ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: BPML11

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
21/06/20243,55%3,1892,6887,5187,5095,941M4.339
20/06/20241,03%0,9189,5088,0187,0089,982M3.718
19/06/2024-2,43%-2,2188,5990,0088,0191,351M2.466
18/06/2024-1,36%-1,2590,8091,0190,0893,65888K2.472
17/06/2024-2,07%-1,9592,0594,0090,5494,001M845
14/06/20240,57%0,5394,0091,7691,0096,781M591
13/06/20241,56%1,4493,4792,0389,7893,47528K575
12/06/20241,69%1,5392,0390,0189,7192,03842K1.065
11/06/2024-2,67%-2,4890,5092,2088,7593,382M2.363
10/06/2024-0,29%-0,2792,9892,9991,8192,99382K702
07/06/2024-1,30%-1,2393,2594,4992,5195,04749K420
06/06/20241,31%1,2294,4894,7193,2795,50358K716
05/06/2024-0,68%-0,6493,2693,6593,2695,19806K2.159
04/06/2024-2,15%-2,0693,9095,9693,5795,96708K1.866
03/06/2024-1,58%-1,5495,9697,4994,1597,49424K197
31/05/20243,56%3,3597,5093,7093,2697,501M581
29/05/20240,59%0,5594,1593,2893,2695,29978K1.746
28/05/2024-1,08%-1,0293,6096,9993,2396,992M4.178
27/05/2024-0,40%-0,3894,6294,6694,6297,381M1.893
24/05/2024-1,04%-1,0095,0097,5094,5697,50702K332
23/05/2024-0,15%-0,1496,0094,8194,2796,001M620
22/05/2024-1,89%-1,8596,1497,5994,3997,591M833
21/05/20242,61%2,4997,9996,9793,0397,99980K1.111
20/05/2024-2,54%-2,4995,5097,4695,1298,401M1.495
17/05/2024-0,14%-0,1497,9998,0095,6198,001M420
16/05/2024-0,88%-0,8798,1398,9696,0398,965M343
15/05/2024-0,90%-0,9099,0096,5996,5999,75747K1.642
14/05/20240,20%0,2099,9099,9995,9799,99371K597
13/05/2024-0,55%-0,5599,70100,0098,12100,00611K1.990
10/05/20240,45%0,45100,2599,6997,02100,25129K149
09/05/2024-0,80%-0,8099,80100,6096,51100,60471K404
08/05/20240,48%0,48100,60100,1299,50101,96629K69
07/05/2024-0,17%-0,17100,12102,0099,71102,9987K66
06/05/20240,00%0,00100,29100,2999,63100,2915K14
03/05/20240,01%0,01100,29100,2899,50100,3036K23
02/05/20240,28%0,28100,2899,1599,15100,28225K294
30/04/2024-0,30%-0,30100,00100,3099,35100,3076K80
29/04/20240,56%0,56100,3099,7599,30101,79278K1.089
26/04/2024-0,26%-0,2699,74100,0099,02100,0072K327
25/04/2024-3,38%-3,50100,00100,1298,91100,27424K1.075
24/04/20243,40%3,40103,50103,5499,58103,55124K191
23/04/2024-3,10%-3,20100,10103,3099,54103,3094K190
22/04/2024-0,67%-0,70103,30103,0098,29104,00159K224
19/04/20244,05%4,05104,00100,0098,31104,0043K203
18/04/20240,96%0,9599,9599,9499,5199,9520K36
17/04/20241,18%1,1599,00104,0098,01104,0093K212
16/04/2024-2,14%-2,1497,8599,9996,08100,003M455
15/04/2024-1,24%-1,2699,99101,2599,95101,25132K98
12/04/20241,27%1,27101,2598,1098,10103,35165K167
11/04/2024-0,01%-0,0199,9899,0196,1099,98216K103
10/04/20240,00%0,0099,99101,0098,79101,00184K104
09/04/20240,00%0,0099,9998,0097,0899,9973K32
08/04/20240,24%0,2499,9999,7597,00100,01128K149
05/04/2024-0,25%-0,2599,7596,0096,00105,0090K297
04/04/20244,06%3,90100,00100,0095,70100,00157K96
03/04/20240,01%0,0196,1095,9995,7096,10209K198
02/04/20240,01%0,0196,0996,2695,7097,0092K615
01/04/20240,08%0,0896,0896,0295,7096,09222K251
28/03/2024-1,03%-1,0096,0096,0096,0097,987M57
27/03/2024-1,02%-1,0097,0097,0095,7197,00265K210
26/03/20240,00%0,0098,0096,0096,0098,0020K10
25/03/20240,00%0,0098,0092,2192,2198,00117K118
22/03/20242,08%2,0098,0096,0092,3998,0016K9
21/03/20241,13%1,0796,0093,2692,0997,9731K60
20/03/20240,65%0,6194,9393,0093,0096,0923K17
19/03/20241,29%1,2094,3292,0092,0094,3216K7
18/03/20240,13%0,1293,1293,0092,5493,1220K45
15/03/20240,54%0,5093,0093,0092,5493,0016K7
14/03/2024-0,86%-0,8092,5092,5092,5093,30391K8
13/03/20240,00%0,0093,3093,3093,2793,30104K28
12/03/2024-0,64%-0,6093,3092,0892,0893,30134K25
11/03/20240,01%0,0193,9093,8992,0093,9040K73
08/03/20240,20%0,1993,8992,0092,0093,9831K14
07/03/20240,54%0,5093,7091,5191,5193,70156K38
06/03/20240,11%0,1093,2091,5491,5493,2042K22
05/03/20240,11%0,1093,1091,7091,5193,1044K66
04/03/20240,05%0,0593,0091,5791,5093,0034K13
01/03/2024-0,05%-0,0592,9592,3092,3092,9526K5
29/02/20240,00%0,0093,0093,0092,3093,1920K17
28/02/2024-0,48%-0,4593,0092,3192,3093,705M31
27/02/2024-0,37%-0,3593,4591,5991,5193,4540K48
26/02/20240,64%0,6093,8092,2091,0193,8030K41
23/02/20240,81%0,7593,2092,4692,2093,2050K94
22/02/2024-0,86%-0,8092,4592,2092,2093,8057K129
21/02/20240,00%0,0093,2591,3191,3093,251M112
20/02/2024-0,25%-0,2393,2592,1089,5093,28430K169
19/02/20240,52%0,4893,4892,0992,0993,4842K49
16/02/20242,98%2,6993,0090,3190,3193,0018K10
15/02/20240,00%0,0090,3190,3190,3193,4735K28
14/02/2024-1,07%-0,9890,3190,4190,3191,2837K212
09/02/20241,09%0,9891,2990,3190,3191,2933K62
08/02/20240,91%0,8190,3189,5089,5091,3923K126
07/02/2024-0,11%-0,1089,5089,5189,5090,1178K65
06/02/20240,11%0,1089,6090,0089,5190,0033K41
05/02/2024-1,65%-1,5089,5090,0089,0190,9337K117
02/02/20242,25%2,0091,0089,0089,0091,0029K71
01/02/2024-6,29%-5,9789,0093,0289,0093,02761K1.053
31/01/2024-0,03%-0,0394,9794,4992,0095,00375K193
30/01/20240,00%0,0095,0093,5993,5995,00505K11
29/01/20241,60%1,5095,0093,8593,5095,00156K18
26/01/2024-1,99%-1,9093,5095,3593,5095,50300K63
25/01/2024-0,72%-0,6995,4096,1095,4096,103M10
24/01/20240,09%0,0996,0996,0996,0996,0911K3
23/01/20240,32%0,3196,0094,2594,2596,00177K30
22/01/2024-0,32%-0,3195,6996,0094,1196,0010K27
19/01/20240,02%0,0296,0095,1095,1096,0011K3
18/01/2024-0,02%-0,0295,9895,0194,7995,98506K19
17/01/20240,63%0,6096,0095,0094,8096,0011K21
16/01/20240,23%0,2295,4095,0594,8595,406K15
15/01/20240,11%0,1095,1894,9094,8695,1912K13
12/01/2024-0,29%-0,2895,0895,1595,0495,1530K11
11/01/2024-0,13%-0,1295,3696,3095,3696,307K6
10/01/2024-0,02%-0,0295,4895,5094,5495,502K9
09/01/2024-0,15%-0,1495,5095,6494,5495,6498K15
08/01/2024-0,38%-0,3695,6494,2394,2396,0026K22
05/01/20240,00%0,0096,0096,0094,2196,00129K96
04/01/20240,00%0,0096,0096,0195,0096,0533K22
03/01/20240,05%0,0596,0096,0095,5497,0521K17
02/01/2024-0,05%-0,0595,9595,9995,0096,0028K13
28/12/20230,08%0,0896,0095,0195,0096,001M8
27/12/2023-0,08%-0,0895,9296,0595,9196,056K7
26/12/20231,05%1,0096,0095,0494,0396,00516K19
22/12/20230,00%0,0095,0094,9993,1095,00319K54
21/12/20230,00%0,0095,0093,3893,1495,00177K115
20/12/20230,00%0,0095,0094,0193,0595,00251K47
19/12/20230,00%0,0095,0095,0092,9995,00300K74
18/12/20231,64%1,5395,0093,4692,5095,002M114
15/12/2023-1,50%-1,4293,4794,8992,5094,892M49
14/12/2023-0,08%-0,0894,8994,9592,5494,962M1.194
13/12/2023-0,03%-0,0394,9794,1593,2094,98339K71
12/12/20230,01%0,0195,0094,9993,2095,00200K107
11/12/2023-0,01%-0,0194,9994,9994,3295,002M11
08/12/20230,00%0,0095,0095,0093,3595,00260K72
07/12/2023--95,0095,0094,8195,001M77


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito