31	1
15/09/2023	-0,47%	-0,15	31,95	32,01	31,95	32,01	63	2
14/09/2023	-2,28%	-0,75	32,10	32,39	32,10	32,39	96	3
13/09/2023	-0,09%	-0,03	32,85	32,85	32,85	32,85	32	1
12/09/2023	0,61%	0,20	32,88	32,88	32,88	32,88	32	1
11/09/2023	-2,91%	-0,98	32,68	32,68	32,68	32,68	32	1
08/09/2023	2,19%	0,72	33,66	33,66	33,66	33,66	33	1
06/09/2023	-4,16%	-1,43	32,94	32,92	32,92	32,94	65	2
01/09/2023	-2,77%	-0,98	34,37	34,37	34,37	34,37	34	1
31/08/2023	3,27%	1,12	35,35	35,35	35,35	35,35	35	1
30/08/2023	2,79%	0,93	34,23	34,23	34,23	34,23	34	1
29/08/2023	-2,32%	-0,79	33,30	33,95	33,30	33,95	67K	2
28/08/2023	3,30%	1,09	34,09	34,09	34,09	34,09	34	1
18/08/2023	0,58%	0,19	33,00	33,00	33,00	33,00	6M	1
17/08/2023	-4,93%	-1,70	32,81	32,81	32,81	32,81	32	1
27/07/2023	-1,43%	-0,50	34,51	34,51	34,51	34,51	34	1
10/07/2023	-6,29%	-2,35	35,01	35,01	35,01	35,01	35	1
28/06/2023	3,75%	1,35	37,36	37,36	37,36	37,36	37	1
23/05/2023	-2,70%	-1,00	36,01	36,01	36,01	36,01	36	1
15/05/2023	-1,88%	-0,71	37,01	37,01	37,01	37,01	37	1
17/04/2023	-2,05%	-0,79	37,72	37,72	37,72	37,72	37	1
27/02/2023	-5,43%	-2,21	38,51	38,51	38,51	38,51	38	1
11/01/2023	-11,48%	-5,28	40,72	40,72	40,72	40,72	4K	1
16/12/2022	6,98%	3,00	46,00	46,00	46,00	46,00	5K	1
09/12/2022	23,60%	8,21	43,00	43,00	43,00	43,00	4K	1
09/11/2022	-30,63%	-15,36	34,79	35,14	34,79	35,14	70K	3
26/07/2022	0,54%	0,27	50,15	50,15	50,15	50,15	13M	1
25/07/2022	-	-	49,88	49,88	49,88	49,88	10M	2

Date,Open,High,Low,Close,Volume
06-May-24,30.69,30.69,30.69,30.69,122
02-May-24,30.11,30.11,30.11,30.11,39143
29-Apr-24,30.20,30.36,30.20,30.36,788
26-Apr-24,30.10,30.10,30.10,30.10,120
24-Apr-24,30.15,30.15,30.15,30.15,120
23-Apr-24,30.51,30.51,30.50,30.50,152
22-Apr-24,30.85,30.85,30.85,30.85,123
19-Apr-24,31.10,31.10,31.10,31.10,124
16-Apr-24,30.71,30.71,30.71,30.71,122
12-Apr-24,31.50,31.50,31.50,31.50,126
10-Apr-24,31.36,31.36,31.02,31.02,8464
09-Apr-24,31.41,31.58,31.41,31.53,94815
08-Apr-24,31.38,31.38,31.38,31.38,125
05-Apr-24,31.62,31.62,31.62,31.62,126
04-Apr-24,31.90,31.96,31.80,31.80,382
02-Apr-24,31.68,31.68,31.66,31.66,253
28-Mar-24,32.84,32.84,32.84,32.84,3284
20-Mar-24,31.75,31.90,31.75,31.90,4890
18-Mar-24,32.16,32.16,32.16,32.16,128
11-Mar-24,33.48,33.48,33.48,33.48,837
05-Mar-24,33.06,33.06,33.06,33.06,4959
27-Feb-24,31.72,31.72,31.72,31.72,4758
22-Feb-24,31.56,31.56,31.56,31.56,252
21-Feb-24,31.47,31.47,31.47,31.47,3933
02-Feb-24,33.44,33.44,33.44,33.44,401
01-Feb-24,33.99,34.35,33.99,34.02,476
31-Jan-24,33.24,33.24,33.24,33.24,33
30-Jan-24,32.97,32.97,32.66,32.66,1992
29-Jan-24,32.28,32.28,32.28,32.28,32
26-Jan-24,31.74,31.74,31.74,31.74,634
24-Jan-24,31.71,31.71,31.71,31.71,126
23-Jan-24,32.00,32.00,32.00,32.00,128
22-Jan-24,32.76,32.76,32.67,32.67,327
19-Jan-24,31.87,31.90,31.87,31.90,255
18-Jan-24,32.30,32.30,32.30,32.30,129
16-Jan-24,32.58,32.58,32.28,32.28,259
12-Jan-24,33.00,33.00,33.00,33.00,132
10-Jan-24,33.15,33.15,33.15,33.15,99
09-Jan-24,33.51,33.51,33.51,33.51,100
08-Jan-24,33.21,33.42,33.21,33.42,366
05-Jan-24,33.69,33.69,33.36,33.36,134
04-Jan-24,34.08,34.08,34.08,34.08,68
27-Dec-23,35.08,35.43,34.96,35.43,140
22-Dec-23,34.45,34.67,34.45,34.67,5002174
18-Dec-23,36.12,36.12,36.12,36.12,36
15-Dec-23,36.00,36.00,35.25,35.72,998
14-Dec-23,34.05,34.89,34.00,34.89,174766
06-Dec-23,33.42,33.65,33.42,33.65,67
05-Dec-23,32.43,33.09,32.43,33.09,359
04-Dec-23,31.74,32.00,31.74,32.00,349
24-Nov-23,31.68,31.68,31.68,31.68,31
22-Nov-23,30.90,30.90,30.90,30.90,30
17-Nov-23,30.23,30.23,30.23,30.23,60
14-Nov-23,29.87,29.87,29.87,29.87,29
10-Nov-23,29.52,29.52,29.52,29.52,29
09-Nov-23,30.75,30.75,29.04,29.04,642
08-Nov-23,29.52,30.07,29.52,29.86,152749
07-Nov-23,29.01,29.01,29.01,29.01,29
06-Nov-23,28.47,28.58,28.47,28.58,657
03-Nov-23,29.55,29.55,29.55,29.55,29
01-Nov-23,28.00,28.00,28.00,28.00,28
31-Oct-23,28.17,28.20,28.17,28.20,56
30-Oct-23,27.48,27.57,27.33,27.57,1123
27-Oct-23,27.35,27.75,27.35,27.75,55
26-Oct-23,27.51,27.96,27.34,27.96,469
25-Oct-23,27.56,27.56,27.24,27.24,191
24-Oct-23,27.84,28.38,27.78,28.38,140
23-Oct-23,27.51,27.73,27.51,27.73,55
20-Oct-23,27.43,27.48,27.29,27.42,713
19-Oct-23,28.04,28.04,27.39,27.39,96491
18-Oct-23,28.12,28.29,28.09,28.26,38711
16-Oct-23,29.11,29.11,29.01,29.01,39924
13-Oct-23,29.85,29.88,29.85,29.85,656
11-Oct-23,30.15,30.15,29.98,29.98,90254
10-Oct-23,29.49,29.49,29.49,29.49,44235
09-Oct-23,29.49,29.49,29.49,29.49,29
06-Oct-23,29.01,29.01,28.94,28.94,115
05-Oct-23,29.64,29.64,29.63,29.63,26755
04-Oct-23,29.51,29.58,29.51,29.55,148607
03-Oct-23,29.62,29.62,29.34,29.34,117389
29-Sep-23,30.46,30.46,30.46,30.46,30
28-Sep-23,30.01,30.25,30.01,30.25,60
27-Sep-23,38.37,38.37,30.59,30.59,6241
26-Sep-23,30.41,30.41,30.21,30.21,60
25-Sep-23,30.59,30.59,30.48,30.48,83048
22-Sep-23,31.22,31.22,31.22,31.22,31
21-Sep-23,31.32,31.32,30.98,30.98,93
20-Sep-23,31.94,31.94,31.94,31.94,31
19-Sep-23,31.98,31.98,31.98,31.98,31
18-Sep-23,31.77,31.77,31.77,31.77,31
15-Sep-23,32.01,32.01,31.95,31.95,63
14-Sep-23,32.39,32.39,32.10,32.10,96
13-Sep-23,32.85,32.85,32.85,32.85,32
12-Sep-23,32.88,32.88,32.88,32.88,32
11-Sep-23,32.68,32.68,32.68,32.68,32
08-Sep-23,33.66,33.66,33.66,33.66,33
06-Sep-23,32.92,32.94,32.92,32.94,65
01-Sep-23,34.37,34.37,34.37,34.37,34
31-Aug-23,35.35,35.35,35.35,35.35,35
30-Aug-23,34.23,34.23,34.23,34.23,34
29-Aug-23,33.95,33.95,33.30,33.30,66633
28-Aug-23,34.09,34.09,34.09,34.09,34
18-Aug-23,33.00,33.00,33.00,33.00,6497700
17-Aug-23,32.81,32.81,32.81,32.81,32
27-Jul-23,34.51,34.51,34.51,34.51,34
10-Jul-23,35.01,35.01,35.01,35.01,35
28-Jun-23,37.36,37.36,37.36,37.36,37
23-May-23,36.01,36.01,36.01,36.01,36
15-May-23,37.01,37.01,37.01,37.01,37
17-Apr-23,37.72,37.72,37.72,37.72,37
27-Feb-23,38.51,38.51,38.51,38.51,38
11-Jan-23,40.72,40.72,40.72,40.72,4072
16-Dec-22,46.00,46.00,46.00,46.00,4554
09-Dec-22,43.00,43.00,43.00,43.00,4300
09-Nov-22,35.14,35.14,34.79,34.79,70284
26-Jul-22,50.15,50.15,50.15,50.15,12999983
25-Jul-22,49.88,49.88,49.88,49.88,9999992

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BZRO39