Cotação atual, histórico e gráfico do papel: BPML11

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 BPML11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,00%	0,00	95,00	95,00	93,35	95,00	260K	72
07/12/2023	0,00%	0,00	95,00	95,00	94,81	95,00	1M	77
06/12/2023	0,00%	0,00	95,00	93,38	93,36	95,00	89K	490
05/12/2023	0,00%	0,00	95,00	93,36	93,36	95,00	10K	11
04/12/2023	0,01%	0,01	95,00	94,98	93,01	95,00	307K	28
01/12/2023	0,20%	0,19	94,99	94,79	93,33	95,00	1M	14
30/11/2023	1,34%	1,25	94,80	93,60	92,00	94,80	161K	21
29/11/2023	0,01%	0,01	93,55	92,12	92,12	93,55	1K	4
28/11/2023	0,04%	0,04	93,54	93,50	93,50	93,54	23K	18
27/11/2023	-1,56%	-1,48	93,50	92,30	92,30	95,00	74K	29
24/11/2023	-0,02%	-0,02	94,98	95,00	94,98	95,00	4K	12

23/11/2023	0,32%	0,30	95,00	94,70	94,70	95,00	9K	12
22/11/2023	-0,05%	-0,05	94,70	94,75	92,18	99,00	108K	73
21/11/2023	0,03%	0,03	94,75	94,71	94,50	94,75	17K	11
20/11/2023	0,02%	0,02	94,72	94,70	90,77	94,72	10K	11
17/11/2023	0,26%	0,25	94,70	92,03	92,03	94,70	15K	17
16/11/2023	0,05%	0,05	94,45	94,10	90,77	94,45	28K	26
14/11/2023	4,00%	3,63	94,40	90,77	90,77	94,40	13K	12
13/11/2023	0,25%	0,23	90,77	90,54	86,27	91,00	19K	24
10/11/2023	0,00%	0,00	90,54	90,54	89,62	90,54	34K	10
09/11/2023	0,04%	0,04	90,54	90,50	90,25	90,54	31K	14
08/11/2023	0,56%	0,50	90,50	90,00	89,90	90,50	23K	12
07/11/2023	0,00%	0,00	90,00	90,00	89,30	90,01	7K	11
06/11/2023	2,16%	1,90	90,00	85,05	85,05	90,00	102K	19
03/11/2023	0,00%	0,00	88,10	86,66	85,28	88,10	90K	11
01/11/2023	1,09%	0,95	88,10	88,20	87,15	88,20	3K	8
31/10/2023	0,25%	0,22	87,15	86,93	86,93	87,15	42K	9
30/10/2023	0,00%	0,00	86,93	86,90	85,24	86,93	17K	13
27/10/2023	0,00%	0,00	86,93	86,93	85,02	86,93	15K	9
26/10/2023	0,00%	0,00	86,93	85,01	85,00	86,93	16K	12
25/10/2023	0,49%	0,42	86,93	85,03	85,03	86,93	14K	15
24/10/2023	0,64%	0,55	86,51	84,11	84,11	86,51	7K	20
23/10/2023	-0,01%	-0,01	85,96	84,04	84,04	85,96	64K	23
20/10/2023	0,08%	0,07	85,97	84,01	84,01	85,97	942	10
19/10/2023	2,26%	1,90	85,90	84,01	84,00	85,90	69K	61
18/10/2023	-2,25%	-1,93	84,00	84,21	84,00	84,91	8K	14
17/10/2023	-0,08%	-0,07	85,93	86,00	84,00	86,00	299K	1.581
16/10/2023	0,02%	0,02	86,00	85,98	84,95	86,00	13K	15
13/10/2023	0,01%	0,01	85,98	85,98	85,98	85,98	859	2
11/10/2023	-0,01%	-0,01	85,97	85,98	84,13	85,98	7K	11
10/10/2023	0,00%	0,00	85,98	85,98	85,98	85,98	2M	9
09/10/2023	-0,01%	-0,01	85,98	85,98	85,98	85,99	955K	6
06/10/2023	0,17%	0,15	85,99	84,03	84,02	85,99	4K	16
05/10/2023	1,37%	1,16	85,84	84,00	82,10	86,00	116K	17
04/10/2023	0,80%	0,67	84,68	84,01	84,01	84,68	761	5
03/10/2023	0,01%	0,01	84,01	83,99	83,98	84,01	313K	10
02/10/2023	1,20%	1,00	84,00	83,00	81,50	84,00	2K	6
29/09/2023	1,22%	1,00	83,00	82,00	80,00	83,00	985K	13
28/09/2023	2,76%	2,20	82,00	79,70	79,70	82,00	83K	109
27/09/2023	-0,05%	-0,04	79,80	79,84	77,13	79,85	1M	29
26/09/2023	1,06%	0,84	79,84	79,85	79,00	79,85	634	5
25/09/2023	0,03%	0,02	79,00	78,98	78,98	79,00	1M	11
22/09/2023	2,52%	1,94	78,98	77,04	77,04	78,98	3K	9
21/09/2023	0,05%	0,04	77,04	75,03	75,02	78,00	104K	14
20/09/2023	0,65%	0,50	77,00	76,50	74,11	77,00	6K	15
19/09/2023	0,75%	0,57	76,50	75,00	74,11	76,50	4K	13
18/09/2023	-0,18%	-0,14	75,93	76,06	74,03	76,06	92K	28
15/09/2023	-0,43%	-0,33	76,07	76,40	74,02	76,99	355K	360
14/09/2023	0,53%	0,40	76,40	74,13	74,02	76,40	421K	53
13/09/2023	-0,52%	-0,40	76,00	75,00	74,02	76,00	84K	29
12/09/2023	0,00%	0,00	76,40	75,00	73,03	76,40	160K	43
11/09/2023	0,00%	0,00	76,40	76,40	75,00	76,40	104K	9
08/09/2023	1,19%	0,90	76,40	76,00	73,51	76,40	1M	21
06/09/2023	0,67%	0,50	75,50	75,01	73,07	75,50	2M	41
05/09/2023	-0,01%	-0,01	75,00	75,03	73,16	75,11	741K	26
04/09/2023	-1,30%	-0,99	75,01	72,31	72,29	75,01	489K	18
01/09/2023	11,76%	8,00	76,00	72,00	70,00	77,00	44K	28
31/08/2023	0,00%	0,00	68,00	68,00	68,00	68,03	4K	10
30/08/2023	1,49%	1,00	68,00	66,99	66,99	68,00	67K	102
29/08/2023	0,00%	0,00	67,00	66,99	66,99	67,00	3K	10
28/08/2023	0,00%	0,00	67,00	67,00	67,00	67,00	507K	7
25/08/2023	0,01%	0,01	67,00	66,99	66,99	67,00	13K	21
24/08/2023	0,00%	0,00	66,99	66,99	66,99	70,00	5K	11
23/08/2023	1,50%	0,99	66,99	66,00	65,20	66,99	13K	21
22/08/2023	1,21%	0,79	66,00	65,21	65,20	66,00	1K	9
21/08/2023	0,02%	0,01	65,21	65,20	65,20	66,50	431K	18
18/08/2023	-0,46%	-0,30	65,20	65,40	65,20	65,40	2K	2
17/08/2023	-0,85%	-0,56	65,50	65,20	65,20	65,51	916	4
16/08/2023	0,11%	0,07	66,06	64,09	64,09	66,06	4K	15
15/08/2023	-0,02%	-0,01	65,99	66,00	64,38	66,06	652	6
14/08/2023	-0,06%	-0,04	66,00	64,72	63,83	66,00	68K	100
11/08/2023	2,95%	1,89	66,04	63,25	63,25	66,04	447K	38
10/08/2023	0,02%	0,01	64,15	64,10	63,47	65,59	11K	23
09/08/2023	0,00%	0,00	64,14	64,15	63,60	66,14	377K	12
08/08/2023	0,14%	0,09	64,14	64,00	63,00	64,14	314K	15
07/08/2023	-0,17%	-0,11	64,05	64,15	64,04	64,15	307K	8
04/08/2023	0,02%	0,01	64,16	64,05	64,04	64,16	6K	18
03/08/2023	0,17%	0,11	64,15	65,00	64,04	65,09	9K	40
02/08/2023	0,00%	0,00	64,04	64,04	64,04	64,05	3K	6
01/08/2023	0,00%	0,00	64,04	64,04	64,04	66,14	14K	23
31/07/2023	0,00%	0,00	64,04	64,04	64,04	65,46	4K	12
28/07/2023	0,00%	0,00	64,04	64,04	64,04	64,58	284K	11
27/07/2023	-0,90%	-0,58	64,04	63,32	63,08	64,20	226K	54
26/07/2023	-0,29%	-0,19	64,62	65,00	63,49	65,00	201K	53
25/07/2023	2,68%	1,69	64,81	63,05	63,05	64,81	160K	14
24/07/2023	-2,89%	-1,88	63,12	63,06	63,06	66,99	14K	31
21/07/2023	0,49%	0,32	65,00	63,22	63,03	65,00	14K	57
20/07/2023	-0,49%	-0,32	64,68	64,22	62,80	66,00	7K	42
19/07/2023	2,09%	1,33	65,00	62,76	62,71	65,00	23K	31
18/07/2023	0,02%	0,01	63,67	63,66	62,72	64,00	6K	37
17/07/2023	0,25%	0,16	63,66	63,49	62,71	64,16	11K	26
14/07/2023	-3,79%	-2,50	63,50	66,00	61,54	66,00	331K	1.646
13/07/2023	1,54%	1,00	66,00	65,01	62,02	66,10	265K	27
12/07/2023	-4,12%	-2,79	65,00	61,07	61,07	65,73	13K	16
11/07/2023	4,29%	2,79	67,79	63,45	63,00	68,00	9K	17
10/07/2023	0,00%	0,00	65,00	65,00	65,00	66,00	14K	11
07/07/2023	1,56%	1,00	65,00	64,00	61,27	65,00	172K	29
06/07/2023	3,21%	1,99	64,00	62,01	60,04	64,87	21K	48
05/07/2023	0,02%	0,01	62,01	62,00	61,26	63,99	5K	10
04/07/2023	0,73%	0,45	62,00	61,50	60,20	62,00	8K	22
03/07/2023	0,02%	0,01	61,55	61,55	61,55	61,98	4K	16
30/06/2023	0,89%	0,54	61,54	61,00	61,00	61,54	2K	11
29/06/2023	-0,31%	-0,19	61,00	59,07	59,07	61,00	10K	8
28/06/2023	-0,08%	-0,05	61,19	61,20	61,19	61,20	734	3
27/06/2023	-0,10%	-0,06	61,24	62,00	61,21	62,00	1K	6
26/06/2023	-1,29%	-0,80	61,30	62,00	61,30	62,62	4K	14
23/06/2023	0,49%	0,30	62,10	61,00	61,00	62,20	5K	10
22/06/2023	-0,32%	-0,20	61,80	62,00	59,00	62,00	30K	39
21/06/2023	3,33%	2,00	62,00	61,50	60,00	64,78	11K	36
20/06/2023	0,42%	0,25	60,00	59,75	59,15	62,88	229K	27
19/06/2023	0,42%	0,25	59,75	59,50	59,50	60,90	8K	15
16/06/2023	0,00%	0,00	59,50	59,50	58,20	59,50	5K	10
15/06/2023	2,53%	1,47	59,50	59,34	58,26	60,00	253K	26
14/06/2023	-0,74%	-0,43	58,03	59,60	58,00	59,60	243K	21
13/06/2023	-1,33%	-0,79	58,46	59,20	57,29	59,20	528	5
12/06/2023	-0,60%	-0,36	59,25	59,07	55,77	59,25	4K	25
09/06/2023	5,30%	3,00	59,61	58,89	58,35	59,62	2K	17
07/06/2023	-0,02%	-0,01	56,61	56,83	56,61	58,98	811	8
06/06/2023	0,02%	0,01	56,62	56,61	55,52	56,62	3K	20
05/06/2023	-0,16%	-0,09	56,61	56,68	55,99	56,69	9K	15
02/06/2023	-1,20%	-0,69	56,70	57,39	55,01	57,39	72K	47
01/06/2023	-0,69%	-0,40	57,39	57,00	54,68	57,49	101K	75
31/05/2023	0,40%	0,23	57,79	55,29	55,03	57,79	108K	82
30/05/2023	-	-	57,56	57,78	54,75	57,78	80K	60

Date,Open,High,Low,Close,Volume
08-Dec-23,95.00,95.00,93.35,95.00,259605
07-Dec-23,95.00,95.00,94.81,95.00,1495393
06-Dec-23,93.38,95.00,93.36,95.00,89495
05-Dec-23,93.36,95.00,93.36,95.00,9779
04-Dec-23,94.98,95.00,93.01,95.00,307328
01-Dec-23,94.79,95.00,93.33,94.99,1012495
30-Nov-23,93.60,94.80,92.00,94.80,161431
29-Nov-23,92.12,93.55,92.12,93.55,1495
28-Nov-23,93.50,93.54,93.50,93.54,23376
27-Nov-23,92.30,95.00,92.30,93.50,74205
24-Nov-23,95.00,95.00,94.98,94.98,3514
23-Nov-23,94.70,95.00,94.70,95.00,9207
22-Nov-23,94.75,99.00,92.18,94.70,108079
21-Nov-23,94.71,94.75,94.50,94.75,16575
20-Nov-23,94.70,94.72,90.77,94.72,9822
17-Nov-23,92.03,94.70,92.03,94.70,15410
16-Nov-23,94.10,94.45,90.77,94.45,28313
14-Nov-23,90.77,94.40,90.77,94.40,13289
13-Nov-23,90.54,91.00,86.27,90.77,19072
10-Nov-23,90.54,90.54,89.62,90.54,34482
09-Nov-23,90.50,90.54,90.25,90.54,31383
08-Nov-23,90.00,90.50,89.90,90.50,22678
07-Nov-23,90.00,90.01,89.30,90.00,6834
06-Nov-23,85.05,90.00,85.05,90.00,101893
03-Nov-23,86.66,88.10,85.28,88.10,90113
01-Nov-23,88.20,88.20,87.15,88.10,3338
31-Oct-23,86.93,87.15,86.93,87.15,41809
30-Oct-23,86.90,86.93,85.24,86.93,16632
27-Oct-23,86.93,86.93,85.02,86.93,15154
26-Oct-23,85.01,86.93,85.00,86.93,15564
25-Oct-23,85.03,86.93,85.03,86.93,13655
24-Oct-23,84.11,86.51,84.11,86.51,6594
23-Oct-23,84.04,85.96,84.04,85.96,63729
20-Oct-23,84.01,85.97,84.01,85.97,942
19-Oct-23,84.01,85.90,84.00,85.90,69002
18-Oct-23,84.21,84.91,84.00,84.00,7579
17-Oct-23,86.00,86.00,84.00,85.93,299380
16-Oct-23,85.98,86.00,84.95,86.00,13153
13-Oct-23,85.98,85.98,85.98,85.98,859
11-Oct-23,85.98,85.98,84.13,85.97,6611
10-Oct-23,85.98,85.98,85.98,85.98,2103242
09-Oct-23,85.98,85.99,85.98,85.98,955090
06-Oct-23,84.03,85.99,84.02,85.99,3779
05-Oct-23,84.00,86.00,82.10,85.84,116095
04-Oct-23,84.01,84.68,84.01,84.68,761
03-Oct-23,83.99,84.01,83.98,84.01,313080
02-Oct-23,83.00,84.00,81.50,84.00,1659
29-Sep-23,82.00,83.00,80.00,83.00,984811
28-Sep-23,79.70,82.00,79.70,82.00,82921
27-Sep-23,79.84,79.85,77.13,79.80,1304713
26-Sep-23,79.85,79.85,79.00,79.84,634
25-Sep-23,78.98,79.00,78.98,79.00,1139337
22-Sep-23,77.04,78.98,77.04,78.98,3425
21-Sep-23,75.03,78.00,75.02,77.04,104461
20-Sep-23,76.50,77.00,74.11,77.00,6310
19-Sep-23,75.00,76.50,74.11,76.50,3535
18-Sep-23,76.06,76.06,74.03,75.93,92000
15-Sep-23,76.40,76.99,74.02,76.07,354961
14-Sep-23,74.13,76.40,74.02,76.40,421287
13-Sep-23,75.00,76.00,74.02,76.00,83586
12-Sep-23,75.00,76.40,73.03,76.40,160036
11-Sep-23,76.40,76.40,75.00,76.40,104271
08-Sep-23,76.00,76.40,73.51,76.40,1423454
06-Sep-23,75.01,75.50,73.07,75.50,1784612
05-Sep-23,75.03,75.11,73.16,75.00,741258
04-Sep-23,72.31,75.01,72.29,75.01,489285
01-Sep-23,72.00,77.00,70.00,76.00,44154
31-Aug-23,68.00,68.03,68.00,68.00,4014
30-Aug-23,66.99,68.00,66.99,68.00,67077
29-Aug-23,66.99,67.00,66.99,67.00,3282
28-Aug-23,67.00,67.00,67.00,67.00,506587
25-Aug-23,66.99,67.00,66.99,67.00,13264
24-Aug-23,66.99,70.00,66.99,66.99,4759
23-Aug-23,66.00,66.99,65.20,66.99,13008
22-Aug-23,65.21,66.00,65.20,66.00,1370
21-Aug-23,65.20,66.50,65.20,65.21,430672
18-Aug-23,65.40,65.40,65.20,65.20,1695
17-Aug-23,65.20,65.51,65.20,65.50,916
16-Aug-23,64.09,66.06,64.09,66.06,3850
15-Aug-23,66.00,66.06,64.38,65.99,652
14-Aug-23,64.72,66.00,63.83,66.00,68108
11-Aug-23,63.25,66.04,63.25,66.04,446784
10-Aug-23,64.10,65.59,63.47,64.15,10566
09-Aug-23,64.15,66.14,63.60,64.14,377073
08-Aug-23,64.00,64.14,63.00,64.14,314199
07-Aug-23,64.15,64.15,64.04,64.05,306798
04-Aug-23,64.05,64.16,64.04,64.16,5576
03-Aug-23,65.00,65.09,64.04,64.15,8968
02-Aug-23,64.04,64.05,64.04,64.04,3073
01-Aug-23,64.04,66.14,64.04,64.04,13979
31-Jul-23,64.04,65.46,64.04,64.04,4243
28-Jul-23,64.04,64.58,64.04,64.04,284234
27-Jul-23,63.32,64.20,63.08,64.04,225879
26-Jul-23,65.00,65.00,63.49,64.62,200888
25-Jul-23,63.05,64.81,63.05,64.81,160419
24-Jul-23,63.06,66.99,63.06,63.12,14455
21-Jul-23,63.22,65.00,63.03,65.00,13899
20-Jul-23,64.22,66.00,62.80,64.68,7090
19-Jul-23,62.76,65.00,62.71,65.00,23171
18-Jul-23,63.66,64.00,62.72,63.67,6067
17-Jul-23,63.49,64.16,62.71,63.66,11117
14-Jul-23,66.00,66.00,61.54,63.50,331151
13-Jul-23,65.01,66.10,62.02,66.00,264745
12-Jul-23,61.07,65.73,61.07,65.00,13296
11-Jul-23,63.45,68.00,63.00,67.79,9318
10-Jul-23,65.00,66.00,65.00,65.00,14310
07-Jul-23,64.00,65.00,61.27,65.00,172259
06-Jul-23,62.01,64.87,60.04,64.00,21071
05-Jul-23,62.00,63.99,61.26,62.01,4767
04-Jul-23,61.50,62.00,60.20,62.00,8470
03-Jul-23,61.55,61.98,61.55,61.55,3636
30-Jun-23,61.00,61.54,61.00,61.54,1958
29-Jun-23,59.07,61.00,59.07,61.00,9937
28-Jun-23,61.20,61.20,61.19,61.19,734
27-Jun-23,62.00,62.00,61.21,61.24,1470
26-Jun-23,62.00,62.62,61.30,61.30,4441
23-Jun-23,61.00,62.20,61.00,62.10,5416
22-Jun-23,62.00,62.00,59.00,61.80,30076
21-Jun-23,61.50,64.78,60.00,62.00,10813
20-Jun-23,59.75,62.88,59.15,60.00,229391
19-Jun-23,59.50,60.90,59.50,59.75,8438
16-Jun-23,59.50,59.50,58.20,59.50,4806
15-Jun-23,59.34,60.00,58.26,59.50,252610
14-Jun-23,59.60,59.60,58.00,58.03,242554
13-Jun-23,59.20,59.20,57.29,58.46,528
12-Jun-23,59.07,59.25,55.77,59.25,4459
09-Jun-23,58.89,59.62,58.35,59.61,2298
07-Jun-23,56.83,58.98,56.61,56.61,811
06-Jun-23,56.61,56.62,55.52,56.62,2578
05-Jun-23,56.68,56.69,55.99,56.61,9166
02-Jun-23,57.39,57.39,55.01,56.70,71725
01-Jun-23,57.00,57.49,54.68,57.39,101157
31-May-23,55.29,57.79,55.03,57.79,107753
30-May-23,57.78,57.78,54.75,57.56,80456

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BPML11