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
20/10/2021-0,76%-0,5774,0374,9974,0074,99788K283
19/10/20210,28%0,2174,6074,7774,1475,40453K1.943
18/10/20210,46%0,3474,3974,1774,0574,80181K78
15/10/20210,04%0,0374,0574,7374,0075,00661K912
14/10/2021-0,64%-0,4874,0274,9974,0274,991M1.255
13/10/20210,00%0,0074,5074,5074,5075,59554K269
11/10/20210,00%0,0074,5074,5574,5075,70172K58
08/10/20210,00%0,0074,5074,5574,5075,99715K681
07/10/2021-1,08%-0,8174,5075,0474,5075,99387K1.102
06/10/2021-2,00%-1,5475,3176,0874,5776,50604K542
05/10/20210,46%0,3576,8575,0175,0176,85548K1.207
04/10/2021-0,65%-0,5076,5076,5074,6277,38419K1.518
01/10/20214,05%3,0077,0076,9074,1277,00269K50
30/09/2021-0,40%-0,3074,0074,9974,0074,99336K1.566
29/09/2021-0,34%-0,2574,3074,9974,3074,99487K441
28/09/2021-0,32%-0,2474,5574,4074,0074,99358K753
27/09/20211,15%0,8574,7974,9974,0074,99349K488
24/09/20210,53%0,3973,9473,5573,5174,75183K157
23/09/20210,27%0,2073,5573,4173,4174,74549K490
22/09/20210,07%0,0573,3573,3073,3073,97334K172
21/09/2021-0,27%-0,2073,3074,3773,3074,37542K288
20/09/2021-1,37%-1,0273,5074,5273,5076,00347K274
17/09/2021-2,24%-1,7174,5275,2174,5276,18233K169
16/09/2021-0,64%-0,4976,2376,8874,5276,88117K138
15/09/20214,24%3,1276,7274,6073,7776,72550K279
14/09/2021-1,41%-1,0573,6074,6473,5174,65444K344
13/09/20211,50%1,1074,6573,5773,5674,65363K367
10/09/2021-0,30%-0,2273,5573,8073,5074,70903K640
09/09/20210,22%0,1673,7774,0073,6974,95449K670
08/09/2021-1,85%-1,3973,6174,9873,6174,99510K271
06/09/20211,01%0,7575,0074,9973,8275,00803K1.933
03/09/2021-0,87%-0,6574,2574,9073,7575,00272K275
02/09/20210,88%0,6574,9074,3074,3076,00492K58
01/09/2021-2,29%-1,7474,2573,5173,5175,95319K440
31/08/20212,69%1,9975,9975,3573,2175,99808K4.380
30/08/20211,02%0,7574,0074,9973,0675,00724K1.537
27/08/2021-1,00%-0,7473,2573,9973,2074,13486K2.853
26/08/20211,25%0,9173,9973,0873,0874,00336K186
25/08/2021-0,26%-0,1973,0873,1173,0774,13559K869
24/08/20210,29%0,2173,2773,2073,0774,13812K526
23/08/2021-2,39%-1,7973,0674,0073,0674,13629K396
20/08/20213,67%2,6574,8572,5072,3075,87369K1.171
19/08/2021-1,19%-0,8772,2073,5071,0874,40967K1.454
18/08/2021-5,09%-3,9273,0774,9573,0775,001M2.340
17/08/20212,65%1,9976,9977,2173,3677,21561K355
16/08/2021-0,29%-0,2275,0075,0072,1077,971M1.296
13/08/20210,07%0,0575,2275,0174,4777,00482K1.754
12/08/2021-2,36%-1,8275,1778,7974,9478,942M1.875
11/08/2021-0,14%-0,1176,9977,0075,0077,00760K187
10/08/20210,78%0,6077,1078,1176,3078,11105K40
09/08/2021-1,92%-1,5076,5077,7576,3677,75529K470
06/08/20212,09%1,6078,0077,0076,3278,00374K1.358
05/08/2021-0,75%-0,5876,4076,9876,4077,84894K89
04/08/20210,48%0,3776,9876,6176,1678,191M325
03/08/2021-0,51%-0,3976,6177,0176,4078,39404K263
02/08/2021-0,52%-0,4077,0076,5376,0378,92332K858
30/07/20210,25%0,1977,4077,2176,5177,47824K2.469
29/07/20210,85%0,6577,2177,0077,0077,49317K764
28/07/2021-1,38%-1,0776,5678,3576,5178,80535K1.302
27/07/20210,15%0,1277,6377,9977,3678,80755K1.165
26/07/2021-1,62%-1,2877,5178,3077,3678,53657K446
23/07/20210,33%0,2678,7978,5078,0278,79111K89
22/07/20210,81%0,6378,5378,7977,4278,79608K1.456
21/07/20211,96%1,5077,9076,8376,6178,60601K1.528
20/07/2021-0,93%-0,7276,4077,1076,4077,99420K244
19/07/2021-1,13%-0,8877,1278,0077,1278,00440K302
16/07/20210,58%0,4578,0076,7676,7678,89616K491
15/07/20210,71%0,5577,5577,7776,6278,35481K377
14/07/2021-1,02%-0,7977,0077,3577,0078,08530K277
13/07/2021-1,84%-1,4677,7979,2577,1179,45453K543
12/07/2021-0,20%-0,1679,2579,4977,3579,49301K199
08/07/20212,97%2,2979,4177,1276,8079,49304K474
07/07/20211,05%0,8077,1276,3976,3879,60525K814
06/07/2021-1,71%-1,3376,3278,4676,3278,79890K475
05/07/2021-2,12%-1,6877,6579,3977,5979,39765K1.365
02/07/20212,56%1,9879,3377,2177,2179,89443K57
01/07/2021-2,09%-1,6577,3576,4376,4379,59558K371
30/06/20213,54%2,7079,0076,5076,3079,281M2.823
29/06/2021-1,60%-1,2476,3077,5476,3079,991M1.489
28/06/2021-1,10%-0,8677,5478,4076,1378,401M4.104
25/06/2021-2,00%-1,6078,4079,5077,1079,50961K928
24/06/20210,01%0,0180,0079,7777,0280,00719K742
23/06/20212,49%1,9479,9978,0576,0679,99921K549
22/06/2021-1,20%-0,9578,0578,2378,0179,39554K246
21/06/2021-0,09%-0,0779,0079,5078,0379,96668K696
18/06/2021-2,14%-1,7379,0780,3079,0581,60917K1.354
17/06/20211,64%1,3080,8080,4879,2081,39755K2.545
16/06/2021-0,62%-0,5079,5080,0079,2981,50598K373
15/06/20210,00%0,0080,0080,0079,5081,50325K232
14/06/2021-0,62%-0,5080,0080,3679,0681,90445K224
11/06/20210,61%0,4980,5080,0180,0181,39212K467
10/06/2021-2,31%-1,8980,0181,8980,0081,89442K243
09/06/2021-0,97%-0,8081,9082,7880,5883,00681K1.060
08/06/20212,10%1,7082,7081,6080,1582,78619K492
07/06/20210,00%0,0081,0081,9080,0081,90108K88
04/06/20210,00%0,0081,0080,0079,5381,00274K353
02/06/20212,27%1,8081,0079,2078,7581,00425K312
01/06/20210,06%0,0579,2079,2078,2080,18462K124
31/05/2021-1,06%-0,8579,1579,5279,1581,50385K213
28/05/2021-2,44%-2,0080,0081,8679,0081,86521K867
27/05/20211,99%1,6082,0081,8978,5082,40834K656
26/05/2021-0,74%-0,6080,4081,8079,0181,89575K267
25/05/2021-1,57%-1,2981,0082,4579,2282,45675K353
24/05/2021-0,01%-0,0182,2982,6878,3082,68648K1.317
21/05/20210,37%0,3082,3082,8975,5182,903M1.322
20/05/20210,22%0,1882,0082,0081,5582,90559K391
19/05/2021-1,65%-1,3781,8283,1981,8083,95746K180
18/05/20210,14%0,1283,1984,3082,0284,451M2.069
17/05/20210,08%0,0783,0783,0383,0384,49663K811
14/05/2021-0,57%-0,4883,0083,1283,0084,73692K339
13/05/2021-0,02%-0,0283,4883,7683,1085,00880K488
12/05/20210,00%0,0083,5083,5083,5085,002M1.027
11/05/2021-0,60%-0,5083,5083,4182,5184,25615K136
10/05/20210,78%0,6584,0083,8983,3784,71660K347
07/05/20210,24%0,2083,3583,1883,1883,87286K65
06/05/20210,12%0,1083,1583,0082,9784,48618K615
05/05/20213,58%2,8783,0580,5180,5184,001M303
04/05/2021-0,41%-0,3380,1880,5880,0483,73461K804
03/05/2021-3,00%-2,4980,5182,9880,0286,152M759
30/04/20213,75%3,0083,0079,0079,0083,002M1.089
29/04/20214,44%3,4080,0077,7977,0180,00790K618
28/04/2021-1,79%-1,4076,6077,0176,0078,002M1.686
27/04/20211,30%1,0078,0077,0276,1778,773M12.136
26/04/20215,29%3,8777,0073,1773,1777,002M1.108
23/04/20210,37%0,2773,1373,2372,2773,29564K636
22/04/20210,11%0,0872,8672,7772,0073,002M3.103
20/04/20210,39%0,2872,7873,0070,7373,00976K1.052
19/04/2021-1,63%-1,2072,5073,7072,0973,70412K84
16/04/20210,92%0,6773,7072,0072,0075,00722K467
15/04/20210,93%0,6773,0372,1671,0773,351M473
14/04/2021-2,27%-1,6872,3675,2572,3675,252M1.588
13/04/2021-1,93%-1,4674,0475,5074,0475,52443K292
12/04/2021-2,94%-2,2975,5075,1575,1577,31277K608
09/04/2021--77,7977,9874,0078,301M1.519


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito