papéis
login
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
18/05/2022-1,51%-1,0065,1665,5765,1566,67322K1.244
17/05/2022-0,51%-0,3466,1666,4065,7766,50203K279
16/05/20220,79%0,5266,5066,6965,1966,69160K458
13/05/2022-0,29%-0,1965,9866,3664,8066,36153K137
12/05/20223,39%2,1766,1765,8964,5266,88478K542
11/05/2022-0,71%-0,4664,0065,6064,0066,19874K295
10/05/2022-3,04%-2,0264,4666,0063,0666,692M1.027
09/05/2022-0,97%-0,6566,4867,2465,9767,24578K121
06/05/2022-1,28%-0,8767,1368,0267,1068,02490K99
05/05/2022-0,04%-0,0368,0068,1067,2068,47341K123
04/05/2022-0,26%-0,1868,0368,1067,0068,34367K77
03/05/20220,53%0,3668,2168,5067,8768,881M101
02/05/2022-0,54%-0,3767,8569,0167,8569,39565K75
29/04/2022-0,77%-0,5368,2268,1267,4968,98893K270
28/04/2022-1,28%-0,8968,7569,6468,0369,68313K558
27/04/20222,64%1,7969,6468,3968,0069,70244K572
26/04/2022-0,15%-0,1067,8568,0567,8568,44228K119
25/04/2022-0,22%-0,1567,9567,9567,9569,20314K159
22/04/2022-0,16%-0,1168,1068,4468,0269,50218K221
20/04/2022-0,57%-0,3968,2169,0067,7069,801M1.042
19/04/2022-0,58%-0,4068,6069,0168,1669,57356K364
18/04/2022-1,34%-0,9469,0069,9968,1269,99293K631
14/04/2022-0,31%-0,2269,9469,8168,5771,00314K740
13/04/2022-1,64%-1,1770,1670,9969,5574,05336K769
12/04/20222,94%2,0471,3368,5068,5071,33246K776
11/04/2022-0,43%-0,3069,2969,8068,0071,00298K295
08/04/20222,91%1,9769,5968,3968,0570,32665K2.594
07/04/20220,81%0,5467,6267,1167,1168,38295K1.145
06/04/2022-0,34%-0,2367,0867,3167,0867,99544K494
05/04/2022-0,81%-0,5567,3168,9467,3168,99420K611
04/04/20220,09%0,0667,8667,5067,3869,41512K236
01/04/20221,10%0,7467,8067,5067,0267,89112K60
31/03/2022-1,35%-0,9267,0667,9067,0067,90502K2.031
30/03/20221,45%0,9767,9867,1167,1167,981M5.012
29/03/2022-1,28%-0,8767,0167,0867,0067,99716K880
28/03/2022-0,18%-0,1267,8867,7667,0468,00507K1.446
25/03/2022-0,13%-0,0968,0067,9967,4068,01252K698
24/03/20221,02%0,6968,0968,0067,6268,38123K1.025
23/03/20220,30%0,2067,4067,9967,4068,60426K1.817
22/03/2022-2,18%-1,5067,2068,6967,0168,70518K2.759
21/03/20222,95%1,9768,7067,0166,7168,88959K1.619
18/03/2022-1,87%-1,2766,7367,0066,7367,40207K213
17/03/20220,07%0,0568,0067,5066,5168,00378K498
16/03/20221,40%0,9467,9567,2065,5367,952M3.990
15/03/2022-1,66%-1,1367,0167,4766,8568,292M2.732
14/03/20221,17%0,7968,1467,3767,3768,43607K259
11/03/2022-0,16%-0,1167,3567,5367,2567,99477K683
10/03/2022-0,21%-0,1467,4667,8467,4568,00419K1.056
09/03/2022-1,16%-0,7967,6067,6167,0568,07437K287
08/03/20222,67%1,7868,3968,5967,0068,67499K258
07/03/2022-1,97%-1,3466,6168,7866,0268,78275K213
04/03/20220,22%0,1567,9568,3967,9568,87357K47
03/03/2022-0,59%-0,4067,8069,5067,7569,96715K72
02/03/20220,22%0,1568,2068,0168,0169,99147K764
25/02/2022-0,66%-0,4568,0568,2168,0069,74469K1.081
24/02/2022-1,79%-1,2568,5068,0368,0069,69753K2.401
23/02/20222,54%1,7369,7568,0267,7169,75283K224
22/02/2022-0,70%-0,4868,0267,5267,4068,99383K257
21/02/20220,74%0,5068,5068,0067,1069,781M2.351
18/02/20220,03%0,0268,0067,2466,7168,841M1.382
17/02/20221,15%0,7767,9868,2466,6168,49394K1.335
16/02/20220,16%0,1167,2167,1567,1268,40276K403
15/02/2022-0,65%-0,4467,1068,8267,0068,82617K2.737
14/02/2022-0,97%-0,6667,5468,2667,0268,85476K2.659
11/02/20221,11%0,7568,2068,0067,0468,25642K1.095
10/02/2022-0,85%-0,5867,4568,7967,2568,79647K765
09/02/20220,04%0,0368,0368,0168,0168,49345K343
08/02/2022-2,31%-1,6168,0069,7167,7170,861M669
07/02/2022-1,85%-1,3169,6169,7269,0271,13423K355
04/02/2022-0,11%-0,0870,9271,1569,4371,15328K65
03/02/20223,44%2,3671,0070,1968,1171,00675K976
02/02/2022-1,84%-1,2968,6470,5768,5770,57696K1.371
01/02/20220,69%0,4869,9369,2568,5672,00420K945
31/01/20221,61%1,1069,4568,0167,4169,45716K4.528
28/01/20221,24%0,8468,3567,8567,8569,62455K680
27/01/2022-1,16%-0,7967,5168,4067,5169,23705K1.211
26/01/20220,18%0,1268,3068,1868,1769,75487K823
25/01/2022-1,30%-0,9068,1869,8968,0669,90454K986
24/01/2022-0,60%-0,4269,0869,4868,8969,90470K62
21/01/20221,91%1,3069,5068,1968,0169,50753K309
20/01/20221,04%0,7068,2067,5267,4068,46878K1.183
19/01/2022-0,75%-0,5167,5068,5967,2068,59796K1.503
18/01/2022-1,33%-0,9268,0168,9768,0168,97351K315
17/01/20220,92%0,6368,9368,4968,1969,38259K403
14/01/2022-1,70%-1,1868,3069,2968,1669,29343K292
13/01/20220,03%0,0269,4869,4468,3169,48253K796
12/01/20220,10%0,0769,4668,7468,0069,50511K777
11/01/20221,18%0,8169,3969,4868,3869,79238K245
10/01/2022-1,08%-0,7568,5870,2068,5870,20393K324
07/01/2022-2,90%-2,0769,3371,8469,1871,85604K957
06/01/20220,56%0,4071,4071,0169,5071,78194K1.083
05/01/20220,25%0,1871,0071,6369,6972,27130K36
04/01/20220,77%0,5470,8270,7570,7572,34213K37
03/01/2022-3,32%-2,4170,2875,7770,2075,77332K765
30/12/20210,37%0,2772,6972,8570,7472,85139K40
29/12/20211,93%1,3772,4272,0071,5072,90279K205
28/12/20211,07%0,7571,0571,0170,9072,94196K186
27/12/2021-2,29%-1,6570,3071,0168,6072,16174K68
23/12/20212,82%1,9771,9570,0068,0272,991M2.631
22/12/20212,91%1,9869,9867,1467,1469,98340K404
21/12/20210,00%0,0068,0067,9767,1568,00292K233
20/12/20211,93%1,2968,0067,1066,6368,00243K180
17/12/2021-1,85%-1,2666,7167,9666,5267,96210K633
16/12/20212,50%1,6667,9766,7866,6167,97403K680
15/12/2021-0,26%-0,1766,3167,4766,3167,47509K185
14/12/20210,17%0,1166,4866,4066,3967,49287K283
13/12/20210,06%0,0466,3767,0066,3567,29239K63
10/12/20210,02%0,0166,3367,3166,3367,83260K224
09/12/2021-0,38%-0,2566,3266,5166,3267,70336K1.368
08/12/2021-0,02%-0,0166,5767,9766,4067,98370K302
07/12/2021-2,16%-1,4766,5868,0566,3568,95551K1.173
06/12/20211,61%1,0868,0567,5065,6268,18181K107
03/12/20211,45%0,9666,9768,7965,5168,80459K1.348
02/12/20210,00%0,0066,0166,0765,8366,50388K402
01/12/20210,02%0,0166,0166,0066,0069,90785K1.921
30/11/2021-0,02%-0,0166,0066,0165,3667,431M3.084
29/11/2021-1,02%-0,6866,0167,0065,1067,39417K102
26/11/20212,60%1,6966,6964,8864,0166,98344K221
25/11/2021-0,85%-0,5665,0066,3565,0067,391M1.703
24/11/2021-1,84%-1,2365,5666,8365,5667,39583K1.024
23/11/2021-0,73%-0,4966,7967,2965,0567,68760K737
22/11/2021-1,20%-0,8267,2869,3967,0369,392M1.235
19/11/20210,15%0,1068,1068,2068,0269,45335K1.056
18/11/2021-2,69%-1,8868,0069,9768,0069,97575K1.580
17/11/20212,76%1,8869,8868,9968,9969,963M1.273
16/11/2021-2,30%-1,6068,0070,9067,8170,90690K252
12/11/2021-2,18%-1,5569,6070,2769,1171,48920K345
11/11/20210,81%0,5771,1571,0370,7571,98274K129
10/11/2021-0,84%-0,6070,5871,1870,1771,18297K109
09/11/20210,94%0,6671,1870,9370,0871,18354K946
08/11/2021-2,58%-1,8770,5272,3969,0172,392M517
05/11/20211,94%1,3872,3971,0170,2572,50291K1.590
04/11/20211,24%0,8771,0170,2270,2273,69348K1.769
03/11/2021--70,1471,5070,0171,78513K133


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito