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
23/07/2021	1,20%	1,05	88,21	87,16	85,50	88,21	4K	17
22/07/2021	-0,95%	-0,84	87,16	88,00	87,16	88,37	6K	15
21/07/2021	0,00%	0,00	88,00	88,47	85,00	88,47	21K	49
20/07/2021	1,90%	1,64	88,00	85,75	85,00	88,48	46K	56
19/07/2021	-0,43%	-0,37	86,36	85,00	85,00	88,48	21K	29
16/07/2021	-0,31%	-0,27	86,73	87,97	86,73	87,97	3K	20
15/07/2021	-0,97%	-0,85	87,00	87,85	86,99	87,99	102K	1.111
14/07/2021	-0,13%	-0,11	87,85	87,96	86,94	88,00	7K	24
13/07/2021	1,81%	1,56	87,96	86,95	86,68	88,00	219K	37
12/07/2021	0,01%	0,01	86,40	86,39	86,10	86,44	7K	23
08/07/2021	-0,06%	-0,05	86,39	86,44	85,10	86,44	3K	14

07/07/2021	-0,38%	-0,33	86,44	86,87	86,03	86,99	7K	20
06/07/2021	0,95%	0,82	86,77	85,05	85,05	87,03	9K	16
05/07/2021	0,77%	0,66	85,95	86,00	85,00	86,00	44K	43
02/07/2021	-0,14%	-0,12	85,29	86,49	85,29	86,49	8K	16
01/07/2021	-1,83%	-1,59	85,41	86,01	80,06	86,99	65K	121
30/06/2021	7,24%	5,87	87,00	81,13	80,06	87,11	124K	158
29/06/2021	-0,09%	-0,07	81,13	83,53	80,06	83,53	60K	177
28/06/2021	-2,75%	-2,30	81,20	84,00	80,00	84,00	59K	204
25/06/2021	-2,34%	-2,00	83,50	85,50	80,15	85,50	79K	143
24/06/2021	1,17%	0,99	85,50	85,29	84,51	85,50	156K	118
23/06/2021	-1,12%	-0,96	84,51	86,00	84,51	86,00	53K	143
22/06/2021	-1,17%	-1,01	85,47	86,49	84,51	86,57	44K	155
21/06/2021	-0,46%	-0,40	86,48	86,88	84,10	86,88	57K	139
18/06/2021	0,10%	0,09	86,88	88,28	85,27	88,29	65K	85
17/06/2021	0,61%	0,53	86,79	87,30	85,01	88,36	59K	141
16/06/2021	-1,19%	-1,04	86,26	88,35	85,00	89,41	404K	144
15/06/2021	0,23%	0,20	87,30	87,28	86,71	88,03	54K	134
14/06/2021	0,24%	0,21	87,10	87,00	86,71	87,50	738K	126
11/06/2021	-0,38%	-0,33	86,89	87,24	86,71	88,38	45K	115
10/06/2021	-0,77%	-0,68	87,22	87,90	86,71	88,35	66K	116
09/06/2021	1,03%	0,90	87,90	87,51	86,71	88,04	55K	59
08/06/2021	0,00%	0,00	87,00	88,06	86,71	88,06	50K	152
07/06/2021	-0,09%	-0,08	87,00	87,99	86,71	87,99	720K	141
04/06/2021	0,03%	0,03	87,08	87,06	86,71	87,50	55K	155
02/06/2021	-1,75%	-1,55	87,05	89,60	86,87	90,00	49K	113
01/06/2021	-3,17%	-2,90	88,60	91,48	87,43	91,48	55K	121
31/05/2021	3,48%	3,08	91,50	89,19	87,00	91,50	101K	162
28/05/2021	0,10%	0,09	88,42	88,33	88,32	89,56	67K	135
27/05/2021	0,60%	0,53	88,33	88,98	87,85	89,00	92K	74
26/05/2021	-2,11%	-1,89	87,80	89,69	87,02	89,69	70K	169
25/05/2021	1,79%	1,58	89,69	88,11	87,00	89,70	56K	120
24/05/2021	-1,59%	-1,42	88,11	89,12	87,01	89,18	52K	104
21/05/2021	-0,52%	-0,47	89,53	89,94	89,53	90,55	31K	274
20/05/2021	-0,52%	-0,47	90,00	90,47	89,99	90,55	38K	53
19/05/2021	-0,34%	-0,31	90,47	90,69	88,62	90,69	10K	22
18/05/2021	2,41%	2,14	90,78	88,65	88,64	90,84	4K	19
17/05/2021	-0,12%	-0,11	88,64	90,00	87,77	90,29	82K	56
14/05/2021	0,62%	0,55	88,75	89,26	88,75	90,42	9K	22
13/05/2021	0,09%	0,08	88,20	89,18	88,19	89,18	3K	10
12/05/2021	0,14%	0,12	88,12	87,69	87,50	89,96	8K	16
11/05/2021	-2,21%	-1,99	88,00	90,01	87,01	91,02	56K	116
10/05/2021	-4,77%	-4,51	89,99	94,50	89,50	94,50	201K	256
07/05/2021	3,20%	2,93	94,50	91,57	89,00	94,87	52K	180
06/05/2021	0,68%	0,62	91,57	91,00	90,00	91,97	48K	31
05/05/2021	1,10%	0,99	90,95	91,59	86,71	91,59	72K	175
04/05/2021	-4,68%	-4,42	89,96	94,98	89,02	94,98	92K	283
03/05/2021	0,00%	0,00	94,38	95,49	94,38	96,98	74K	89
30/04/2021	1,14%	1,06	94,38	94,21	91,00	94,39	47K	139
29/04/2021	-5,68%	-5,62	93,32	97,98	91,00	97,98	61K	97
28/04/2021	14,10%	12,23	98,94	88,97	87,10	98,94	333K	185
27/04/2021	-1,47%	-1,29	86,71	88,00	86,70	89,00	89K	122
26/04/2021	0,01%	0,01	88,00	88,00	87,04	88,00	69K	131
23/04/2021	0,00%	0,00	87,99	88,00	87,60	88,00	68K	82
22/04/2021	-0,25%	-0,22	87,99	88,99	86,60	89,00	58K	81
20/04/2021	-0,02%	-0,02	88,21	88,23	87,55	89,00	195K	101
19/04/2021	0,83%	0,73	88,23	87,50	86,60	89,00	65K	109
16/04/2021	0,38%	0,33	87,50	87,19	86,60	88,01	43K	44
15/04/2021	-0,35%	-0,31	87,17	87,12	87,11	88,05	80K	542
14/04/2021	0,42%	0,37	87,48	88,00	87,11	88,00	44K	80
13/04/2021	-0,07%	-0,06	87,11	87,21	87,11	88,30	139K	345
12/04/2021	-1,77%	-1,57	87,17	88,86	87,10	88,90	189K	639
09/04/2021	1,17%	1,03	88,74	87,71	87,10	88,74	42K	66
08/04/2021	-0,87%	-0,77	87,71	88,47	87,10	88,48	49K	121
07/04/2021	-0,47%	-0,42	88,48	88,87	87,00	88,87	53K	173
06/04/2021	0,00%	0,00	88,90	88,88	86,60	88,90	93K	163
05/04/2021	1,25%	1,10	88,90	88,11	86,60	88,90	73K	166
01/04/2021	-1,17%	-1,04	87,80	87,12	86,60	88,80	45K	139
31/03/2021	0,44%	0,39	88,84	88,45	87,10	88,90	119K	314
30/03/2021	0,12%	0,11	88,45	88,34	87,51	88,47	58K	72
29/03/2021	0,02%	0,02	88,34	87,28	87,10	88,34	52K	55
26/03/2021	0,58%	0,51	88,32	87,82	87,10	88,32	46K	29
25/03/2021	0,82%	0,71	87,81	87,20	87,10	87,91	52K	36
24/03/2021	-0,01%	-0,01	87,10	87,10	87,10	88,24	49K	26
23/03/2021	-1,01%	-0,89	87,11	88,00	86,53	88,34	88K	791
22/03/2021	-0,48%	-0,42	88,00	87,02	86,02	88,42	27M	49
19/03/2021	-0,43%	-0,38	88,42	87,01	86,00	88,42	109K	109
18/03/2021	-2,94%	-2,69	88,80	90,01	87,00	91,48	605K	321
17/03/2021	-3,49%	-3,31	91,49	94,50	89,76	94,50	1M	379
16/03/2021	5,33%	4,80	94,80	90,00	90,00	95,13	89K	47
15/03/2021	-2,27%	-2,09	90,00	92,10	84,00	94,96	249K	261
12/03/2021	-0,97%	-0,90	92,09	93,15	91,00	93,47	213K	54
11/03/2021	2,64%	2,39	92,99	96,99	90,61	96,99	150K	71
10/03/2021	-6,37%	-6,16	90,60	96,76	90,50	99,00	890K	175
09/03/2021	-1,27%	-1,24	96,76	98,00	90,51	99,60	181K	102
08/03/2021	-1,94%	-1,94	98,00	99,94	90,01	99,95	1M	238
05/03/2021	0,95%	0,94	99,94	99,12	98,00	99,95	6K	6
04/03/2021	0,00%	0,00	99,00	99,00	99,00	99,94	2M	12
03/03/2021	0,19%	0,19	99,00	96,50	96,50	99,99	10K	19
02/03/2021	-2,28%	-2,31	98,81	97,24	96,07	99,99	155K	19
01/03/2021	-0,85%	-0,87	101,12	102,45	101,12	102,45	6K	8
26/02/2021	2,50%	2,49	101,99	102,00	99,00	102,00	25K	18
25/02/2021	-2,45%	-2,50	99,50	102,99	97,08	102,99	33K	17
24/02/2021	0,70%	0,71	102,00	102,97	101,76	103,00	1K	5
23/02/2021	-2,42%	-2,51	101,29	100,01	100,00	101,29	11K	10
22/02/2021	-0,19%	-0,20	103,80	103,00	100,67	103,99	33K	8
19/02/2021	4,03%	4,03	104,00	96,64	96,64	104,97	70K	16
18/02/2021	0,03%	0,03	99,97	99,82	99,82	99,99	3K	8
17/02/2021	-0,06%	-0,06	99,94	100,01	98,18	100,01	20K	15
12/02/2021	0,43%	0,43	100,00	102,47	99,57	102,47	732K	12
11/02/2021	-5,34%	-5,62	99,57	103,00	99,56	103,50	168K	34
10/02/2021	5,20%	5,20	105,19	99,99	98,01	110,00	847K	108
09/02/2021	0,00%	0,00	99,99	99,00	98,00	99,99	359K	57
08/02/2021	0,01%	0,01	99,99	99,98	98,00	99,99	509K	795
05/02/2021	2,02%	1,98	99,98	99,01	99,01	99,99	18K	16
04/02/2021	-1,09%	-1,08	98,00	99,05	98,00	99,05	9K	21
03/02/2021	2,56%	2,47	99,08	99,45	96,06	99,46	10K	23
02/02/2021	-3,36%	-3,36	96,61	99,49	96,05	99,49	12K	19
01/02/2021	1,49%	1,47	99,97	98,50	97,32	99,99	4M	447
29/01/2021	1,37%	1,33	98,50	97,21	97,19	99,98	1M	131
28/01/2021	-0,54%	-0,53	97,17	99,58	97,05	99,99	2M	174
27/01/2021	-1,30%	-1,29	97,70	98,95	97,50	98,98	2K	12
26/01/2021	-1,00%	-1,00	98,99	99,00	98,00	99,00	6K	12
22/01/2021	0,00%	0,00	99,99	95,55	95,55	99,99	2K	7
21/01/2021	0,99%	0,98	99,99	100,00	99,01	100,00	707K	98
20/01/2021	-0,99%	-0,99	99,01	100,00	96,00	100,43	106K	856
19/01/2021	0,50%	0,50	100,00	100,00	99,00	109,30	1M	273
18/01/2021	0,51%	0,50	99,50	98,15	98,15	100,00	132K	33
15/01/2021	0,92%	0,90	99,00	98,61	97,11	99,00	41K	20
14/01/2021	1,64%	1,58	98,10	96,00	95,50	98,62	2K	8
13/01/2021	-2,16%	-2,13	96,52	98,66	96,52	98,66	293	3
12/01/2021	-0,02%	-0,02	98,65	98,01	98,00	98,65	2K	7
11/01/2021	-0,03%	-0,03	98,67	98,74	98,67	98,75	21K	11
08/01/2021	-	-	98,70	98,99	95,01	98,99	25K	22

Date,Open,High,Low,Close,Volume
23-Jul-21,87.16,88.21,85.50,88.21,4145
22-Jul-21,88.00,88.37,87.16,87.16,5961
21-Jul-21,88.47,88.47,85.00,88.00,21348
20-Jul-21,85.75,88.48,85.00,88.00,46189
19-Jul-21,85.00,88.48,85.00,86.36,20857
16-Jul-21,87.97,87.97,86.73,86.73,2800
15-Jul-21,87.85,87.99,86.99,87.00,102098
14-Jul-21,87.96,88.00,86.94,87.85,6574
13-Jul-21,86.95,88.00,86.68,87.96,219173
12-Jul-21,86.39,86.44,86.10,86.40,7075
08-Jul-21,86.44,86.44,85.10,86.39,2588
07-Jul-21,86.87,86.99,86.03,86.44,6766
06-Jul-21,85.05,87.03,85.05,86.77,8643
05-Jul-21,86.00,86.00,85.00,85.95,44347
02-Jul-21,86.49,86.49,85.29,85.29,8322
01-Jul-21,86.01,86.99,80.06,85.41,64992
30-Jun-21,81.13,87.11,80.06,87.00,124101
29-Jun-21,83.53,83.53,80.06,81.13,59894
28-Jun-21,84.00,84.00,80.00,81.20,58827
25-Jun-21,85.50,85.50,80.15,83.50,79209
24-Jun-21,85.29,85.50,84.51,85.50,156370
23-Jun-21,86.00,86.00,84.51,84.51,52589
22-Jun-21,86.49,86.57,84.51,85.47,43968
21-Jun-21,86.88,86.88,84.10,86.48,57299
18-Jun-21,88.28,88.29,85.27,86.88,65381
17-Jun-21,87.30,88.36,85.01,86.79,59206
16-Jun-21,88.35,89.41,85.00,86.26,404469
15-Jun-21,87.28,88.03,86.71,87.30,54046
14-Jun-21,87.00,87.50,86.71,87.10,737727
11-Jun-21,87.24,88.38,86.71,86.89,45200
10-Jun-21,87.90,88.35,86.71,87.22,65995
09-Jun-21,87.51,88.04,86.71,87.90,54568
08-Jun-21,88.06,88.06,86.71,87.00,50170
07-Jun-21,87.99,87.99,86.71,87.00,719962
04-Jun-21,87.06,87.50,86.71,87.08,55438
02-Jun-21,89.60,90.00,86.87,87.05,49442
01-Jun-21,91.48,91.48,87.43,88.60,54819
31-May-21,89.19,91.50,87.00,91.50,100808
28-May-21,88.33,89.56,88.32,88.42,66637
27-May-21,88.98,89.00,87.85,88.33,91808
26-May-21,89.69,89.69,87.02,87.80,70382
25-May-21,88.11,89.70,87.00,89.69,56376
24-May-21,89.12,89.18,87.01,88.11,51624
21-May-21,89.94,90.55,89.53,89.53,30618
20-May-21,90.47,90.55,89.99,90.00,38205
19-May-21,90.69,90.69,88.62,90.47,9560
18-May-21,88.65,90.84,88.64,90.78,4473
17-May-21,90.00,90.29,87.77,88.64,82450
14-May-21,89.26,90.42,88.75,88.75,8513
13-May-21,89.18,89.18,88.19,88.20,2735
12-May-21,87.69,89.96,87.50,88.12,8448
11-May-21,90.01,91.02,87.01,88.00,55696
10-May-21,94.50,94.50,89.50,89.99,201404
07-May-21,91.57,94.87,89.00,94.50,51865
06-May-21,91.00,91.97,90.00,91.57,47715
05-May-21,91.59,91.59,86.71,90.95,71695
04-May-21,94.98,94.98,89.02,89.96,92260
03-May-21,95.49,96.98,94.38,94.38,74248
30-Apr-21,94.21,94.39,91.00,94.38,46847
29-Apr-21,97.98,97.98,91.00,93.32,60644
28-Apr-21,88.97,98.94,87.10,98.94,333024
27-Apr-21,88.00,89.00,86.70,86.71,89329
26-Apr-21,88.00,88.00,87.04,88.00,68716
23-Apr-21,88.00,88.00,87.60,87.99,68454
22-Apr-21,88.99,89.00,86.60,87.99,58190
20-Apr-21,88.23,89.00,87.55,88.21,194676
19-Apr-21,87.50,89.00,86.60,88.23,64828
16-Apr-21,87.19,88.01,86.60,87.50,43439
15-Apr-21,87.12,88.05,87.11,87.17,79893
14-Apr-21,88.00,88.00,87.11,87.48,43655
13-Apr-21,87.21,88.30,87.11,87.11,139337
12-Apr-21,88.86,88.90,87.10,87.17,189420
09-Apr-21,87.71,88.74,87.10,88.74,42089
08-Apr-21,88.47,88.48,87.10,87.71,49020
07-Apr-21,88.87,88.87,87.00,88.48,52967
06-Apr-21,88.88,88.90,86.60,88.90,92772
05-Apr-21,88.11,88.90,86.60,88.90,72686
01-Apr-21,87.12,88.80,86.60,87.80,44788
31-Mar-21,88.45,88.90,87.10,88.84,119067
30-Mar-21,88.34,88.47,87.51,88.45,58482
29-Mar-21,87.28,88.34,87.10,88.34,52446
26-Mar-21,87.82,88.32,87.10,88.32,45720
25-Mar-21,87.20,87.91,87.10,87.81,52191
24-Mar-21,87.10,88.24,87.10,87.10,49477
23-Mar-21,88.00,88.34,86.53,87.11,87963
22-Mar-21,87.02,88.42,86.02,88.00,26938799
19-Mar-21,87.01,88.42,86.00,88.42,108948
18-Mar-21,90.01,91.48,87.00,88.80,604705
17-Mar-21,94.50,94.50,89.76,91.49,1100233
16-Mar-21,90.00,95.13,90.00,94.80,88967
15-Mar-21,92.10,94.96,84.00,90.00,248867
12-Mar-21,93.15,93.47,91.00,92.09,213162
11-Mar-21,96.99,96.99,90.61,92.99,150074
10-Mar-21,96.76,99.00,90.50,90.60,889914
09-Mar-21,98.00,99.60,90.51,96.76,180998
08-Mar-21,99.94,99.95,90.01,98.00,1103235
05-Mar-21,99.12,99.95,98.00,99.94,6491
04-Mar-21,99.00,99.94,99.00,99.00,1974434
03-Mar-21,96.50,99.99,96.50,99.00,10261
02-Mar-21,97.24,99.99,96.07,98.81,155375
01-Mar-21,102.45,102.45,101.12,101.12,5723
26-Feb-21,102.00,102.00,99.00,101.99,24793
25-Feb-21,102.99,102.99,97.08,99.50,32972
24-Feb-21,102.97,103.00,101.76,102.00,1122
23-Feb-21,100.01,101.29,100.00,101.29,11106
22-Feb-21,103.00,103.99,100.67,103.80,32599
19-Feb-21,96.64,104.97,96.64,104.00,69957
18-Feb-21,99.82,99.99,99.82,99.97,2599
17-Feb-21,100.01,100.01,98.18,99.94,20292
12-Feb-21,102.47,102.47,99.57,100.00,731558
11-Feb-21,103.00,103.50,99.56,99.57,167874
10-Feb-21,99.99,110.00,98.01,105.19,846523
09-Feb-21,99.00,99.99,98.00,99.99,359013
08-Feb-21,99.98,99.99,98.00,99.99,509211
05-Feb-21,99.01,99.99,99.01,99.98,18330
04-Feb-21,99.05,99.05,98.00,98.00,9030
03-Feb-21,99.45,99.46,96.06,99.08,9688
02-Feb-21,99.49,99.49,96.05,96.61,12100
01-Feb-21,98.50,99.99,97.32,99.97,4112990
29-Jan-21,97.21,99.98,97.19,98.50,1113610
28-Jan-21,99.58,99.99,97.05,97.17,1572641
27-Jan-21,98.95,98.98,97.50,97.70,2262
26-Jan-21,99.00,99.00,98.00,98.99,6182
22-Jan-21,95.55,99.99,95.55,99.99,2295
21-Jan-21,100.00,100.00,99.01,99.99,707323
20-Jan-21,100.00,100.43,96.00,99.01,106346
19-Jan-21,100.00,109.30,99.00,100.00,1083821
18-Jan-21,98.15,100.00,98.15,99.50,131925
15-Jan-21,98.61,99.00,97.11,99.00,40521
14-Jan-21,96.00,98.62,95.50,98.10,2055
13-Jan-21,98.66,98.66,96.52,96.52,293
12-Jan-21,98.01,98.65,98.00,98.65,2260
11-Jan-21,98.74,98.75,98.67,98.67,21127
08-Jan-21,98.99,98.99,95.01,98.70,24980

*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: BPML11

cotações, gráficos e mais...