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
20/10/2021	-1,43%	-1,19	81,99	83,17	81,98	83,18	23K	55
19/10/2021	0,70%	0,58	83,18	82,57	80,07	84,83	12K	22
18/10/2021	0,00%	0,00	82,60	83,26	82,49	83,37	6K	20
15/10/2021	-0,75%	-0,62	82,60	83,48	82,52	83,50	8K	25
14/10/2021	0,02%	0,02	83,22	83,20	83,19	83,22	2K	6
13/10/2021	0,52%	0,43	83,20	83,00	82,70	83,45	2K	15
11/10/2021	-0,73%	-0,61	82,77	83,18	82,77	83,18	415	2
08/10/2021	0,10%	0,08	83,38	82,30	82,30	83,39	1K	11
07/10/2021	0,57%	0,47	83,30	81,08	80,00	83,45	4K	21
06/10/2021	-0,75%	-0,63	82,83	82,56	82,50	83,45	3K	13
05/10/2021	1,78%	1,46	83,46	82,69	82,69	83,46	414	3

04/10/2021	-0,59%	-0,49	82,00	82,80	80,99	82,80	3K	21
01/10/2021	-1,07%	-0,89	82,49	83,99	82,49	83,99	8K	30
30/09/2021	-1,23%	-1,04	83,38	84,24	80,30	84,24	2K	20
29/09/2021	3,01%	2,47	84,42	81,95	80,12	84,98	3K	14
28/09/2021	-0,53%	-0,44	81,95	82,39	81,03	82,39	3K	16
27/09/2021	-4,84%	-4,19	82,39	86,58	79,24	86,58	76K	665
24/09/2021	3,07%	2,58	86,58	84,00	82,02	87,00	15K	51
23/09/2021	2,18%	1,79	84,00	83,79	83,79	84,80	3K	18
22/09/2021	4,73%	3,71	82,21	87,71	80,03	87,71	25K	47
21/09/2021	-6,94%	-5,85	78,50	84,35	78,01	85,00	53K	521
20/09/2021	-1,88%	-1,62	84,35	85,00	80,00	85,00	12K	44
17/09/2021	3,83%	3,17	85,97	82,80	82,52	85,97	4K	25
16/09/2021	-3,61%	-3,10	82,80	82,54	82,54	87,94	11K	35
15/09/2021	3,67%	3,04	85,90	87,50	84,00	88,10	17K	20
14/09/2021	-2,97%	-2,54	82,86	85,46	82,86	87,50	59K	25
13/09/2021	-3,06%	-2,70	85,40	88,10	85,01	88,10	116K	31
10/09/2021	0,22%	0,19	88,10	90,70	87,99	91,63	16K	26
09/09/2021	-1,12%	-1,00	87,91	88,49	85,11	90,87	5K	30
08/09/2021	-0,10%	-0,09	88,91	89,01	85,11	92,93	3K	24
06/09/2021	4,46%	3,80	89,00	85,20	83,30	89,97	61K	68
03/09/2021	-5,33%	-4,80	85,20	90,00	85,20	90,06	111K	34
02/09/2021	-3,22%	-2,99	90,00	92,35	88,91	92,35	7K	19
01/09/2021	7,55%	6,53	92,99	86,46	85,01	95,00	217K	116
31/08/2021	-0,05%	-0,04	86,46	86,48	85,01	86,49	3K	13
30/08/2021	0,70%	0,60	86,50	85,92	82,66	86,50	9K	21
27/08/2021	1,30%	1,10	85,90	85,89	85,89	85,91	1K	7
26/08/2021	0,12%	0,10	84,80	85,00	81,52	85,00	8K	17
25/08/2021	-1,45%	-1,25	84,70	85,93	82,72	85,93	7K	24
24/08/2021	2,93%	2,45	85,95	84,00	80,55	86,47	7K	20
23/08/2021	0,96%	0,79	83,50	82,71	82,71	87,00	6K	15
20/08/2021	-0,11%	-0,09	82,71	82,79	82,50	83,87	4K	15
19/08/2021	1,27%	1,04	82,80	81,75	81,75	82,80	409	4
18/08/2021	0,01%	0,01	81,76	81,75	81,75	81,81	7K	26
17/08/2021	-0,93%	-0,77	81,75	82,52	81,74	83,60	7K	26
16/08/2021	-2,68%	-2,27	82,52	84,80	82,52	85,82	20K	20
13/08/2021	-0,01%	-0,01	84,79	84,78	82,53	84,79	2K	7
12/08/2021	-0,69%	-0,59	84,80	85,37	81,22	85,37	5K	20
11/08/2021	0,51%	0,43	85,39	84,97	84,95	85,50	7K	21
10/08/2021	1,14%	0,96	84,96	84,50	84,50	85,50	10K	33
09/08/2021	-2,35%	-2,02	84,00	85,63	84,00	85,63	17K	38
06/08/2021	0,08%	0,07	86,02	85,96	84,96	86,42	57K	58
05/08/2021	-1,17%	-1,02	85,95	85,11	85,07	86,99	13K	29
04/08/2021	-0,01%	-0,01	86,97	86,99	80,62	86,99	15K	28
03/08/2021	0,01%	0,01	86,98	86,98	86,90	86,99	18K	20
02/08/2021	0,20%	0,17	86,97	86,46	85,65	88,43	9K	27
30/07/2021	1,52%	1,30	86,80	86,68	86,68	87,51	14K	32
29/07/2021	0,00%	0,00	85,50	85,09	85,08	86,75	3M	35
28/07/2021	-0,52%	-0,45	85,50	87,00	85,01	87,24	9K	37
27/07/2021	0,41%	0,35	85,95	86,63	85,62	87,00	17K	28
26/07/2021	-2,96%	-2,61	85,60	88,21	85,51	88,45	12K	57
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	-	-	88,74	87,71	87,10	88,74	42K	66

Date,Open,High,Low,Close,Volume
20-Oct-21,83.17,83.18,81.98,81.99,23157
19-Oct-21,82.57,84.83,80.07,83.18,12237
18-Oct-21,83.26,83.37,82.49,82.60,6361
15-Oct-21,83.48,83.50,82.52,82.60,7818
14-Oct-21,83.20,83.22,83.19,83.22,1747
13-Oct-21,83.00,83.45,82.70,83.20,2240
11-Oct-21,83.18,83.18,82.77,82.77,415
08-Oct-21,82.30,83.39,82.30,83.38,1330
07-Oct-21,81.08,83.45,80.00,83.30,3892
06-Oct-21,82.56,83.45,82.50,82.83,3065
05-Oct-21,82.69,83.46,82.69,83.46,414
04-Oct-21,82.80,82.80,80.99,82.00,3440
01-Oct-21,83.99,83.99,82.49,82.49,8027
30-Sep-21,84.24,84.24,80.30,83.38,2202
29-Sep-21,81.95,84.98,80.12,84.42,2989
28-Sep-21,82.39,82.39,81.03,81.95,2539
27-Sep-21,86.58,86.58,79.24,82.39,75674
24-Sep-21,84.00,87.00,82.02,86.58,15374
23-Sep-21,83.79,84.80,83.79,84.00,3360
22-Sep-21,87.71,87.71,80.03,82.21,24756
21-Sep-21,84.35,85.00,78.01,78.50,52792
20-Sep-21,85.00,85.00,80.00,84.35,11862
17-Sep-21,82.80,85.97,82.52,85.97,4397
16-Sep-21,82.54,87.94,82.54,82.80,10749
15-Sep-21,87.50,88.10,84.00,85.90,17359
14-Sep-21,85.46,87.50,82.86,82.86,58617
13-Sep-21,88.10,88.10,85.01,85.40,115624
10-Sep-21,90.70,91.63,87.99,88.10,16227
09-Sep-21,88.49,90.87,85.11,87.91,5223
08-Sep-21,89.01,92.93,85.11,88.91,2823
06-Sep-21,85.20,89.97,83.30,89.00,61181
03-Sep-21,90.00,90.06,85.20,85.20,111141
02-Sep-21,92.35,92.35,88.91,90.00,7106
01-Sep-21,86.46,95.00,85.01,92.99,216960
31-Aug-21,86.48,86.49,85.01,86.46,2752
30-Aug-21,85.92,86.50,82.66,86.50,9268
27-Aug-21,85.89,85.91,85.89,85.90,1288
26-Aug-21,85.00,85.00,81.52,84.80,8127
25-Aug-21,85.93,85.93,82.72,84.70,7497
24-Aug-21,84.00,86.47,80.55,85.95,7261
23-Aug-21,82.71,87.00,82.71,83.50,5979
20-Aug-21,82.79,83.87,82.50,82.71,3905
19-Aug-21,81.75,82.80,81.75,82.80,409
18-Aug-21,81.75,81.81,81.75,81.76,7442
17-Aug-21,82.52,83.60,81.74,81.75,7090
16-Aug-21,84.80,85.82,82.52,82.52,20003
13-Aug-21,84.78,84.79,82.53,84.79,2370
12-Aug-21,85.37,85.37,81.22,84.80,4816
11-Aug-21,84.97,85.50,84.95,85.39,6726
10-Aug-21,84.50,85.50,84.50,84.96,9679
09-Aug-21,85.63,85.63,84.00,84.00,16750
06-Aug-21,85.96,86.42,84.96,86.02,56880
05-Aug-21,85.11,86.99,85.07,85.95,12520
04-Aug-21,86.99,86.99,80.62,86.97,15338
03-Aug-21,86.98,86.99,86.90,86.98,18091
02-Aug-21,86.46,88.43,85.65,86.97,8784
30-Jul-21,86.68,87.51,86.68,86.80,14124
29-Jul-21,85.09,86.75,85.08,85.50,2762466
28-Jul-21,87.00,87.24,85.01,85.50,8903
27-Jul-21,86.63,87.00,85.62,85.95,16710
26-Jul-21,88.21,88.45,85.51,85.60,12174
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

*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: BPML11

cotações, gráficos e mais...