ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BLCA11

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
27/03/2024-4,31%-4,96110,03114,99110,01114,997K14
26/03/20241,87%2,11114,99112,88110,50118,89138K240
25/03/20243,46%3,77112,88108,97108,20113,99337K962
22/03/20240,39%0,42109,11108,68108,68109,1150K12
21/03/20240,83%0,90108,69107,79107,79108,6963K545
20/03/2024-0,78%-0,85107,79108,64107,79108,643253
19/03/20242,52%2,67108,64108,79108,64108,791K2
18/03/2024-3,39%-3,72105,97109,08105,97109,0819K20
15/03/2024-0,01%-0,01109,69106,00106,00109,696K4
14/03/20244,45%4,67109,70105,03105,03109,79134K112
13/03/2024-3,51%-3,82105,03108,98105,03109,8998K441
12/03/20243,68%3,86108,85109,47104,73109,49249K1.444
11/03/2024-0,01%-0,01104,99105,00102,99105,0194K249
08/03/20240,92%0,96105,00104,04103,00109,00224K37
07/03/2024-0,91%-0,96104,04109,47104,04109,4728K20
06/03/2024-4,40%-4,83105,00105,00101,21105,00304K23
05/03/20244,60%4,83109,83109,84109,83109,845495
04/03/2024-4,33%-4,75105,00109,86103,00109,86467K172
01/03/2024-0,11%-0,12109,75109,88106,07109,884K13
29/02/2024-0,10%-0,11109,87109,95106,03109,952K11
28/02/2024-0,01%-0,01109,98110,50109,98110,5013K5
27/02/20240,93%1,01109,99110,00108,98111,49321K17
26/02/2024-4,40%-5,02108,98111,10108,98111,10171K23
23/02/2024-1,72%-2,00114,00115,89110,01115,8910K10
22/02/20245,91%6,47116,00109,13109,13120,0859K55
21/02/2024-0,43%-0,47109,53109,81109,53109,9923K11
20/02/20240,00%0,00110,00110,00109,76110,0060K10
19/02/20240,00%0,00110,00109,99109,53110,00308K50
16/02/2024-9,09%-11,00110,00121,00109,51124,003M137
15/02/2024-1,61%-1,98121,00122,98121,00122,984K7
14/02/20240,00%0,00122,98122,98122,98122,982K3
09/02/2024-0,40%-0,50122,98122,99122,96122,996K12
08/02/20244,64%5,48123,48118,00117,01124,468K18
07/02/20242,62%3,01118,00115,00112,01119,6913K23
06/02/2024-6,50%-8,00114,99114,51109,99122,97268K90
05/02/20243,89%4,60122,99118,39113,00122,999K31
02/02/2024-0,14%-0,17118,39116,99116,99118,393532
01/02/2024-0,12%-0,14118,56118,70117,00119,107K9
31/01/20240,81%0,95118,70117,62116,99118,706K8
30/01/2024-2,69%-3,25117,75120,00117,72129,4811K14
29/01/20240,84%1,01121,00117,58117,01121,004K20
26/01/20240,83%0,99119,99119,15117,01120,003K6
25/01/2024-0,83%-1,00119,00120,99119,00120,999585
24/01/2024-0,57%-0,69120,00120,68118,92129,982K9
23/01/20240,58%0,69120,69120,01119,99120,698407
22/01/2024-1,23%-1,49120,00122,14115,32122,158K13
19/01/20241,24%1,49121,49120,22120,22122,492K13
18/01/20240,00%0,00120,00120,01119,99120,5926K24
17/01/2024-2,83%-3,49120,00120,01120,00123,4640K27
16/01/20245,22%6,13123,49129,99117,00129,9949K59
15/01/2024-2,20%-2,64117,36120,00117,30120,0015K22
12/01/2024-0,82%-0,99120,00116,02116,02142,0015K26
11/01/2024-0,83%-1,01120,99122,00116,00122,005K14
10/01/2024-3,56%-4,50122,00126,50122,00127,009K14
09/01/2024-1,79%-2,30126,50128,80125,01128,802K8
08/01/2024-0,92%-1,20128,80129,99128,80129,994K12
05/01/20240,01%0,01130,00138,68126,52138,687K26
04/01/20243,99%4,99129,99133,20125,00133,202K7
03/01/2024-3,85%-5,00125,00125,00121,00125,003K9
02/01/2024-2,26%-3,01130,00139,66128,00139,668K25
28/12/2023-0,69%-0,93133,01133,94133,00133,954K11
27/12/20230,71%0,94133,94133,00130,00133,9512K21
26/12/20230,01%0,01133,00133,01130,00142,9924K43
22/12/2023-0,29%-0,39132,99144,99130,21144,999K26
21/12/2023-2,19%-2,99133,38144,49130,23153,0029K57
20/12/20234,94%6,42136,37124,99124,99145,0025K34
19/12/2023-0,03%-0,04129,95120,11120,11129,9918K34
18/12/20236,55%7,99129,99122,00120,00129,9979K9
15/12/2023-2,05%-2,55122,00124,55122,00124,555K6
13/12/20230,16%0,20124,55124,55124,55124,551241
12/12/2023-2,71%-3,46124,35109,53109,53129,998K10
08/12/20230,00%0,00127,81127,81127,81127,813831
07/12/20232,25%2,81127,81125,00125,00127,818893
04/12/20230,00%0,00125,00125,00125,00125,002502
01/12/20230,00%0,00125,00125,00125,00125,0012K2
27/11/20230,46%0,57125,00124,20124,20125,00160K3
24/11/2023-0,45%-0,56124,43124,50124,43125,0026K5
09/11/20230,01%0,01124,99121,01116,00124,993K9
08/11/20230,00%0,00124,98120,55115,01124,992K9
07/11/2023-0,02%-0,02124,98124,99122,49124,997446
06/11/20230,01%0,01125,00120,00120,00125,0098K42
03/11/20234,16%4,99124,99120,00120,00124,993K5
01/11/20230,00%0,00120,00120,01119,90120,01210K21
30/10/2023-5,55%-7,05120,00120,01120,00120,011K2
27/10/2023-0,35%-0,45127,05127,05127,05127,056351
26/10/2023-1,16%-1,49127,50127,81121,09127,811K8
25/10/2023-4,45%-6,01128,99129,99123,04130,00542K22
23/10/20233,85%5,00135,00130,00130,00139,402K7
20/10/2023-0,01%-0,01130,00130,01125,00130,01226K7
19/10/20232,02%2,58130,01123,00121,00130,01645K11
16/10/20230,00%0,00127,43127,43127,43127,432541
11/10/2023-0,45%-0,57127,43110,29110,29127,438164
06/10/2023-1,54%-2,00128,00128,00128,00128,0088K1
05/10/20230,00%0,00130,00130,00130,00130,0013K2
04/10/2023-7,14%-10,00130,00129,99128,51130,0122K8
02/10/20230,00%0,00140,00140,00140,00140,002K1
29/09/20239,49%12,14140,00127,84126,31140,005K8
25/09/20236,55%7,86127,86120,00120,00139,132K9
22/09/2023-3,30%-4,10120,00116,01116,01122,513K4
21/09/2023-1,55%-1,96124,10126,06115,60139,517K20
20/09/20232,49%3,06126,06118,01118,00126,061K4
19/09/20230,00%0,00123,00122,99122,99123,006142
18/09/2023-1,21%-1,51123,00123,00121,52123,002K6
14/09/20230,00%0,00124,51124,81124,51124,814982
13/09/2023-0,38%-0,47124,51124,51124,51124,513731
12/09/2023-1,05%-1,33124,98117,60117,60124,982K3
11/09/2023-1,32%-1,69126,31119,02119,02126,317K10
01/09/2023-0,78%-1,00128,00128,00128,00128,006401
29/08/20230,00%0,00129,00129,00129,00129,007742
28/08/2023-2,27%-3,00129,00129,00129,00129,001K1
22/08/20230,00%0,00132,00132,00132,00132,006601
18/08/20230,00%0,00132,00132,00132,00132,006601
15/08/20230,00%0,00132,00132,00132,00132,005K1
14/08/2023-2,22%-3,00132,00132,00132,00132,009242
11/08/20230,00%0,00135,00135,00135,00135,001K3
10/08/20232,27%3,00135,00135,00135,00135,001351
09/08/20230,00%0,00132,00132,00132,00132,002K4
07/08/20230,00%0,00132,00132,00132,00132,006602
03/08/20230,00%0,00132,00132,00132,00132,001321
02/08/20230,00%0,00132,00114,15114,15132,006423
31/07/20230,00%0,00132,00132,00132,00132,003K1
26/07/20230,00%0,00132,00132,00132,00132,001321
24/07/2023-0,75%-1,00132,00132,00132,00132,001321
20/07/20230,00%0,00133,00133,00133,00133,006652
18/07/20230,00%0,00133,00133,00133,00133,001K1
17/07/20230,00%0,00133,00133,00133,00133,004K1
14/07/20230,00%0,00133,00133,00133,00133,008K5
13/07/2023-3,00%-4,11133,00137,11133,00137,118182
12/07/20233,09%4,11137,11137,11137,11137,116K1
07/07/2023-2,92%-4,00133,00136,00126,00136,004K9
06/07/20230,00%0,00137,00137,00137,00137,001371
05/07/20230,37%0,51137,00136,99136,99137,006842
04/07/2023-0,37%-0,51136,49128,04128,04136,499043
03/07/2023--137,00137,00135,00137,003K6


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito