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: BLOK11

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
28/03/20241,12%2,53228,53226,00226,00228,5316K8
27/03/2024-2,38%-5,50226,00226,82221,36226,8258K10
26/03/2024-0,24%-0,55231,50235,98227,95235,98145K22
25/03/202410,77%22,57232,05209,48209,48232,9914K10
22/03/2024-7,81%-17,74209,48208,00205,93210,4545K13
21/03/2024-9,21%-23,05227,22215,24215,24234,33132K21
20/03/202413,95%30,63250,27213,42206,15250,27197K17
19/03/2024-5,50%-12,78219,64218,18207,10220,00204K14
18/03/2024-0,38%-0,89232,42236,66231,27236,8646K16
15/03/20242,93%6,64233,31226,83225,00236,90163K11
14/03/2024-2,41%-5,59226,67234,16224,57235,0343K18
13/03/20242,41%5,47232,26228,29227,16232,79102K14
12/03/20241,25%2,79226,79221,87221,87227,1675K14
11/03/20243,13%6,80224,00219,41217,91224,0044K21
08/03/20240,20%0,43217,20216,85213,72219,9923K17
07/03/20245,16%10,63216,77211,06210,79217,0938K12
06/03/20249,29%17,52206,14188,62188,62207,0251K9
05/03/2024-6,41%-12,92188,62207,95188,62209,4365K12
04/03/20244,69%9,03201,54198,51197,83202,0862K14
01/03/20240,20%0,38192,51192,13188,29192,5161K13
29/02/20247,77%13,85192,13198,34190,00198,3455K18
28/02/20242,28%3,97178,28182,29178,28186,5081K17
27/02/2024-1,45%-2,57174,31173,34173,34177,684K8
26/02/20248,91%14,47176,88169,58169,33176,953K6
23/02/2024-1,57%-2,59162,41162,64161,06164,085K8
22/02/20243,43%5,47165,00163,30163,08165,0047K6
21/02/2024-0,91%-1,46159,53160,99155,00160,9923K8
20/02/2024-6,38%-10,98160,99169,84160,99173,0931K13
19/02/20244,09%6,75171,97172,10169,70172,7023K10
16/02/2024-2,19%-3,70165,22168,92165,22169,7912K8
15/02/20242,31%3,81168,92165,11165,11171,8619K9
14/02/20248,14%12,43165,11152,68152,68167,028K11
09/02/20242,47%3,68152,68154,79152,09154,799K9
08/02/20243,96%5,67149,00149,63149,00152,343K5
07/02/20240,94%1,33143,33143,33143,33143,3326K1
06/02/2024-0,95%-1,36142,00141,07140,89142,00331K7
05/02/2024-1,48%-2,16143,36145,00143,36145,5214K5
02/02/20244,55%6,33145,52145,82145,05145,827265
01/02/2024-3,87%-5,61139,19139,86138,31141,93376K9
31/01/2024-3,23%-4,84144,80144,53143,78145,916K5
30/01/20242,49%3,64149,64146,00146,00149,6445K12
29/01/20247,20%9,80146,00138,75138,75146,384K12
26/01/20244,46%5,82136,20135,54135,54138,253K5
25/01/20240,00%0,00130,38131,34130,38131,3411K4
24/01/20242,19%2,79130,38127,59127,59132,895K10
23/01/2024-6,49%-8,86127,59128,16127,21130,6911K13
22/01/2024-4,97%-7,14136,45139,84136,45139,84550K36
19/01/20240,50%0,72143,59145,13139,43145,1311K14
18/01/2024-6,12%-9,31142,87149,49142,87149,4932K10
17/01/2024-0,14%-0,21152,18153,62152,18153,626K4
16/01/20242,73%4,05152,39150,74150,09152,7714K5
15/01/2024-3,00%-4,59148,34152,93148,15152,9319K10
12/01/2024-2,36%-3,69152,93157,89150,00157,8942K8
11/01/20245,52%8,20156,62161,91155,60164,0575K15
10/01/20245,25%7,41148,42141,26141,26148,4221K4
09/01/2024-3,89%-5,71141,01144,19140,87144,193K6
08/01/2024-9,85%-16,03146,72162,75140,40162,7522K20
05/01/20245,87%9,03162,75147,24143,92162,752K8
04/01/20245,77%8,38153,72147,52147,52153,725K6
03/01/2024-7,41%-11,63145,34156,97144,51156,9720K10
02/01/20242,94%4,49156,97162,76156,32162,7621K7
28/12/2023-3,37%-5,31152,48157,79152,48157,7935K10
27/12/20234,67%7,04157,79157,79157,79157,791571
26/12/2023-0,17%-0,25150,75158,25150,75158,2538K4
22/12/20235,28%7,57151,00148,47147,50151,007464
21/12/20235,33%7,26143,43143,07143,07143,437K2
20/12/20236,39%8,18136,17135,38135,38137,459K5
19/12/2023-1,82%-2,37127,99132,71127,99132,717K5
18/12/2023-5,25%-7,23130,36137,59127,59137,592K7
15/12/20231,02%1,39137,59137,66137,12138,64250K11
14/12/20233,56%4,68136,20135,19135,02137,4855K8
13/12/20232,20%2,83131,52131,80131,52131,802632
12/12/20232,05%2,58128,69134,22128,69134,2233K5
11/12/2023-1,85%-2,38126,11128,49126,11128,9026K8
08/12/202311,55%13,30128,49126,64126,64128,4917K5
07/12/2023-0,60%-0,69115,19115,29115,19115,291K2
06/12/20233,89%4,34115,88115,69115,33115,887K5
05/12/20231,29%1,42111,54110,26110,26111,542212
04/12/20234,35%4,59110,12110,03109,76110,127703
01/12/20230,79%0,83105,53106,24105,53106,246354
30/11/20230,53%0,55104,70104,70104,70104,701041
29/11/20231,70%1,74104,15105,16103,50105,163K4
28/11/20231,79%1,80102,41102,41102,41102,411021
27/11/2023-2,62%-2,71100,61101,03100,61101,032012
23/11/20231,51%1,54103,32103,32103,32103,321031
22/11/20231,59%1,59101,78100,1999,96101,782K5
21/11/2023-3,93%-4,10100,19100,48100,19100,481K3
20/11/20232,08%2,13104,29106,28104,29106,286273
17/11/2023-0,53%-0,54102,16102,99102,16102,997K2
16/11/20230,00%0,00102,70107,82102,70107,8228K6
14/11/2023-2,08%-2,18102,70102,01102,01102,702K2
13/11/20238,97%8,63104,88104,88104,88104,8816K5
10/11/20234,43%4,0896,2596,6896,2597,3131K9
09/11/20233,25%2,9092,1795,7892,1795,789444
08/11/20234,06%3,4889,2789,3589,2789,356K2
07/11/2023-1,35%-1,1785,7986,9685,7086,962K5
06/11/20237,25%5,8886,9687,6586,9687,715244
03/11/2023-1,35%-1,1181,0881,3481,0881,6513K4
01/11/20230,50%0,4182,1982,1982,1982,192K2
31/10/20231,20%0,9781,7880,8180,8181,781K3
30/10/20237,20%5,4380,8179,7879,6380,815595
27/10/2023-1,18%-0,9075,3876,8575,2276,854K3
26/10/2023-2,37%-1,8576,2878,5276,2878,523083
25/10/20233,13%2,3778,1378,1378,1378,13781
24/10/20235,13%3,7075,7678,3775,7678,373K7
23/10/20235,77%3,9372,0671,8971,8972,062874
20/10/20234,62%3,0168,1368,1368,1368,13681
19/10/2023-0,44%-0,2965,1265,1265,1265,12651
18/10/2023-0,97%-0,6465,4165,4165,4165,41651
17/10/20231,49%0,9766,0566,0566,0566,05661
16/10/20231,54%0,9965,0866,7865,0866,782K3
13/10/2023-1,49%-0,9764,0964,0964,0964,09641
11/10/2023-1,74%-1,1565,0665,0665,0665,06651
10/10/2023-2,11%-1,4366,2166,2266,2166,221322
09/10/2023-4,44%-3,1467,6467,6467,6467,64671
06/10/20231,83%1,2770,7870,7870,7870,78701
05/10/2023-0,59%-0,4169,5169,9269,5170,485584
04/10/2023-0,77%-0,5469,9269,9269,9269,92691
03/10/2023-1,03%-0,7370,4671,1970,4671,192122
02/10/20239,19%5,9971,1971,1571,1571,196402
29/09/2023-11,89%-8,8065,2065,2065,2065,20651
28/09/2023-16,25%-14,3674,0074,0074,0074,00741
27/09/202340,25%25,3688,3663,0063,0088,364K4
26/09/20230,80%0,5063,0063,0063,0063,001262
25/09/20230,00%0,0062,5062,0062,0062,506843
22/09/2023-0,79%-0,5062,5062,7262,5062,721252
21/09/20230,59%0,3763,0063,0063,0063,001262
20/09/2023-1,65%-1,0562,6363,6960,8263,692K6
19/09/20230,98%0,6263,6863,6863,6863,68631
18/09/20231,82%1,1363,0664,0863,0664,102544
15/09/20230,00%0,0061,9361,9361,9361,931232
14/09/2023-0,18%-0,1161,9362,5461,9362,698714
13/09/2023-0,91%-0,5762,0462,0462,0462,04621
12/09/2023--62,6162,6162,6162,61621


*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