papéis
login
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
22/07/20210,55%0,4990,0092,8190,0092,817274
21/07/20210,01%0,0189,5189,5189,5189,51891
20/07/2021-2,73%-2,5189,5092,9489,5092,946K15
19/07/20211,10%1,0092,0192,0192,0192,021K4
16/07/20212,13%1,9091,0190,9790,9791,011K6
15/07/20210,04%0,0489,1189,0789,0789,118K5
14/07/20210,03%0,0389,0789,0489,0492,463K6
13/07/20210,04%0,0489,0489,0189,0089,1553K11
12/07/2021-3,80%-3,5289,0092,4089,0092,4024K6
08/07/20213,96%3,5292,5292,7589,0192,759177
07/07/20210,00%0,0089,0091,0089,0091,0045K6
06/07/2021-0,09%-0,0889,0089,8988,9989,8914K7
05/07/20212,39%2,0889,0888,0486,0189,0810K8
02/07/20214,17%3,4887,0083,5283,0189,4724K54
30/06/20210,64%0,5383,5283,0483,0484,041K5
29/06/2021-2,36%-2,0182,9985,0082,5286,9910K8
28/06/20210,00%0,0085,0084,5282,5085,0016K8
25/06/2021-2,51%-2,1985,0087,6085,0087,60441K35
24/06/2021-0,37%-0,3287,1987,5187,0987,516104
23/06/2021-0,55%-0,4887,5187,7687,5187,769635
22/06/2021-3,17%-2,8887,9987,0887,0888,125K7
21/06/2021-0,08%-0,0790,8787,1487,1490,9551K10
18/06/2021-0,03%-0,0390,9490,9490,9490,94901
17/06/2021-0,28%-0,2690,9790,9790,9790,972721
16/06/20212,09%1,8791,2391,2790,0091,273K13
15/06/2021-2,22%-2,0389,3688,0188,0190,456K11
14/06/20211,66%1,4991,3990,0188,0091,3913K8
11/06/2021-0,09%-0,0889,9089,9089,9089,9021K3
10/06/2021-0,02%-0,0289,9888,0187,0189,998K8
09/06/20210,48%0,4390,0090,0090,0090,004501
08/06/20210,40%0,3689,5790,9389,0391,2235K207
07/06/2021-1,81%-1,6489,2189,1189,1189,508K11
04/06/2021-0,13%-0,1290,8590,5189,0390,89348K83
02/06/2021-0,03%-0,0390,9791,0090,5191,007K10
01/06/20210,54%0,4991,0090,6090,5191,009K9
31/05/2021-1,66%-1,5390,5192,0590,5192,0529K15
28/05/2021-0,01%-0,0192,0492,0590,7692,0516K11
27/05/20210,05%0,0592,0592,0592,0592,051841
25/05/20210,00%0,0092,0092,0091,9692,002K7
24/05/20211,53%1,3992,0090,6190,5192,00203K27
21/05/20210,00%0,0090,6191,9790,6191,9910K11
20/05/20210,10%0,0990,6190,5190,5190,613K5
19/05/2021-0,53%-0,4890,5291,0090,5292,0911K11
18/05/20210,53%0,4891,0093,7091,0093,707462
17/05/2021-1,28%-1,1790,5291,0090,5292,8618K10
14/05/2021-0,01%-0,0191,6991,0790,5091,6934K19
13/05/2021-0,01%-0,0191,7091,7191,7091,71128K27
12/05/2021-0,05%-0,0591,7192,0191,7192,01372K102
10/05/20210,01%0,0191,7691,7291,7292,8468K23
07/05/20210,11%0,1091,7592,8191,7592,812K3
06/05/2021-0,92%-0,8591,6592,5091,6592,503K8
05/05/20211,08%0,9992,5092,6192,5093,197K6
04/05/20210,01%0,0191,5192,5091,5192,503K4
03/05/20210,28%0,2691,5091,2691,2691,504K5
30/04/2021-0,07%-0,0691,2491,3091,2394,0018K14
29/04/2021-0,26%-0,2491,3092,0091,2594,3856K15
28/04/2021-1,45%-1,3591,5492,8891,5492,8819K10
27/04/2021-0,43%-0,4092,8993,3591,2594,73141K49
26/04/20210,43%0,4093,2993,2991,5993,3012K13
23/04/2021-0,48%-0,4592,8993,3292,8093,347K21
22/04/20210,08%0,0793,3493,3091,0293,3613K15
20/04/20210,09%0,0893,2793,2893,1593,38100K13
19/04/20210,26%0,2493,1992,9592,0093,2736K20
16/04/2021-0,01%-0,0192,9592,9692,9592,963K8
15/04/20210,58%0,5492,9692,4292,4292,963K6
14/04/20211,23%1,1292,4292,6691,0192,6612K15
13/04/2021-1,82%-1,6991,3092,0091,0093,4827K26
12/04/2021-2,04%-1,9492,9992,0092,0093,4323K49
09/04/20212,04%1,9094,9394,9394,9394,932841
08/04/2021-0,62%-0,5893,0394,4992,4594,499K12
07/04/2021-0,89%-0,8493,6194,4593,6194,5018K12
06/04/20210,91%0,8594,4593,9493,9494,503K5
05/04/20210,75%0,7093,6092,4592,4593,6017K13
01/04/2021-0,67%-0,6392,9093,5492,4593,5522K16
31/03/20210,00%0,0093,5393,9592,4793,952K14
30/03/2021-0,05%-0,0593,5393,5792,4593,5817K27
29/03/20210,03%0,0393,5893,5493,5493,588424
26/03/20210,58%0,5493,5593,0293,0193,585K11
25/03/2021-0,01%-0,0193,0194,0193,0194,0115K14
24/03/2021-0,53%-0,5093,0293,5593,0194,0377K25
23/03/2021-0,03%-0,0393,5294,0393,5294,039K5
22/03/20210,03%0,0393,5593,5293,5294,4917K18
19/03/20210,00%0,0093,5293,5393,5294,0049K17
18/03/20210,00%0,0093,5293,5593,5293,5511K7
17/03/20210,00%0,0093,5293,5293,5293,5248K6
16/03/2021-1,04%-0,9893,5294,0393,5294,5015K19
15/03/20210,07%0,0794,5094,4394,4394,5017K6
12/03/20210,97%0,9194,4393,9793,9794,4314K8
11/03/2021-0,01%-0,0193,5293,5393,5294,4953K12
10/03/2021-1,02%-0,9693,5392,4692,4594,0032K12
09/03/20210,53%0,5094,4994,9894,4994,982832
08/03/20210,46%0,4393,9991,9691,9494,0019K15
05/03/2021-1,31%-1,2493,5694,8093,5194,808K14
04/03/20211,07%1,0094,8094,7994,7994,8047K7
03/03/2021-0,11%-0,1093,8094,0193,8094,0110K7
02/03/2021-0,12%-0,1193,9093,2893,2395,0038K21
01/03/20210,80%0,7594,0193,2993,2994,992K7
26/02/2021-0,97%-0,9193,2695,9993,2696,5019K26
25/02/2021-0,87%-0,8394,1795,0094,1796,0012K13
24/02/20210,00%0,0095,0095,0093,2295,0077K23
23/02/20211,76%1,6495,0097,3894,9897,38228K56
22/02/2021-0,83%-0,7893,3697,6293,3697,6335K20
19/02/2021-0,91%-0,8694,1495,0094,0697,82565K20
18/02/20210,95%0,8995,0094,1194,1195,0042K16
17/02/20210,54%0,5194,1193,4593,0595,0051K28
12/02/2021-0,32%-0,3093,6093,0993,0795,0027K19
11/02/2021-0,11%-0,1093,9094,0093,8095,007K18
10/02/20211,01%0,9494,0094,9993,5595,00444K88
09/02/2021-2,04%-1,9493,0694,9993,0595,0032K29
08/02/2021-0,51%-0,4995,0094,9093,0195,0023K33
05/02/2021-0,01%-0,0195,4995,0194,8395,5024K29
04/02/20210,02%0,0295,5096,1395,5096,1327K19
03/02/20210,77%0,7395,4894,8594,8595,5031K19
02/02/2021-0,99%-0,9594,7596,3794,7196,87362K70
01/02/20210,68%0,6595,7096,1494,7096,37306K306
29/01/20210,35%0,3395,0595,9994,7196,06295K208
28/01/2021-1,18%-1,1394,7295,8594,7095,9983K205
27/01/20210,36%0,3495,8595,5195,5197,9463K224
26/01/20210,00%0,0095,5195,5195,5196,00118K232
22/01/2021-0,20%-0,1995,5195,7095,5196,93108K230
21/01/20210,20%0,1995,7095,5195,5196,96119K147
20/01/2021-0,66%-0,6395,5196,5095,5196,51335K329
19/01/2021-1,19%-1,1696,1497,4696,1397,464K12
18/01/2021-0,17%-0,1797,3097,4697,3097,4680K19
15/01/20210,80%0,7797,4796,6996,6997,4748K10
14/01/20210,73%0,7096,7096,0096,0096,952K6
13/01/2021-0,56%-0,5496,0096,5495,0096,5449K18
12/01/20211,45%1,3896,5496,5495,3096,5410K6
11/01/2021-1,68%-1,6395,1696,7994,0396,9431K34
08/01/2021-0,69%-0,6796,7994,2794,2697,373K5
07/01/2021-0,04%-0,0497,4697,5094,3597,5012K24
06/01/20212,09%2,0097,5096,0094,2497,5013K12
05/01/20210,26%0,2595,5095,2595,2596,0034K8
04/01/2021--95,2594,2194,2195,258K16


*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