Cotação atual, histórico e gráfico do papel: BMLC11

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 BMLC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/07/2021	0,55%	0,49	90,00	92,81	90,00	92,81	727	4
21/07/2021	0,01%	0,01	89,51	89,51	89,51	89,51	89	1
20/07/2021	-2,73%	-2,51	89,50	92,94	89,50	92,94	6K	15
19/07/2021	1,10%	1,00	92,01	92,01	92,01	92,02	1K	4
16/07/2021	2,13%	1,90	91,01	90,97	90,97	91,01	1K	6
15/07/2021	0,04%	0,04	89,11	89,07	89,07	89,11	8K	5
14/07/2021	0,03%	0,03	89,07	89,04	89,04	92,46	3K	6
13/07/2021	0,04%	0,04	89,04	89,01	89,00	89,15	53K	11
12/07/2021	-3,80%	-3,52	89,00	92,40	89,00	92,40	24K	6
08/07/2021	3,96%	3,52	92,52	92,75	89,01	92,75	917	7
07/07/2021	0,00%	0,00	89,00	91,00	89,00	91,00	45K	6

06/07/2021	-0,09%	-0,08	89,00	89,89	88,99	89,89	14K	7
05/07/2021	2,39%	2,08	89,08	88,04	86,01	89,08	10K	8
02/07/2021	4,17%	3,48	87,00	83,52	83,01	89,47	24K	54
30/06/2021	0,64%	0,53	83,52	83,04	83,04	84,04	1K	5
29/06/2021	-2,36%	-2,01	82,99	85,00	82,52	86,99	10K	8
28/06/2021	0,00%	0,00	85,00	84,52	82,50	85,00	16K	8
25/06/2021	-2,51%	-2,19	85,00	87,60	85,00	87,60	441K	35
24/06/2021	-0,37%	-0,32	87,19	87,51	87,09	87,51	610	4
23/06/2021	-0,55%	-0,48	87,51	87,76	87,51	87,76	963	5
22/06/2021	-3,17%	-2,88	87,99	87,08	87,08	88,12	5K	7
21/06/2021	-0,08%	-0,07	90,87	87,14	87,14	90,95	51K	10
18/06/2021	-0,03%	-0,03	90,94	90,94	90,94	90,94	90	1
17/06/2021	-0,28%	-0,26	90,97	90,97	90,97	90,97	272	1
16/06/2021	2,09%	1,87	91,23	91,27	90,00	91,27	3K	13
15/06/2021	-2,22%	-2,03	89,36	88,01	88,01	90,45	6K	11
14/06/2021	1,66%	1,49	91,39	90,01	88,00	91,39	13K	8
11/06/2021	-0,09%	-0,08	89,90	89,90	89,90	89,90	21K	3
10/06/2021	-0,02%	-0,02	89,98	88,01	87,01	89,99	8K	8
09/06/2021	0,48%	0,43	90,00	90,00	90,00	90,00	450	1
08/06/2021	0,40%	0,36	89,57	90,93	89,03	91,22	35K	207
07/06/2021	-1,81%	-1,64	89,21	89,11	89,11	89,50	8K	11
04/06/2021	-0,13%	-0,12	90,85	90,51	89,03	90,89	348K	83
02/06/2021	-0,03%	-0,03	90,97	91,00	90,51	91,00	7K	10
01/06/2021	0,54%	0,49	91,00	90,60	90,51	91,00	9K	9
31/05/2021	-1,66%	-1,53	90,51	92,05	90,51	92,05	29K	15
28/05/2021	-0,01%	-0,01	92,04	92,05	90,76	92,05	16K	11
27/05/2021	0,05%	0,05	92,05	92,05	92,05	92,05	184	1
25/05/2021	0,00%	0,00	92,00	92,00	91,96	92,00	2K	7
24/05/2021	1,53%	1,39	92,00	90,61	90,51	92,00	203K	27
21/05/2021	0,00%	0,00	90,61	91,97	90,61	91,99	10K	11
20/05/2021	0,10%	0,09	90,61	90,51	90,51	90,61	3K	5
19/05/2021	-0,53%	-0,48	90,52	91,00	90,52	92,09	11K	11
18/05/2021	0,53%	0,48	91,00	93,70	91,00	93,70	746	2
17/05/2021	-1,28%	-1,17	90,52	91,00	90,52	92,86	18K	10
14/05/2021	-0,01%	-0,01	91,69	91,07	90,50	91,69	34K	19
13/05/2021	-0,01%	-0,01	91,70	91,71	91,70	91,71	128K	27
12/05/2021	-0,05%	-0,05	91,71	92,01	91,71	92,01	372K	102
10/05/2021	0,01%	0,01	91,76	91,72	91,72	92,84	68K	23
07/05/2021	0,11%	0,10	91,75	92,81	91,75	92,81	2K	3
06/05/2021	-0,92%	-0,85	91,65	92,50	91,65	92,50	3K	8
05/05/2021	1,08%	0,99	92,50	92,61	92,50	93,19	7K	6
04/05/2021	0,01%	0,01	91,51	92,50	91,51	92,50	3K	4
03/05/2021	0,28%	0,26	91,50	91,26	91,26	91,50	4K	5
30/04/2021	-0,07%	-0,06	91,24	91,30	91,23	94,00	18K	14
29/04/2021	-0,26%	-0,24	91,30	92,00	91,25	94,38	56K	15
28/04/2021	-1,45%	-1,35	91,54	92,88	91,54	92,88	19K	10
27/04/2021	-0,43%	-0,40	92,89	93,35	91,25	94,73	141K	49
26/04/2021	0,43%	0,40	93,29	93,29	91,59	93,30	12K	13
23/04/2021	-0,48%	-0,45	92,89	93,32	92,80	93,34	7K	21
22/04/2021	0,08%	0,07	93,34	93,30	91,02	93,36	13K	15
20/04/2021	0,09%	0,08	93,27	93,28	93,15	93,38	100K	13
19/04/2021	0,26%	0,24	93,19	92,95	92,00	93,27	36K	20
16/04/2021	-0,01%	-0,01	92,95	92,96	92,95	92,96	3K	8
15/04/2021	0,58%	0,54	92,96	92,42	92,42	92,96	3K	6
14/04/2021	1,23%	1,12	92,42	92,66	91,01	92,66	12K	15
13/04/2021	-1,82%	-1,69	91,30	92,00	91,00	93,48	27K	26
12/04/2021	-2,04%	-1,94	92,99	92,00	92,00	93,43	23K	49
09/04/2021	2,04%	1,90	94,93	94,93	94,93	94,93	284	1
08/04/2021	-0,62%	-0,58	93,03	94,49	92,45	94,49	9K	12
07/04/2021	-0,89%	-0,84	93,61	94,45	93,61	94,50	18K	12
06/04/2021	0,91%	0,85	94,45	93,94	93,94	94,50	3K	5
05/04/2021	0,75%	0,70	93,60	92,45	92,45	93,60	17K	13
01/04/2021	-0,67%	-0,63	92,90	93,54	92,45	93,55	22K	16
31/03/2021	0,00%	0,00	93,53	93,95	92,47	93,95	2K	14
30/03/2021	-0,05%	-0,05	93,53	93,57	92,45	93,58	17K	27
29/03/2021	0,03%	0,03	93,58	93,54	93,54	93,58	842	4
26/03/2021	0,58%	0,54	93,55	93,02	93,01	93,58	5K	11
25/03/2021	-0,01%	-0,01	93,01	94,01	93,01	94,01	15K	14
24/03/2021	-0,53%	-0,50	93,02	93,55	93,01	94,03	77K	25
23/03/2021	-0,03%	-0,03	93,52	94,03	93,52	94,03	9K	5
22/03/2021	0,03%	0,03	93,55	93,52	93,52	94,49	17K	18
19/03/2021	0,00%	0,00	93,52	93,53	93,52	94,00	49K	17
18/03/2021	0,00%	0,00	93,52	93,55	93,52	93,55	11K	7
17/03/2021	0,00%	0,00	93,52	93,52	93,52	93,52	48K	6
16/03/2021	-1,04%	-0,98	93,52	94,03	93,52	94,50	15K	19
15/03/2021	0,07%	0,07	94,50	94,43	94,43	94,50	17K	6
12/03/2021	0,97%	0,91	94,43	93,97	93,97	94,43	14K	8
11/03/2021	-0,01%	-0,01	93,52	93,53	93,52	94,49	53K	12
10/03/2021	-1,02%	-0,96	93,53	92,46	92,45	94,00	32K	12
09/03/2021	0,53%	0,50	94,49	94,98	94,49	94,98	283	2
08/03/2021	0,46%	0,43	93,99	91,96	91,94	94,00	19K	15
05/03/2021	-1,31%	-1,24	93,56	94,80	93,51	94,80	8K	14
04/03/2021	1,07%	1,00	94,80	94,79	94,79	94,80	47K	7
03/03/2021	-0,11%	-0,10	93,80	94,01	93,80	94,01	10K	7
02/03/2021	-0,12%	-0,11	93,90	93,28	93,23	95,00	38K	21
01/03/2021	0,80%	0,75	94,01	93,29	93,29	94,99	2K	7
26/02/2021	-0,97%	-0,91	93,26	95,99	93,26	96,50	19K	26
25/02/2021	-0,87%	-0,83	94,17	95,00	94,17	96,00	12K	13
24/02/2021	0,00%	0,00	95,00	95,00	93,22	95,00	77K	23
23/02/2021	1,76%	1,64	95,00	97,38	94,98	97,38	228K	56
22/02/2021	-0,83%	-0,78	93,36	97,62	93,36	97,63	35K	20
19/02/2021	-0,91%	-0,86	94,14	95,00	94,06	97,82	565K	20
18/02/2021	0,95%	0,89	95,00	94,11	94,11	95,00	42K	16
17/02/2021	0,54%	0,51	94,11	93,45	93,05	95,00	51K	28
12/02/2021	-0,32%	-0,30	93,60	93,09	93,07	95,00	27K	19
11/02/2021	-0,11%	-0,10	93,90	94,00	93,80	95,00	7K	18
10/02/2021	1,01%	0,94	94,00	94,99	93,55	95,00	444K	88
09/02/2021	-2,04%	-1,94	93,06	94,99	93,05	95,00	32K	29
08/02/2021	-0,51%	-0,49	95,00	94,90	93,01	95,00	23K	33
05/02/2021	-0,01%	-0,01	95,49	95,01	94,83	95,50	24K	29
04/02/2021	0,02%	0,02	95,50	96,13	95,50	96,13	27K	19
03/02/2021	0,77%	0,73	95,48	94,85	94,85	95,50	31K	19
02/02/2021	-0,99%	-0,95	94,75	96,37	94,71	96,87	362K	70
01/02/2021	0,68%	0,65	95,70	96,14	94,70	96,37	306K	306
29/01/2021	0,35%	0,33	95,05	95,99	94,71	96,06	295K	208
28/01/2021	-1,18%	-1,13	94,72	95,85	94,70	95,99	83K	205
27/01/2021	0,36%	0,34	95,85	95,51	95,51	97,94	63K	224
26/01/2021	0,00%	0,00	95,51	95,51	95,51	96,00	118K	232
22/01/2021	-0,20%	-0,19	95,51	95,70	95,51	96,93	108K	230
21/01/2021	0,20%	0,19	95,70	95,51	95,51	96,96	119K	147
20/01/2021	-0,66%	-0,63	95,51	96,50	95,51	96,51	335K	329
19/01/2021	-1,19%	-1,16	96,14	97,46	96,13	97,46	4K	12
18/01/2021	-0,17%	-0,17	97,30	97,46	97,30	97,46	80K	19
15/01/2021	0,80%	0,77	97,47	96,69	96,69	97,47	48K	10
14/01/2021	0,73%	0,70	96,70	96,00	96,00	96,95	2K	6
13/01/2021	-0,56%	-0,54	96,00	96,54	95,00	96,54	49K	18
12/01/2021	1,45%	1,38	96,54	96,54	95,30	96,54	10K	6
11/01/2021	-1,68%	-1,63	95,16	96,79	94,03	96,94	31K	34
08/01/2021	-0,69%	-0,67	96,79	94,27	94,26	97,37	3K	5
07/01/2021	-0,04%	-0,04	97,46	97,50	94,35	97,50	12K	24
06/01/2021	2,09%	2,00	97,50	96,00	94,24	97,50	13K	12
05/01/2021	0,26%	0,25	95,50	95,25	95,25	96,00	34K	8
04/01/2021	-	-	95,25	94,21	94,21	95,25	8K	16

Date,Open,High,Low,Close,Volume
22-Jul-21,92.81,92.81,90.00,90.00,727
21-Jul-21,89.51,89.51,89.51,89.51,89
20-Jul-21,92.94,92.94,89.50,89.50,6364
19-Jul-21,92.01,92.02,92.01,92.01,1288
16-Jul-21,90.97,91.01,90.97,91.01,1455
15-Jul-21,89.07,89.11,89.07,89.11,7929
14-Jul-21,89.04,92.46,89.04,89.07,2991
13-Jul-21,89.01,89.15,89.00,89.04,52800
12-Jul-21,92.40,92.40,89.00,89.00,23715
08-Jul-21,92.75,92.75,89.01,92.52,917
07-Jul-21,91.00,91.00,89.00,89.00,44610
06-Jul-21,89.89,89.89,88.99,89.00,14384
05-Jul-21,88.04,89.08,86.01,89.08,10409
02-Jul-21,83.52,89.47,83.01,87.00,23990
30-Jun-21,83.04,84.04,83.04,83.52,1340
29-Jun-21,85.00,86.99,82.52,82.99,9614
28-Jun-21,84.52,85.00,82.50,85.00,15713
25-Jun-21,87.60,87.60,85.00,85.00,440967
24-Jun-21,87.51,87.51,87.09,87.19,610
23-Jun-21,87.76,87.76,87.51,87.51,963
22-Jun-21,87.08,88.12,87.08,87.99,4879
21-Jun-21,87.14,90.95,87.14,90.87,50592
18-Jun-21,90.94,90.94,90.94,90.94,90
17-Jun-21,90.97,90.97,90.97,90.97,272
16-Jun-21,91.27,91.27,90.00,91.23,2541
15-Jun-21,88.01,90.45,88.01,89.36,5531
14-Jun-21,90.01,91.39,88.00,91.39,13259
11-Jun-21,89.90,89.90,89.90,89.90,20766
10-Jun-21,88.01,89.99,87.01,89.98,7751
09-Jun-21,90.00,90.00,90.00,90.00,450
08-Jun-21,90.93,91.22,89.03,89.57,35431
07-Jun-21,89.11,89.50,89.11,89.21,8407
04-Jun-21,90.51,90.89,89.03,90.85,348154
02-Jun-21,91.00,91.00,90.51,90.97,6983
01-Jun-21,90.60,91.00,90.51,91.00,8794
31-May-21,92.05,92.05,90.51,90.51,29085
28-May-21,92.05,92.05,90.76,92.04,15736
27-May-21,92.05,92.05,92.05,92.05,184
25-May-21,92.00,92.00,91.96,92.00,1655
24-May-21,90.61,92.00,90.51,92.00,202543
21-May-21,91.97,91.99,90.61,90.61,10346
20-May-21,90.51,90.61,90.51,90.61,3258
19-May-21,91.00,92.09,90.52,90.52,11279
18-May-21,93.70,93.70,91.00,91.00,746
17-May-21,91.00,92.86,90.52,90.52,18404
14-May-21,91.07,91.69,90.50,91.69,34135
13-May-21,91.71,91.71,91.70,91.70,128393
12-May-21,92.01,92.01,91.71,91.71,371812
10-May-21,91.72,92.84,91.72,91.76,68195
07-May-21,92.81,92.81,91.75,91.75,1661
06-May-21,92.50,92.50,91.65,91.65,3420
05-May-21,92.61,93.19,92.50,92.50,7167
04-May-21,92.50,92.50,91.51,91.51,3024
03-May-21,91.26,91.50,91.26,91.50,3656
30-Apr-21,91.30,94.00,91.23,91.24,18080
29-Apr-21,92.00,94.38,91.25,91.30,56344
28-Apr-21,92.88,92.88,91.54,91.54,18565
27-Apr-21,93.35,94.73,91.25,92.89,140549
26-Apr-21,93.29,93.30,91.59,93.29,11566
23-Apr-21,93.32,93.34,92.80,92.89,7342
22-Apr-21,93.30,93.36,91.02,93.34,12967
20-Apr-21,93.28,93.38,93.15,93.27,100264
19-Apr-21,92.95,93.27,92.00,93.19,36037
16-Apr-21,92.96,92.96,92.95,92.95,2509
15-Apr-21,92.42,92.96,92.42,92.96,3429
14-Apr-21,92.66,92.66,91.01,92.42,11502
13-Apr-21,92.00,93.48,91.00,91.30,26530
12-Apr-21,92.00,93.43,92.00,92.99,22705
09-Apr-21,94.93,94.93,94.93,94.93,284
08-Apr-21,94.49,94.49,92.45,93.03,9268
07-Apr-21,94.45,94.50,93.61,93.61,18163
06-Apr-21,93.94,94.50,93.94,94.45,2924
05-Apr-21,92.45,93.60,92.45,93.60,17297
01-Apr-21,93.54,93.55,92.45,92.90,21655
31-Mar-21,93.95,93.95,92.47,93.53,2410
30-Mar-21,93.57,93.58,92.45,93.53,16643
29-Mar-21,93.54,93.58,93.54,93.58,842
26-Mar-21,93.02,93.58,93.01,93.55,4936
25-Mar-21,94.01,94.01,93.01,93.01,14806
24-Mar-21,93.55,94.03,93.01,93.02,76844
23-Mar-21,94.03,94.03,93.52,93.52,9446
22-Mar-21,93.52,94.49,93.52,93.55,16953
19-Mar-21,93.53,94.00,93.52,93.52,49100
18-Mar-21,93.55,93.55,93.52,93.52,10662
17-Mar-21,93.52,93.52,93.52,93.52,47601
16-Mar-21,94.03,94.50,93.52,93.52,14980
15-Mar-21,94.43,94.50,94.43,94.50,16811
12-Mar-21,93.97,94.43,93.97,94.43,13552
11-Mar-21,93.53,94.49,93.52,93.52,53124
10-Mar-21,92.46,94.00,92.45,93.53,31564
09-Mar-21,94.98,94.98,94.49,94.49,283
08-Mar-21,91.96,94.00,91.94,93.99,18712
05-Mar-21,94.80,94.80,93.51,93.56,7983
04-Mar-21,94.79,94.80,94.79,94.80,47301
03-Mar-21,94.01,94.01,93.80,93.80,9583
02-Mar-21,93.28,95.00,93.23,93.90,38393
01-Mar-21,93.29,94.99,93.29,94.01,1703
26-Feb-21,95.99,96.50,93.26,93.26,18864
25-Feb-21,95.00,96.00,94.17,94.17,11875
24-Feb-21,95.00,95.00,93.22,95.00,77425
23-Feb-21,97.38,97.38,94.98,95.00,227906
22-Feb-21,97.62,97.63,93.36,93.36,34722
19-Feb-21,95.00,97.82,94.06,94.14,565194
18-Feb-21,94.11,95.00,94.11,95.00,42339
17-Feb-21,93.45,95.00,93.05,94.11,50860
12-Feb-21,93.09,95.00,93.07,93.60,26681
11-Feb-21,94.00,95.00,93.80,93.90,6972
10-Feb-21,94.99,95.00,93.55,94.00,443554
09-Feb-21,94.99,95.00,93.05,93.06,32325
08-Feb-21,94.90,95.00,93.01,95.00,23386
05-Feb-21,95.01,95.50,94.83,95.49,24073
04-Feb-21,96.13,96.13,95.50,95.50,27360
03-Feb-21,94.85,95.50,94.85,95.48,31005
02-Feb-21,96.37,96.87,94.71,94.75,362011
01-Feb-21,96.14,96.37,94.70,95.70,305731
29-Jan-21,95.99,96.06,94.71,95.05,294623
28-Jan-21,95.85,95.99,94.70,94.72,83140
27-Jan-21,95.51,97.94,95.51,95.85,63429
26-Jan-21,95.51,96.00,95.51,95.51,117612
22-Jan-21,95.70,96.93,95.51,95.51,107669
21-Jan-21,95.51,96.96,95.51,95.70,119425
20-Jan-21,96.50,96.51,95.51,95.51,334651
19-Jan-21,97.46,97.46,96.13,96.14,4258
18-Jan-21,97.46,97.46,97.30,97.30,79606
15-Jan-21,96.69,97.47,96.69,97.47,47880
14-Jan-21,96.00,96.95,96.00,96.70,1644
13-Jan-21,96.54,96.54,95.00,96.00,48771
12-Jan-21,96.54,96.54,95.30,96.54,9942
11-Jan-21,96.79,96.94,94.03,95.16,31215
08-Jan-21,94.27,97.37,94.26,96.79,2759
07-Jan-21,97.50,97.50,94.35,97.46,12056
06-Jan-21,96.00,97.50,94.24,97.50,12989
05-Jan-21,95.25,96.00,95.25,95.50,34103
04-Jan-21,94.21,95.25,94.21,95.25,8369

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BMLC11

cotações, gráficos e mais...