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: BMLC11

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
16/07/2024-1,82%-1,8297,9997,9897,9897,992K7
15/07/20240,00%0,0099,8197,0296,0399,813K9
12/07/20240,82%0,8199,8199,5099,5099,814K5
11/07/2024-0,50%-0,5099,0099,0099,0099,051K5
10/07/2024-0,31%-0,3199,5099,5099,5099,503983
09/07/20240,48%0,4899,8195,0195,0199,811K3
08/07/20240,13%0,1399,3399,3399,3399,346954
05/07/20240,00%0,0099,2099,2099,2099,209923
04/07/20240,20%0,2099,2099,2099,1999,201K4
03/07/20240,00%0,0099,0099,0095,6899,005903
02/07/2024-0,99%-0,9999,00100,0099,00100,0018K5
01/07/20240,00%0,0099,9999,9899,9899,9913K5
28/06/20240,00%0,0099,9999,9998,5199,992K9
27/06/20240,54%0,5499,9999,0099,0099,99100K4
26/06/2024-0,46%-0,4699,4599,5099,4599,504974
25/06/20241,96%1,9299,9197,4997,0099,91112K11
24/06/20240,00%0,0097,9998,1997,9998,191K3
21/06/20241,54%1,4997,9998,3797,9998,381K4
20/06/20240,00%0,0096,5096,5096,5096,502891
19/06/2024-1,23%-1,2096,5095,6195,6098,3624K22
18/06/20240,21%0,2097,7097,7097,7098,298804
17/06/2024-0,50%-0,4997,5097,9595,7697,954K9
14/06/2024-0,51%-0,5097,9998,4995,6198,493K12
13/06/20240,51%0,5098,4997,9996,0398,4912K16
12/06/2024-0,84%-0,8397,9996,8495,5497,991K5
11/06/2024-0,12%-0,1298,8298,9595,5398,9521K33
10/06/20242,53%2,4498,9498,9995,7598,993K10
07/06/2024-1,46%-1,4396,5097,9396,5099,9944K10
06/06/2024-1,07%-1,0697,9399,1995,7599,19356K34
05/06/20240,00%0,0098,9999,1998,9999,192K9
04/06/20240,99%0,9798,9998,0396,7998,995K13
03/06/20241,56%1,5198,0297,6096,5198,022K6
31/05/20240,01%0,0196,5196,5096,5097,908K12
29/05/2024-1,53%-1,5096,5098,0196,5098,019K19
28/05/2024-0,66%-0,6598,0098,6596,5198,99140K78
27/05/2024-0,34%-0,3498,6596,6496,6498,6516K15
24/05/20240,00%0,0098,9996,5596,5599,006K7
23/05/20240,00%0,0098,9998,9998,9998,992K4
22/05/20241,01%0,9998,9998,0098,0099,007905
21/05/2024-1,97%-1,9798,0099,9696,5099,9745K29
20/05/20240,01%0,0199,9799,9699,9699,982K6
17/05/20241,18%1,1799,9696,3196,2899,986K18
16/05/2024-1,21%-1,2198,7999,9998,7999,9915K8
15/05/20240,00%0,00100,00100,00100,00100,003K10
14/05/20240,01%0,01100,0098,5198,51100,002K7
13/05/20240,00%0,0099,9999,9996,01100,002K9
09/05/2024-0,01%-0,0199,9999,2497,32100,152K7
08/05/2024-1,95%-1,99100,00102,0096,03102,005K14
07/05/20240,00%0,00101,99101,99101,99102,0014K11
06/05/20242,00%2,00101,9999,9995,95101,99134K566
03/05/2024-0,01%-0,0199,99100,9999,99100,995024
02/05/20240,01%0,01100,00100,9999,99100,992K10
30/04/20240,00%0,0099,99100,1999,99100,992K8
29/04/20240,44%0,4499,9999,5396,0399,99746K12
26/04/20241,07%1,0599,5599,5599,5599,554971
24/04/2024-2,47%-2,4998,50100,0095,99100,0011K15
23/04/20241,00%1,00100,9998,0198,01100,993K8
22/04/2024-1,00%-1,0199,99100,9995,97100,99205K23
19/04/20244,12%4,00101,00102,00101,00102,0012K2
18/04/20240,01%0,0197,0095,0195,0197,002K9
17/04/2024-11,83%-13,0196,9997,0095,0097,0029K12
16/04/20240,01%0,01110,00108,67108,67110,0041K6
15/04/20240,01%0,01109,99107,02107,01109,9915K5
12/04/20242,27%2,44109,98107,54106,80109,9880K4
11/04/20240,04%0,04107,54105,60105,60107,5442K5
10/04/2024-0,02%-0,02107,50107,52107,50107,523223
09/04/2024-0,01%-0,01107,52110,00103,22110,0016K9
08/04/20243,86%4,00107,53103,52103,21107,5312K8
05/04/2024-3,26%-3,49103,53106,98103,22106,9813K9
04/04/2024-0,13%-0,14107,02103,21103,21107,157304
03/04/20240,16%0,17107,16103,16103,16107,1675K5
02/04/20243,76%3,88106,99103,12103,01106,994K10
01/04/2024-3,77%-4,04103,11107,15102,50107,15207K1.021
28/03/20240,00%0,00107,15107,15107,15107,155353
27/03/20240,01%0,01107,15107,15107,15107,153213
26/03/20240,13%0,14107,14107,00105,05107,142K6
25/03/2024-0,14%-0,15107,00107,15105,00107,157K8
22/03/20240,01%0,01107,15107,15107,15107,151071
21/03/20240,00%0,00107,14107,15107,14107,154282
20/03/20240,00%0,00107,14104,99104,99107,1415K8
19/03/20242,06%2,16107,14105,93105,93107,143192
18/03/2024-0,95%-1,01104,98107,15104,98107,152K8
15/03/20240,04%0,04105,99104,99104,99105,9913K9
14/03/2024-0,02%-0,02105,95105,17105,00105,9595K5
13/03/2024-0,02%-0,02105,97105,98104,98105,981K5
12/03/20240,00%0,00105,99105,99105,99105,991051
11/03/20240,18%0,19105,99106,00105,10106,0018K6
07/03/2024-0,01%-0,01105,80105,92105,80105,925295
06/03/2024-0,10%-0,11105,81105,80105,80105,8167K4
05/03/20240,00%0,00105,92105,92105,80105,925293
04/03/20240,00%0,00105,92105,92105,80105,926K8
01/03/20240,89%0,93105,92104,99104,98105,929K11
29/02/2024-0,23%-0,24104,99105,25104,00105,25515K27
28/02/2024-0,11%-0,12105,23105,35104,42105,352M9
27/02/2024-0,56%-0,59105,35105,95104,36105,956K8
26/02/20240,00%0,00105,94105,93104,66105,9411K12
23/02/2024-0,35%-0,37105,94105,91104,50106,30107K9
22/02/2024-0,02%-0,02106,31106,32106,31106,322122
21/02/2024-0,06%-0,06106,33106,39103,54106,3918K26
20/02/20240,42%0,44106,39105,90105,90106,5010K15
19/02/2024-0,03%-0,03105,95105,97105,95105,979536
16/02/20240,00%0,00105,98105,98105,90105,982K5
15/02/2024-0,01%-0,01105,98106,00105,98106,002K5
14/02/20240,00%0,00105,99105,99105,99105,995292
09/02/20240,00%0,00105,99105,49105,49105,9911K3
08/02/20240,02%0,02105,99105,97105,23112,9924K14
07/02/20240,00%0,00105,97105,97103,92105,9724K16
06/02/2024-0,01%-0,01105,97105,01104,72105,9713K7
05/02/20240,45%0,48105,98105,32104,73105,983K8
02/02/20240,00%0,00105,50105,98103,92105,9834K25
01/02/2024-0,44%-0,47105,50105,97105,49105,9730K5
31/01/20240,93%0,98105,97105,97104,99105,974224
30/01/20240,04%0,04104,99103,94103,94104,99511K8
29/01/2024-0,04%-0,04104,95103,93103,93104,958K6
26/01/2024-0,92%-0,98104,99105,97103,51105,97192K982
25/01/20241,16%1,21105,97104,49103,50105,973M11
24/01/20241,20%1,24104,76103,52103,52104,9918K10
23/01/2024-2,15%-2,27103,52105,79103,51105,97165K150
22/01/20240,27%0,29105,79103,63103,52105,976K16
19/01/2024-0,46%-0,49105,50105,50105,49105,50111K3
18/01/20240,00%0,00105,99105,99103,14105,99565K16
17/01/20240,13%0,14105,99105,83103,12105,9961K13
16/01/20240,82%0,86105,85105,86105,85105,878465
15/01/2024-0,01%-0,01104,99105,00103,01105,8750K33
12/01/20240,00%0,00105,00104,50104,50105,001K5
11/01/2024-0,82%-0,87105,00105,00105,00105,906K6
10/01/20240,00%0,00105,87105,00105,00105,90506K8
09/01/2024-0,03%-0,03105,87105,89105,12105,891M7
08/01/2024-1,03%-1,10105,90109,14105,22109,142K9
05/01/20240,19%0,20107,00106,80106,80113,994K13
04/01/20240,00%0,00106,80106,80105,52106,807K11
02/01/20240,00%0,00106,80106,80104,96106,8010K11
28/12/20230,28%0,30106,80106,80106,53106,801M15
27/12/2023--106,50106,80106,50106,806K2


*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. (v4.2.8)
www.ibovx.com.br


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