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
20/05/2022	-0,97%	-0,91	93,00	92,99	92,99	93,00	37K	3
19/05/2022	0,99%	0,92	93,91	92,97	92,80	93,91	3K	6
18/05/2022	-2,10%	-1,99	92,99	94,95	92,12	94,98	134K	23
17/05/2022	2,39%	2,22	94,98	92,77	90,02	94,98	27K	24
16/05/2022	0,00%	0,00	92,76	90,19	90,00	92,76	56K	26
13/05/2022	0,84%	0,77	92,76	91,97	91,97	92,76	2K	3
11/05/2022	1,09%	0,99	91,99	90,06	90,06	91,99	542	2
10/05/2022	0,00%	0,00	91,00	91,00	91,00	91,00	182	2
09/05/2022	-0,99%	-0,91	91,00	91,87	91,00	91,87	2K	7
06/05/2022	0,50%	0,46	91,91	90,51	90,51	91,91	272	2
05/05/2022	0,97%	0,88	91,45	91,45	91,45	91,45	38K	10

04/05/2022	-0,03%	-0,03	90,57	90,58	90,57	90,58	3K	2
03/05/2022	-0,64%	-0,58	90,60	90,70	90,56	91,50	24K	18
02/05/2022	1,21%	1,09	91,18	91,15	91,15	91,20	47K	13
29/04/2022	-0,10%	-0,09	90,09	90,19	90,09	91,97	64K	15
28/04/2022	0,02%	0,02	90,18	91,02	90,18	91,15	74K	69
27/04/2022	-1,15%	-1,05	90,16	91,25	90,16	91,25	2K	5
26/04/2022	-1,01%	-0,93	91,21	92,14	91,21	92,14	3K	8
25/04/2022	-0,27%	-0,25	92,14	91,80	91,25	92,39	140K	10
22/04/2022	1,29%	1,18	92,39	91,20	91,20	92,39	2K	4
20/04/2022	-4,49%	-4,29	91,21	95,50	91,20	95,50	13K	16
19/04/2022	-2,45%	-2,40	95,50	96,50	91,39	96,50	26K	14
18/04/2022	-1,05%	-1,04	97,90	98,50	97,90	98,50	981	5
14/04/2022	9,92%	8,93	98,94	90,05	90,00	99,90	260K	35
12/04/2022	-0,10%	-0,09	90,01	91,49	90,00	91,49	4K	6
11/04/2022	-0,44%	-0,40	90,10	90,76	89,80	90,76	6K	5
08/04/2022	-0,92%	-0,84	90,50	90,50	90,50	90,50	1K	1
07/04/2022	-1,20%	-1,11	91,34	91,34	91,34	91,34	3K	4
06/04/2022	1,59%	1,45	92,45	91,00	89,73	92,45	26K	34
05/04/2022	0,00%	0,00	91,00	89,99	89,69	91,00	9K	13
04/04/2022	0,00%	0,00	91,00	90,97	90,97	91,00	153K	6
01/04/2022	0,00%	0,00	91,00	88,93	88,93	91,47	49K	10
31/03/2022	0,02%	0,02	91,00	90,99	90,99	91,00	56K	8
30/03/2022	0,53%	0,48	90,98	90,98	90,51	90,98	9K	12
29/03/2022	0,56%	0,50	90,50	89,70	89,70	90,50	451	3
28/03/2022	0,00%	0,00	90,00	89,99	89,99	90,00	989	4
25/03/2022	0,11%	0,10	90,00	88,87	88,86	90,00	100K	10
23/03/2022	0,44%	0,39	89,90	89,30	89,30	89,90	8K	5
22/03/2022	-1,64%	-1,49	89,51	89,52	89,50	89,52	3K	4
21/03/2022	0,00%	0,00	91,00	88,64	88,61	91,00	7K	13
18/03/2022	-0,08%	-0,07	91,00	89,18	88,51	91,00	12K	11
17/03/2022	-1,00%	-0,92	91,07	92,70	88,01	92,75	51K	14
16/03/2022	-0,87%	-0,81	91,99	88,25	88,00	91,99	51K	28
15/03/2022	1,42%	1,30	92,80	92,80	92,80	92,80	556	1
14/03/2022	-0,37%	-0,34	91,50	91,85	91,50	91,85	2K	4
11/03/2022	0,00%	0,00	91,84	91,84	91,84	91,85	4K	7
10/03/2022	-0,69%	-0,64	91,84	91,84	91,84	91,84	183	1
08/03/2022	-0,02%	-0,02	92,48	92,49	92,48	92,49	184	2
07/03/2022	1,65%	1,50	92,50	91,98	91,98	92,50	185K	9
04/03/2022	2,25%	2,00	91,00	87,06	87,06	91,72	11K	12
03/03/2022	1,71%	1,50	89,00	88,56	87,00	89,00	48K	19
02/03/2022	-3,85%	-3,50	87,50	86,69	86,69	87,50	349	2
25/02/2022	0,00%	0,00	91,00	92,02	91,00	92,02	824	5
24/02/2022	2,25%	2,00	91,00	88,94	88,00	91,00	2K	7
23/02/2022	0,14%	0,12	89,00	88,01	88,00	89,00	31K	10
22/02/2022	1,00%	0,88	88,88	88,88	88,88	88,88	88	1
21/02/2022	-2,22%	-2,00	88,00	88,87	88,00	88,87	76K	30
18/02/2022	0,83%	0,74	90,00	89,97	89,97	90,00	25K	5
17/02/2022	0,29%	0,26	89,26	89,10	89,00	89,26	93K	10
16/02/2022	-2,73%	-2,50	89,00	91,50	89,00	91,50	131K	40
15/02/2022	-0,33%	-0,30	91,50	89,63	89,63	91,80	2K	7
14/02/2022	-0,13%	-0,12	91,80	91,80	91,80	91,80	183	1
11/02/2022	1,01%	0,92	91,92	91,47	89,98	91,92	4K	9
10/02/2022	0,00%	0,00	91,00	90,99	90,99	91,01	5K	7
09/02/2022	-2,66%	-2,49	91,00	93,01	88,04	93,01	252K	51
08/02/2022	2,78%	2,53	93,49	91,29	91,29	93,49	371	4
07/02/2022	-0,01%	-0,01	90,96	90,95	88,02	90,96	52K	19
04/02/2022	-0,03%	-0,03	90,97	90,96	90,96	90,97	818	3
03/02/2022	0,00%	0,00	91,00	91,01	88,03	92,09	203K	113
02/02/2022	0,00%	0,00	91,00	90,99	90,99	91,00	1000	3
01/02/2022	0,00%	0,00	91,00	91,10	89,00	91,50	645K	530
31/01/2022	-2,15%	-2,00	91,00	91,88	91,00	91,88	226K	204
28/01/2022	1,00%	0,92	93,00	93,97	92,08	94,80	93K	10
27/01/2022	-2,02%	-1,90	92,08	89,25	89,24	93,90	4K	13
26/01/2022	3,29%	2,99	93,98	89,99	89,99	93,99	19K	22
25/01/2022	0,10%	0,09	90,99	90,90	88,58	90,99	5K	12
24/01/2022	3,31%	2,91	90,90	90,94	90,90	90,94	545	2
21/01/2022	-0,05%	-0,04	87,99	88,53	87,50	89,24	36K	35
20/01/2022	-4,23%	-3,89	88,03	93,99	88,03	93,99	5K	10
19/01/2022	1,01%	0,92	91,92	91,00	91,00	91,92	3K	7
18/01/2022	0,21%	0,19	91,00	90,81	87,65	91,00	24K	16
17/01/2022	-0,11%	-0,10	90,81	90,82	87,51	90,82	16K	26
14/01/2022	-0,07%	-0,06	90,91	90,97	90,91	90,97	3K	11
13/01/2022	4,53%	3,94	90,97	87,05	87,05	90,97	8K	24
12/01/2022	0,01%	0,01	87,03	94,86	87,03	94,86	8K	15
11/01/2022	-3,28%	-2,95	87,02	90,24	87,02	90,48	3K	4
10/01/2022	-0,03%	-0,03	89,97	88,90	88,00	89,97	162K	9
07/01/2022	0,03%	0,03	90,00	89,99	89,99	90,00	53K	5
06/01/2022	0,00%	0,00	89,97	89,97	89,97	89,97	3K	4
05/01/2022	3,98%	3,44	89,97	87,03	87,03	89,97	2K	4
04/01/2022	-2,34%	-2,07	86,53	88,41	86,53	88,50	10K	8
03/01/2022	0,21%	0,19	88,60	88,60	88,60	88,60	88	1
30/12/2021	-1,66%	-1,49	88,41	90,00	88,41	90,00	178	2
29/12/2021	1,30%	1,15	89,90	89,99	89,30	89,99	88K	49
28/12/2021	0,40%	0,35	88,75	88,74	88,74	88,76	9K	4
27/12/2021	0,00%	0,00	88,40	87,95	87,95	88,40	5K	3
23/12/2021	-0,30%	-0,27	88,40	88,39	88,39	88,40	11K	7
22/12/2021	-0,08%	-0,07	88,67	88,70	87,30	88,70	25K	12
21/12/2021	1,01%	0,89	88,74	88,74	88,74	88,74	88	1
20/12/2021	-2,39%	-2,15	87,85	90,00	87,85	90,00	1K	3
17/12/2021	0,01%	0,01	90,00	90,47	90,00	90,47	992	3
16/12/2021	2,26%	1,99	89,99	89,99	89,99	89,99	3K	4
15/12/2021	1,73%	1,50	88,00	87,50	87,50	88,56	18K	4
14/12/2021	-3,86%	-3,47	86,50	90,05	86,14	90,48	9K	13
13/12/2021	1,09%	0,97	89,97	86,03	86,02	94,42	7K	8
10/12/2021	0,15%	0,13	89,00	88,89	88,89	94,47	90K	82
09/12/2021	1,80%	1,57	88,87	87,31	87,31	88,87	61K	5
08/12/2021	-0,80%	-0,70	87,30	86,80	86,26	88,89	62K	7
07/12/2021	0,00%	0,00	88,00	88,98	88,00	88,98	4K	14
06/12/2021	0,36%	0,32	88,00	87,01	86,00	88,00	171K	34
03/12/2021	-0,02%	-0,02	87,68	87,70	86,00	87,70	13K	19
02/12/2021	-0,02%	-0,02	87,70	87,67	87,53	87,70	7K	15
01/12/2021	-0,16%	-0,14	87,72	87,80	86,00	87,80	4K	4
30/11/2021	-0,11%	-0,10	87,86	86,01	86,00	87,86	5K	7
29/11/2021	-0,02%	-0,02	87,96	87,96	87,96	87,96	615	3
26/11/2021	-0,01%	-0,01	87,98	87,98	87,98	87,98	175	2
25/11/2021	1,27%	1,10	87,99	87,99	87,99	87,99	87	1
24/11/2021	1,02%	0,88	86,89	86,01	86,00	87,83	16K	7
23/11/2021	-0,12%	-0,10	86,01	88,40	86,01	88,40	91K	65
22/11/2021	-3,46%	-3,09	86,11	89,15	86,11	89,15	39K	67
19/11/2021	0,92%	0,81	89,20	88,38	88,38	89,39	6K	5
18/11/2021	-1,17%	-1,05	88,39	89,43	86,12	89,50	15K	171
17/11/2021	0,10%	0,09	89,44	89,32	89,32	89,45	4K	10
16/11/2021	0,39%	0,35	89,35	89,90	89,35	89,90	10K	5
12/11/2021	-1,05%	-0,94	89,00	89,91	86,11	89,91	44K	56
11/11/2021	4,52%	3,89	89,94	89,94	89,94	89,94	809	2
10/11/2021	-2,22%	-1,95	86,05	89,99	86,05	89,99	520	4
09/11/2021	-2,20%	-1,98	88,00	89,00	88,00	90,07	494K	66
08/11/2021	0,00%	0,00	89,98	91,97	89,98	91,97	911	5
05/11/2021	1,53%	1,36	89,98	88,63	88,62	89,98	13K	12
04/11/2021	-2,60%	-2,37	88,62	91,90	88,62	92,00	23K	5
03/11/2021	-2,14%	-1,99	90,99	88,80	88,80	90,99	65K	27
01/11/2021	3,31%	2,98	92,98	92,98	92,98	92,98	92	1
29/10/2021	-	-	90,00	88,62	88,62	90,00	8K	8

Date,Open,High,Low,Close,Volume
20-May-22,92.99,93.00,92.99,93.00,37104
19-May-22,92.97,93.91,92.80,93.91,3438
18-May-22,94.95,94.98,92.12,92.99,133823
17-May-22,92.77,94.98,90.02,94.98,27167
16-May-22,90.19,92.76,90.00,92.76,56015
13-May-22,91.97,92.76,91.97,92.76,1840
11-May-22,90.06,91.99,90.06,91.99,542
10-May-22,91.00,91.00,91.00,91.00,182
09-May-22,91.87,91.87,91.00,91.00,2194
06-May-22,90.51,91.91,90.51,91.91,272
05-May-22,91.45,91.45,91.45,91.45,37677
04-May-22,90.58,90.58,90.57,90.57,2626
03-May-22,90.70,91.50,90.56,90.60,24370
02-May-22,91.15,91.20,91.15,91.18,47235
29-Apr-22,90.19,91.97,90.09,90.09,63754
28-Apr-22,91.02,91.15,90.18,90.18,73883
27-Apr-22,91.25,91.25,90.16,90.16,1817
26-Apr-22,92.14,92.14,91.21,91.21,2755
25-Apr-22,91.80,92.39,91.25,92.14,140481
22-Apr-22,91.20,92.39,91.20,92.39,1734
20-Apr-22,95.50,95.50,91.20,91.21,12931
19-Apr-22,96.50,96.50,91.39,95.50,26351
18-Apr-22,98.50,98.50,97.90,97.90,981
14-Apr-22,90.05,99.90,90.00,98.94,259727
12-Apr-22,91.49,91.49,90.00,90.01,3784
11-Apr-22,90.76,90.76,89.80,90.10,5589
08-Apr-22,90.50,90.50,90.50,90.50,1357
07-Apr-22,91.34,91.34,91.34,91.34,2922
06-Apr-22,91.00,92.45,89.73,92.45,25662
05-Apr-22,89.99,91.00,89.69,91.00,9212
04-Apr-22,90.97,91.00,90.97,91.00,153425
01-Apr-22,88.93,91.47,88.93,91.00,49267
31-Mar-22,90.99,91.00,90.99,91.00,55599
30-Mar-22,90.98,90.98,90.51,90.98,9095
29-Mar-22,89.70,90.50,89.70,90.50,451
28-Mar-22,89.99,90.00,89.99,90.00,989
25-Mar-22,88.87,90.00,88.86,90.00,100380
23-Mar-22,89.30,89.90,89.30,89.90,8247
22-Mar-22,89.52,89.52,89.50,89.51,2774
21-Mar-22,88.64,91.00,88.61,91.00,7054
18-Mar-22,89.18,91.00,88.51,91.00,11662
17-Mar-22,92.70,92.75,88.01,91.07,50836
16-Mar-22,88.25,91.99,88.00,91.99,50519
15-Mar-22,92.80,92.80,92.80,92.80,556
14-Mar-22,91.85,91.85,91.50,91.50,2288
11-Mar-22,91.84,91.85,91.84,91.84,3949
10-Mar-22,91.84,91.84,91.84,91.84,183
08-Mar-22,92.49,92.49,92.48,92.48,184
07-Mar-22,91.98,92.50,91.98,92.50,184988
04-Mar-22,87.06,91.72,87.06,91.00,10597
03-Mar-22,88.56,89.00,87.00,89.00,47877
02-Mar-22,86.69,87.50,86.69,87.50,349
25-Feb-22,92.02,92.02,91.00,91.00,824
24-Feb-22,88.94,91.00,88.00,91.00,1516
23-Feb-22,88.01,89.00,88.00,89.00,30698
22-Feb-22,88.88,88.88,88.88,88.88,88
21-Feb-22,88.87,88.87,88.00,88.00,76392
18-Feb-22,89.97,90.00,89.97,90.00,25019
17-Feb-22,89.10,89.26,89.00,89.26,92649
16-Feb-22,91.50,91.50,89.00,89.00,131028
15-Feb-22,89.63,91.80,89.63,91.50,2103
14-Feb-22,91.80,91.80,91.80,91.80,183
11-Feb-22,91.47,91.92,89.98,91.92,4188
10-Feb-22,90.99,91.01,90.99,91.00,5095
09-Feb-22,93.01,93.01,88.04,91.00,252043
08-Feb-22,91.29,93.49,91.29,93.49,371
07-Feb-22,90.95,90.96,88.02,90.96,51832
04-Feb-22,90.96,90.97,90.96,90.97,818
03-Feb-22,91.01,92.09,88.03,91.00,203305
02-Feb-22,90.99,91.00,90.99,91.00,1000
01-Feb-22,91.10,91.50,89.00,91.00,644704
31-Jan-22,91.88,91.88,91.00,91.00,225864
28-Jan-22,93.97,94.80,92.08,93.00,93006
27-Jan-22,89.25,93.90,89.24,92.08,4059
26-Jan-22,89.99,93.99,89.99,93.98,19004
25-Jan-22,90.90,90.99,88.58,90.99,4525
24-Jan-22,90.94,90.94,90.90,90.90,545
21-Jan-22,88.53,89.24,87.50,87.99,36351
20-Jan-22,93.99,93.99,88.03,88.03,4772
19-Jan-22,91.00,91.92,91.00,91.92,2659
18-Jan-22,90.81,91.00,87.65,91.00,23868
17-Jan-22,90.82,90.82,87.51,90.81,15691
14-Jan-22,90.97,90.97,90.91,90.91,3454
13-Jan-22,87.05,90.97,87.05,90.97,8023
12-Jan-22,94.86,94.86,87.03,87.03,8092
11-Jan-22,90.24,90.48,87.02,87.02,2880
10-Jan-22,88.90,89.97,88.00,89.97,161774
07-Jan-22,89.99,90.00,89.99,90.00,53459
06-Jan-22,89.97,89.97,89.97,89.97,2789
05-Jan-22,87.03,89.97,87.03,89.97,2054
04-Jan-22,88.41,88.50,86.53,86.53,9763
03-Jan-22,88.60,88.60,88.60,88.60,88
30-Dec-21,90.00,90.00,88.41,88.41,178
29-Dec-21,89.99,89.99,89.30,89.90,88011
28-Dec-21,88.74,88.76,88.74,88.75,8963
27-Dec-21,87.95,88.40,87.95,88.40,4751
23-Dec-21,88.39,88.40,88.39,88.40,10519
22-Dec-21,88.70,88.70,87.30,88.67,24884
21-Dec-21,88.74,88.74,88.74,88.74,88
20-Dec-21,90.00,90.00,87.85,87.85,1076
17-Dec-21,90.47,90.47,90.00,90.00,992
16-Dec-21,89.99,89.99,89.99,89.99,2699
15-Dec-21,87.50,88.56,87.50,88.00,17553
14-Dec-21,90.05,90.48,86.14,86.50,8574
13-Dec-21,86.03,94.42,86.02,89.97,7418
10-Dec-21,88.89,94.47,88.89,89.00,90162
09-Dec-21,87.31,88.87,87.31,88.87,61380
08-Dec-21,86.80,88.89,86.26,87.30,61815
07-Dec-21,88.98,88.98,88.00,88.00,3612
06-Dec-21,87.01,88.00,86.00,88.00,171242
03-Dec-21,87.70,87.70,86.00,87.68,13423
02-Dec-21,87.67,87.70,87.53,87.70,6567
01-Dec-21,87.80,87.80,86.00,87.72,4275
30-Nov-21,86.01,87.86,86.00,87.86,5085
29-Nov-21,87.96,87.96,87.96,87.96,615
26-Nov-21,87.98,87.98,87.98,87.98,175
25-Nov-21,87.99,87.99,87.99,87.99,87
24-Nov-21,86.01,87.83,86.00,86.89,15915
23-Nov-21,88.40,88.40,86.01,86.01,91017
22-Nov-21,89.15,89.15,86.11,86.11,38589
19-Nov-21,88.38,89.39,88.38,89.20,5976
18-Nov-21,89.43,89.50,86.12,88.39,14743
17-Nov-21,89.32,89.45,89.32,89.44,4200
16-Nov-21,89.90,89.90,89.35,89.35,10064
12-Nov-21,89.91,89.91,86.11,89.00,44218
11-Nov-21,89.94,89.94,89.94,89.94,809
10-Nov-21,89.99,89.99,86.05,86.05,520
09-Nov-21,89.00,90.07,88.00,88.00,494410
08-Nov-21,91.97,91.97,89.98,89.98,911
05-Nov-21,88.63,89.98,88.62,89.98,12919
04-Nov-21,91.90,92.00,88.62,88.62,22937
03-Nov-21,88.80,90.99,88.80,90.99,64795
01-Nov-21,92.98,92.98,92.98,92.98,92
29-Oct-21,88.62,90.00,88.62,90.00,7792

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BMLC11

cotações, gráficos e mais...