Cotação atual, histórico e gráfico do papel: BSLI3

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 BSLI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2024	-0,40%	-0,04	9,95	9,62	9,62	9,98	10K	7
10/09/2024	-1,28%	-0,13	9,99	9,99	9,99	9,99	4K	1
05/09/2024	-2,22%	-0,23	10,12	10,00	10,00	10,12	13K	3
04/09/2024	-0,48%	-0,05	10,35	10,35	10,35	10,35	1K	1
03/09/2024	-0,29%	-0,03	10,40	10,40	10,40	10,40	1K	1
26/08/2024	-4,14%	-0,45	10,43	10,44	10,01	10,44	5K	3
23/08/2024	0,00%	0,00	10,88	10,88	10,88	10,88	2K	2

21/08/2024	0,00%	0,00	10,88	10,85	10,85	10,88	2K	2
20/08/2024	-1,09%	-0,12	10,88	10,44	10,44	10,88	3K	2
19/08/2024	9,78%	0,98	11,00	10,00	10,00	11,00	25K	15
16/08/2024	-4,02%	-0,42	10,02	10,02	10,02	10,02	2K	1
15/08/2024	-4,48%	-0,49	10,44	10,45	10,44	10,45	3K	2
14/08/2024	9,08%	0,91	10,93	9,63	9,63	10,95	8K	6
13/08/2024	2,24%	0,22	10,02	9,41	9,41	10,02	8K	6
09/08/2024	-2,10%	-0,21	9,80	9,80	9,80	9,80	980	1
01/08/2024	4,16%	0,40	10,01	10,01	10,01	10,01	2K	2
30/07/2024	0,31%	0,03	9,61	9,57	9,57	9,61	5K	2
29/07/2024	-4,30%	-0,43	9,58	9,64	9,58	9,64	3K	3
26/07/2024	2,25%	0,22	10,01	10,01	10,01	10,01	1K	1
23/07/2024	-0,51%	-0,05	9,79	10,01	9,38	10,01	4K	4
18/07/2024	2,61%	0,25	9,84	9,59	9,59	9,84	2K	2
17/07/2024	-4,00%	-0,40	9,59	9,69	9,59	9,69	6K	5
16/07/2024	-0,20%	-0,02	9,99	9,73	9,60	9,99	4K	4
15/07/2024	-0,10%	-0,01	10,01	9,60	9,60	10,01	9K	4
08/07/2024	0,30%	0,03	10,02	10,02	10,02	10,02	1K	1
05/07/2024	-0,10%	-0,01	9,99	9,99	9,99	10,00	3K	3
04/07/2024	0,30%	0,03	10,00	9,60	9,60	10,00	5K	4
03/07/2024	3,85%	0,37	9,97	9,97	9,97	9,97	997	1
02/07/2024	-4,10%	-0,41	9,60	9,60	9,59	10,00	15K	6
01/07/2024	5,37%	0,51	10,01	9,29	9,29	10,02	12K	9
28/06/2024	3,15%	0,29	9,50	9,58	9,50	9,58	3K	2
27/06/2024	-3,05%	-0,29	9,21	9,23	9,21	9,59	8K	5
25/06/2024	2,15%	0,20	9,50	9,30	9,30	9,59	22K	9
24/06/2024	-1,48%	-0,14	9,30	9,45	9,30	9,45	7K	4
21/06/2024	-0,11%	-0,01	9,44	9,44	9,44	9,44	944	1
20/06/2024	2,72%	0,25	9,45	9,45	9,45	9,45	2K	2
18/06/2024	-0,11%	-0,01	9,20	9,20	9,20	9,20	2K	2
17/06/2024	0,00%	0,00	9,21	9,20	9,20	9,21	3K	3
14/06/2024	0,00%	0,00	9,21	9,21	9,21	9,21	921	1
13/06/2024	0,00%	0,00	9,21	9,21	9,21	9,21	921	1
12/06/2024	-0,97%	-0,09	9,21	9,31	9,21	9,31	12K	5
11/06/2024	0,32%	0,03	9,30	9,31	9,30	9,31	3K	3
10/06/2024	-6,36%	-0,63	9,27	9,80	9,25	9,80	11K	7
06/06/2024	0,00%	0,00	9,90	9,90	9,90	9,90	990	1
04/06/2024	3,12%	0,30	9,90	9,60	9,26	9,90	4K	4
03/06/2024	-3,03%	-0,30	9,60	9,60	9,60	9,60	2K	2
31/05/2024	-1,00%	-0,10	9,90	9,98	9,90	9,98	3K	3
29/05/2024	-1,67%	-0,17	10,00	10,01	10,00	10,01	3K	2
28/05/2024	1,70%	0,17	10,17	10,39	10,11	10,39	5K	5
27/05/2024	-2,44%	-0,25	10,00	10,25	10,00	10,25	39K	11
24/05/2024	0,99%	0,10	10,25	10,25	10,25	10,30	8K	4
23/05/2024	-7,73%	-0,85	10,15	10,75	10,11	10,75	36K	18
22/05/2024	-4,35%	-0,50	11,00	11,60	11,00	11,60	38K	20
21/05/2024	-10,16%	-1,30	11,50	12,28	11,50	12,80	38K	21
20/05/2024	-1,01%	-0,13	12,80	12,00	12,00	15,80	328K	182
17/05/2024	25,05%	2,59	12,93	10,45	10,45	13,97	573K	314
16/05/2024	-0,86%	-0,09	10,34	10,43	10,27	10,43	66K	43
15/05/2024	-0,19%	-0,02	10,43	10,42	10,42	10,43	9K	4
14/05/2024	2,96%	0,30	10,45	10,34	10,34	10,45	15K	7
13/05/2024	1,50%	0,15	10,15	10,15	10,15	10,15	19K	1
09/05/2024	1,01%	0,10	10,00	10,00	10,00	10,35	5K	4
07/05/2024	0,00%	0,00	9,90	9,90	9,90	9,90	990	1
06/05/2024	0,81%	0,08	9,90	9,82	9,82	9,90	2K	2
03/05/2024	-0,81%	-0,08	9,82	9,81	9,81	9,82	3K	3
30/04/2024	1,33%	0,13	9,90	9,75	9,75	9,90	2K	2
29/04/2024	0,00%	0,00	9,77	9,31	9,21	9,77	51K	18
24/04/2024	-1,41%	-0,14	9,77	9,77	9,77	9,77	2K	2
16/04/2024	7,14%	0,66	9,91	9,91	9,91	9,91	991	1
15/04/2024	-2,73%	-0,26	9,25	9,50	9,24	9,50	9K	7
12/04/2024	0,00%	0,00	9,51	9,91	9,51	9,91	6K	2
11/04/2024	0,00%	0,00	9,51	9,27	9,27	9,51	8K	3
10/04/2024	-0,21%	-0,02	9,51	9,30	9,30	9,51	2K	2
09/04/2024	0,21%	0,02	9,53	9,52	9,42	9,53	17K	11
08/04/2024	-7,67%	-0,79	9,51	10,28	9,50	10,28	82K	27
05/04/2024	-1,90%	-0,20	10,30	10,95	10,30	11,21	22K	14
04/04/2024	-3,23%	-0,35	10,50	10,50	10,50	10,96	24K	8
03/04/2024	-1,45%	-0,16	10,85	10,95	10,50	11,00	21K	12
02/04/2024	-4,43%	-0,51	11,01	11,01	11,00	11,01	21K	8
28/03/2024	0,00%	0,00	11,52	11,01	11,01	11,52	2K	2
27/03/2024	4,73%	0,52	11,52	11,52	11,52	11,52	1K	1
26/03/2024	0,00%	0,00	11,00	11,01	11,00	11,01	11K	4
22/03/2024	-2,14%	-0,24	11,00	11,24	11,00	11,24	15K	11
19/03/2024	0,00%	0,00	11,24	11,52	11,24	11,52	5K	4
18/03/2024	-4,42%	-0,52	11,24	11,24	11,23	11,24	6K	4
08/03/2024	5,00%	0,56	11,76	11,76	11,76	11,76	1K	1
06/03/2024	-1,84%	-0,21	11,20	11,78	11,19	11,78	14K	8
04/03/2024	0,00%	0,00	11,41	11,35	11,10	11,41	14K	10
01/03/2024	-1,21%	-0,14	11,41	11,45	11,41	11,45	33K	15
29/02/2024	-4,94%	-0,60	11,55	12,05	11,54	12,05	23K	15
28/02/2024	-0,98%	-0,12	12,15	12,20	12,15	12,20	9K	5
27/02/2024	-1,76%	-0,22	12,27	12,30	12,27	12,30	10K	5
26/02/2024	-1,26%	-0,16	12,49	12,27	12,26	12,49	6K	5
20/02/2024	-0,78%	-0,10	12,65	12,40	12,28	12,65	5K	3
19/02/2024	-0,08%	-0,01	12,75	12,75	12,75	12,75	1K	1
16/02/2024	-0,62%	-0,08	12,76	12,76	12,61	12,76	10K	6
09/02/2024	1,99%	0,25	12,84	12,84	12,60	12,84	24K	5
08/02/2024	-8,10%	-1,11	12,59	12,84	12,40	12,84	13K	9
07/02/2024	7,11%	0,91	13,70	13,29	13,29	13,80	19K	12
06/02/2024	-3,98%	-0,53	12,79	12,80	12,79	12,80	6K	5
05/02/2024	-2,77%	-0,38	13,32	12,79	12,63	13,32	10K	8
02/02/2024	2,85%	0,38	13,70	13,31	13,31	13,87	7K	5
01/02/2024	4,06%	0,52	13,32	13,87	13,32	13,88	4K	3
31/01/2024	-0,31%	-0,04	12,80	12,93	12,80	12,93	12K	8
30/01/2024	-9,89%	-1,41	12,84	14,24	12,84	14,24	110K	19
29/01/2024	7,87%	1,04	14,25	13,10	13,10	14,28	37K	23
26/01/2024	4,76%	0,60	13,21	13,21	13,21	13,21	1K	1
25/01/2024	0,08%	0,01	12,61	13,31	12,61	13,31	9K	5
24/01/2024	-3,08%	-0,40	12,60	13,14	12,53	13,14	6K	5
16/01/2024	0,00%	0,00	13,00	13,00	13,00	13,00	1K	1
10/01/2024	-1,07%	-0,14	13,00	13,01	13,00	13,01	5K	4
09/01/2024	0,00%	0,00	13,14	13,14	13,14	13,14	1K	1
05/01/2024	2,82%	0,36	13,14	13,30	13,14	13,30	5K	4
04/01/2024	-7,86%	-1,09	12,78	13,33	12,26	13,33	15K	9
03/01/2024	4,13%	0,55	13,87	13,88	13,87	14,28	10K	6
02/01/2024	4,23%	0,54	13,32	12,39	12,39	13,32	9K	5
28/12/2023	-2,89%	-0,38	12,78	12,49	12,49	13,32	8K	6
27/12/2023	1,31%	0,17	13,16	13,15	13,15	13,19	4K	3
26/12/2023	1,88%	0,24	12,99	12,99	12,99	12,99	1K	1
22/12/2023	3,66%	0,45	12,75	12,89	12,75	12,89	4K	3
21/12/2023	-7,93%	-1,06	12,30	13,36	12,30	13,40	32K	18
20/12/2023	-0,89%	-0,12	13,36	13,36	13,36	13,36	1K	1
19/12/2023	-1,61%	-0,22	13,48	13,71	13,48	14,30	11K	8
18/12/2023	-4,20%	-0,60	13,70	13,71	13,70	13,71	3K	2
15/12/2023	4,38%	0,60	14,30	14,30	14,30	14,30	1K	1
14/12/2023	0,22%	0,03	13,70	13,70	13,70	13,70	1K	1
11/12/2023	0,00%	0,00	13,67	13,67	13,67	13,67	1K	1
05/12/2023	1,11%	0,15	13,67	14,40	13,35	14,43	8K	6
04/12/2023	0,00%	0,00	13,52	13,52	13,52	13,52	3K	1
28/11/2023	3,21%	0,42	13,52	13,88	13,52	13,88	3K	2
27/11/2023	-9,03%	-1,30	13,10	13,66	13,07	13,87	27K	17
24/11/2023	-0,55%	-0,08	14,40	14,08	13,80	14,48	24K	13
22/11/2023	-0,07%	-0,01	14,48	13,83	13,83	14,48	6K	3
14/11/2023	8,22%	1,10	14,49	14,49	14,49	14,49	7K	2
13/11/2023	-	-	13,39	12,69	12,69	13,39	5K	4

Date,Open,High,Low,Close,Volume
11-Sep-24,9.62,9.98,9.62,9.95,9880
10-Sep-24,9.99,9.99,9.99,9.99,3996
05-Sep-24,10.00,10.12,10.00,10.12,13120
04-Sep-24,10.35,10.35,10.35,10.35,1035
03-Sep-24,10.40,10.40,10.40,10.40,1040
26-Aug-24,10.44,10.44,10.01,10.43,5133
23-Aug-24,10.88,10.88,10.88,10.88,2176
21-Aug-24,10.85,10.88,10.85,10.88,2173
20-Aug-24,10.44,10.88,10.44,10.88,3176
19-Aug-24,10.00,11.00,10.00,11.00,25067
16-Aug-24,10.02,10.02,10.02,10.02,2004
15-Aug-24,10.45,10.45,10.44,10.44,3133
14-Aug-24,9.63,10.95,9.63,10.93,8472
13-Aug-24,9.41,10.02,9.41,10.02,7883
09-Aug-24,9.80,9.80,9.80,9.80,980
01-Aug-24,10.01,10.01,10.01,10.01,2002
30-Jul-24,9.57,9.61,9.57,9.61,4797
29-Jul-24,9.64,9.64,9.58,9.58,2880
26-Jul-24,10.01,10.01,10.01,10.01,1001
23-Jul-24,10.01,10.01,9.38,9.79,3886
18-Jul-24,9.59,9.84,9.59,9.84,1943
17-Jul-24,9.69,9.69,9.59,9.59,5787
16-Jul-24,9.73,9.99,9.60,9.99,3920
15-Jul-24,9.60,10.01,9.60,10.01,8920
08-Jul-24,10.02,10.02,10.02,10.02,1002
05-Jul-24,9.99,10.00,9.99,9.99,2998
04-Jul-24,9.60,10.00,9.60,10.00,4959
03-Jul-24,9.97,9.97,9.97,9.97,997
02-Jul-24,9.60,10.00,9.59,9.60,15437
01-Jul-24,9.29,10.02,9.29,10.01,11644
28-Jun-24,9.58,9.58,9.50,9.50,2866
27-Jun-24,9.23,9.59,9.21,9.21,8334
25-Jun-24,9.30,9.59,9.30,9.50,21663
24-Jun-24,9.45,9.45,9.30,9.30,6586
21-Jun-24,9.44,9.44,9.44,9.44,944
20-Jun-24,9.45,9.45,9.45,9.45,1890
18-Jun-24,9.20,9.20,9.20,9.20,1840
17-Jun-24,9.20,9.21,9.20,9.21,2762
14-Jun-24,9.21,9.21,9.21,9.21,921
13-Jun-24,9.21,9.21,9.21,9.21,921
12-Jun-24,9.31,9.31,9.21,9.21,12021
11-Jun-24,9.31,9.31,9.30,9.30,2791
10-Jun-24,9.80,9.80,9.25,9.27,11195
06-Jun-24,9.90,9.90,9.90,9.90,990
04-Jun-24,9.60,9.90,9.26,9.90,3802
03-Jun-24,9.60,9.60,9.60,9.60,1920
31-May-24,9.98,9.98,9.90,9.90,2979
29-May-24,10.01,10.01,10.00,10.00,3001
28-May-24,10.39,10.39,10.11,10.17,5089
27-May-24,10.25,10.25,10.00,10.00,39101
24-May-24,10.25,10.30,10.25,10.25,8225
23-May-24,10.75,10.75,10.11,10.15,35936
22-May-24,11.60,11.60,11.00,11.00,37773
21-May-24,12.28,12.80,11.50,11.50,38489
20-May-24,12.00,15.80,12.00,12.80,327805
17-May-24,10.45,13.97,10.45,12.93,572808
16-May-24,10.43,10.43,10.27,10.34,65628
15-May-24,10.42,10.43,10.42,10.43,9384
14-May-24,10.34,10.45,10.34,10.45,14589
13-May-24,10.15,10.15,10.15,10.15,19285
09-May-24,10.00,10.35,10.00,10.00,5035
07-May-24,9.90,9.90,9.90,9.90,990
06-May-24,9.82,9.90,9.82,9.90,1972
03-May-24,9.81,9.82,9.81,9.82,2945
30-Apr-24,9.75,9.90,9.75,9.90,1965
29-Apr-24,9.31,9.77,9.21,9.77,51000
24-Apr-24,9.77,9.77,9.77,9.77,1954
16-Apr-24,9.91,9.91,9.91,9.91,991
15-Apr-24,9.50,9.50,9.24,9.25,9297
12-Apr-24,9.91,9.91,9.51,9.51,5746
11-Apr-24,9.27,9.51,9.27,9.51,7584
10-Apr-24,9.30,9.51,9.30,9.51,1881
09-Apr-24,9.52,9.53,9.42,9.53,17083
08-Apr-24,10.28,10.28,9.50,9.51,82123
05-Apr-24,10.95,11.21,10.30,10.30,22233
04-Apr-24,10.50,10.96,10.50,10.50,24196
03-Apr-24,10.95,11.00,10.50,10.85,20640
02-Apr-24,11.01,11.01,11.00,11.01,20908
28-Mar-24,11.01,11.52,11.01,11.52,2253
27-Mar-24,11.52,11.52,11.52,11.52,1152
26-Mar-24,11.01,11.01,11.00,11.00,11001
22-Mar-24,11.24,11.24,11.00,11.00,14523
19-Mar-24,11.52,11.52,11.24,11.24,4558
18-Mar-24,11.24,11.24,11.23,11.24,5618
08-Mar-24,11.76,11.76,11.76,11.76,1176
06-Mar-24,11.78,11.78,11.19,11.20,13526
04-Mar-24,11.35,11.41,11.10,11.41,13545
01-Mar-24,11.45,11.45,11.41,11.41,33174
29-Feb-24,12.05,12.05,11.54,11.55,23467
28-Feb-24,12.20,12.20,12.15,12.15,8529
27-Feb-24,12.30,12.30,12.27,12.27,9821
26-Feb-24,12.27,12.49,12.26,12.49,6157
20-Feb-24,12.40,12.65,12.28,12.65,4973
19-Feb-24,12.75,12.75,12.75,12.75,1275
16-Feb-24,12.76,12.76,12.61,12.76,10178
09-Feb-24,12.84,12.84,12.60,12.84,24371
08-Feb-24,12.84,12.84,12.40,12.59,12586
07-Feb-24,13.29,13.80,13.29,13.70,19019
06-Feb-24,12.80,12.80,12.79,12.79,6396
05-Feb-24,12.79,13.32,12.63,13.32,10272
02-Feb-24,13.31,13.87,13.31,13.70,6789
01-Feb-24,13.87,13.88,13.32,13.32,4107
31-Jan-24,12.93,12.93,12.80,12.80,11564
30-Jan-24,14.24,14.24,12.84,12.84,110424
29-Jan-24,13.10,14.28,13.10,14.25,37302
26-Jan-24,13.21,13.21,13.21,13.21,1321
25-Jan-24,13.31,13.31,12.61,12.61,8898
24-Jan-24,13.14,13.14,12.53,12.60,6336
16-Jan-24,13.00,13.00,13.00,13.00,1300
10-Jan-24,13.01,13.01,13.00,13.00,5201
09-Jan-24,13.14,13.14,13.14,13.14,1314
05-Jan-24,13.30,13.30,13.14,13.14,5273
04-Jan-24,13.33,13.33,12.26,12.78,15355
03-Jan-24,13.88,14.28,13.87,13.87,9914
02-Jan-24,12.39,13.32,12.39,13.32,8857
28-Dec-23,12.49,13.32,12.49,12.78,7659
27-Dec-23,13.15,13.19,13.15,13.16,3950
26-Dec-23,12.99,12.99,12.99,12.99,1299
22-Dec-23,12.89,12.89,12.75,12.75,3839
21-Dec-23,13.36,13.40,12.30,12.30,32413
20-Dec-23,13.36,13.36,13.36,13.36,1336
19-Dec-23,13.71,14.30,13.48,13.48,11136
18-Dec-23,13.71,13.71,13.70,13.70,2741
15-Dec-23,14.30,14.30,14.30,14.30,1430
14-Dec-23,13.70,13.70,13.70,13.70,1370
11-Dec-23,13.67,13.67,13.67,13.67,1367
05-Dec-23,14.40,14.43,13.35,13.67,8468
04-Dec-23,13.52,13.52,13.52,13.52,2704
28-Nov-23,13.88,13.88,13.52,13.52,2740
27-Nov-23,13.66,13.87,13.07,13.10,26798
24-Nov-23,14.08,14.48,13.80,14.40,23888
22-Nov-23,13.83,14.48,13.83,14.48,5662
14-Nov-23,14.49,14.49,14.49,14.49,7245
13-Nov-23,12.69,13.39,12.69,13.39,5146

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BSLI3