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: BRZP11

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
29/11/2023-1,08%-0,9789,0089,9988,5189,99242K1.347
28/11/20230,33%0,3089,9789,7088,6589,99683K232
27/11/20232,48%2,1789,6788,8888,5189,89188K344
24/11/2023-1,25%-1,1187,5089,2087,2389,45787K2.645
23/11/2023-0,45%-0,4088,6188,9987,0190,00758K993
22/11/2023-1,02%-0,9289,0188,9588,9589,80191K197
21/11/20230,41%0,3789,9388,8088,3289,97278K411
20/11/20230,07%0,0689,5689,0087,5489,89249K303
17/11/20232,43%2,1289,5087,7087,2089,50539K236
16/11/2023-1,48%-1,3187,3888,9987,1288,992M3.693
14/11/20230,64%0,5688,6988,2587,5288,79516K639
13/11/2023-0,75%-0,6788,1388,8088,0688,99279K745
10/11/2023-0,09%-0,0888,8088,2188,0089,47544K433
09/11/20231,00%0,8888,8888,2588,1989,07469K330
08/11/2023-0,49%-0,4388,0088,4087,6288,95242K140
07/11/20231,64%1,4388,4388,9787,6588,97389K91
06/11/2023-1,97%-1,7587,0087,6787,0089,42364K850
03/11/2023-0,66%-0,5988,7589,3486,8789,42813K161
01/11/20230,73%0,6589,3488,8186,1089,93303K75
31/10/20230,09%0,0888,6988,7288,1989,19263K356
30/10/20230,01%0,0188,6188,6788,2089,30117K103
27/10/2023-0,12%-0,1188,6089,6988,5089,69113K62
26/10/2023-1,29%-1,1688,7189,8088,1589,80531K1.237
25/10/20230,65%0,5889,8789,2988,7289,87356K346
24/10/2023-0,72%-0,6589,2989,4489,0289,92399K140
23/10/20230,91%0,8189,9489,1489,1489,94111K49
20/10/2023-0,49%-0,4489,1389,1689,1289,96335K146
19/10/2023-0,03%-0,0389,5789,5289,1491,00315K155
18/10/2023-0,44%-0,4089,6090,0089,4090,00397K179
17/10/2023-0,01%-0,0190,0090,5089,5391,28494K536
16/10/2023-1,60%-1,4690,0191,5190,0191,511M825
13/10/20230,96%0,8791,4792,2191,1192,21121K53
11/10/20230,89%0,8090,6090,0190,0191,53218K79
10/10/2023-0,88%-0,8089,8090,6089,2591,432M1.457
09/10/20230,11%0,1090,6091,0090,4091,85805K506
06/10/2023-0,44%-0,4090,5091,4989,1191,493M140
05/10/20230,32%0,2990,9090,6190,6192,982M216
04/10/2023-0,07%-0,0690,6191,8590,6194,00461K289
03/10/2023-0,18%-0,1690,6790,9090,5592,84465K367
02/10/2023-0,73%-0,6790,8391,0790,0392,18368K917
29/09/2023-0,54%-0,5091,5093,0591,0493,05426K274
28/09/2023-2,23%-2,1092,0093,0192,0094,73746K689
27/09/20230,11%0,1094,1093,0493,0394,80188K79
26/09/20231,65%1,5394,0093,9992,2794,68592K326
25/09/2023-0,47%-0,4492,4794,7692,4794,76424K159
22/09/2023-0,81%-0,7692,9193,1292,8994,78456K138
21/09/2023-1,19%-1,1393,6794,9893,6294,98478K221
20/09/20230,37%0,3594,8094,9894,3794,98370K220
19/09/20230,08%0,0894,4594,4094,2394,99752K339
18/09/20230,31%0,2994,3794,6894,2094,77367K561
15/09/2023-0,16%-0,1594,0894,5594,0894,80523K324
14/09/2023-0,02%-0,0294,2394,9894,2194,98278K144
13/09/2023-0,70%-0,6694,2595,0094,2195,00352K785
12/09/20230,12%0,1194,9194,8394,0494,99735K1.004
11/09/20231,39%1,3094,8094,8993,5594,89545K388
08/09/2023-1,16%-1,1093,5093,5093,0194,88319K602
06/09/20230,11%0,1094,6094,8893,8594,8891K61
05/09/20230,00%0,0094,5094,9292,8594,92225K85
04/09/20231,61%1,5094,5093,5092,5094,88632K286
01/09/2023-1,01%-0,9593,0092,2192,2194,59368K91
31/08/20230,37%0,3593,9593,6093,2293,95436K466
30/08/2023-0,37%-0,3593,6093,1792,2093,90581K323
29/08/20230,58%0,5493,9593,9092,9693,95624K405
28/08/20230,44%0,4193,4192,6392,0493,59312K193
25/08/20230,96%0,8893,0092,9792,6093,10392K449
24/08/20230,29%0,2792,1292,3592,0893,25557K1.151
23/08/20230,21%0,1991,8592,0991,7592,86534K848
22/08/2023-1,39%-1,2991,6692,9591,6093,93569K358
21/08/2023-0,04%-0,0492,9592,9991,1693,94336K303
18/08/20230,76%0,7092,9992,8091,6193,42582K710
17/08/2023-0,04%-0,0492,2992,8192,2893,94461K676
16/08/2023-0,54%-0,5092,3392,2792,1692,89205K170
15/08/2023-0,32%-0,3092,8392,5391,6092,88223K704
14/08/20230,67%0,6293,1393,4092,5193,40652K1.761
11/08/2023-1,53%-1,4492,5193,9492,5193,94749K1.219
10/08/20231,53%1,4293,9593,9093,1694,00249K340
09/08/20230,51%0,4792,5392,9092,1393,7026K25
08/08/2023-1,96%-1,8492,0693,0092,0293,30353K270
07/08/20231,39%1,2993,9091,7891,5193,99125K54
04/08/20230,66%0,6192,6192,0091,1793,90387K39
03/08/20230,93%0,8592,0092,4091,5992,50720K62
02/08/2023-0,49%-0,4591,1591,6091,1594,20452K53
01/08/2023-0,16%-0,1591,6091,2991,1492,97846K1.391
31/07/2023-1,34%-1,2591,7593,4091,5993,45652K884
28/07/20231,73%1,5893,0091,0391,0393,39165K107
27/07/20230,85%0,7791,4290,6590,4794,00427K274
26/07/2023-1,47%-1,3590,6591,0790,0691,98644K2.247
25/07/20231,32%1,2092,0090,8089,9392,00319K1.272
24/07/20230,22%0,2090,8090,6390,3691,83477K1.009
21/07/20230,59%0,5390,6090,7989,5691,48321K445
20/07/20230,17%0,1590,0789,9289,9091,29444K1.416
19/07/2023-0,97%-0,8889,9290,3689,5191,90462K2.443
18/07/2023-1,43%-1,3290,8092,3090,0493,97636K1.161
17/07/2023-1,15%-1,0792,1293,5092,1294,52441K1.054
14/07/2023-0,72%-0,6893,1993,8393,1694,59171K829
13/07/2023-0,21%-0,2093,8795,7693,8195,76492K1.899
12/07/2023-0,25%-0,2494,0794,9993,8195,00222K1.030
11/07/20230,33%0,3194,3194,0394,0395,93148K451
10/07/2023-1,19%-1,1394,0095,0293,1695,97697K2.013
07/07/2023-0,39%-0,3795,1395,5094,5295,97531K66
06/07/20230,64%0,6195,5095,3094,0095,50295K471
05/07/20231,92%1,7994,8993,0293,0295,00311K48
04/07/2023-2,00%-1,9093,1094,1492,9195,43546K830
03/07/20231,06%1,0095,0099,6090,54100,772M1.150
30/06/2023-0,84%-0,8094,0094,8094,0094,90199K156
29/06/20230,32%0,3094,8094,0094,0094,97478K1.207
28/06/20230,85%0,8094,5093,9292,3294,98718K2.444
27/06/20232,99%2,7293,7091,4791,4793,93859K3.526
26/06/20230,64%0,5890,9891,5089,6091,50818K534
23/06/2023-2,14%-1,9890,4091,0189,4092,341M1.751
22/06/20234,37%3,8792,3890,0188,6293,802M2.298
21/06/20231,74%1,5188,5186,0085,6591,99947K1.026
20/06/20231,28%1,1087,0083,3283,3287,00683K262
19/06/20230,02%0,0285,9085,8784,5685,90170K184
16/06/20232,10%1,7785,8885,3484,2385,92229K99
15/06/2023-1,57%-1,3484,1185,4484,1185,64238K201
14/06/20232,95%2,4585,4584,6983,5085,99281K146
13/06/2023-2,11%-1,7983,0084,7983,0085,45534K1.237
12/06/20232,45%2,0384,7983,0081,5184,97752K716
09/06/20230,10%0,0882,7682,6881,5083,29243K49
07/06/20231,01%0,8382,6882,8481,8083,29390K172
06/06/20230,18%0,1581,8581,7081,4484,97513K853
05/06/20233,75%2,9581,7078,7978,1582,74132K67
02/06/2023-2,78%-2,2578,7580,9978,2382,77680K481
01/06/20233,16%2,4881,0078,1477,5182,00275K74
31/05/20231,83%1,4178,5277,2077,2081,80379K1.319
30/05/2023-0,19%-0,1577,1177,8077,1178,75393K217
29/05/2023-1,82%-1,4377,2678,5977,2678,94222K313
26/05/20233,74%2,8478,6975,8775,8778,79867K1.163
25/05/2023-2,19%-1,7075,8578,7475,5178,741M2.194
24/05/20230,13%0,1077,5577,4677,0078,78265K489
23/05/20230,58%0,4577,4577,4076,7077,90387K909
22/05/20230,44%0,3477,0076,6575,7577,48744K406
19/05/2023--76,6675,8075,0276,66228K94


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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