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: BZLI11

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
12/04/20240,00%0,0019,7819,7819,7819,78191
01/04/20240,00%0,0019,7819,7819,7819,78391
27/03/20240,00%0,0019,7819,7819,7819,78792
04/03/202416,35%2,7819,7819,7819,7819,78791
27/02/20240,00%0,0017,0019,7917,0019,79762
16/02/20240,00%0,0017,0019,7917,0019,791K2
15/02/20240,00%0,0017,0017,0017,0017,00171
24/01/20240,00%0,0017,0017,0117,0017,01512
15/01/20240,00%0,0017,0017,0117,0017,01342
11/01/20240,00%0,0017,0017,0117,0017,01342
10/01/2024-0,06%-0,0117,0017,0117,0017,011K2
08/01/20240,00%0,0017,0117,0117,0117,01171
27/12/20230,06%0,0117,0117,0117,0117,01171
18/12/20230,00%0,0017,0017,0117,0017,01852
14/12/20230,00%0,0017,0017,0117,0017,011872
06/12/2023-0,06%-0,0117,0017,0017,0017,00341
04/12/20230,06%0,0117,0117,0117,0117,01342
29/11/2023-14,10%-2,7917,0017,0017,0017,00682
21/11/202316,41%2,7919,7919,7919,7919,793954
20/11/20230,00%0,0017,0017,0017,0017,00851
14/11/20230,00%0,0017,0017,0017,0017,00681
08/11/20230,00%0,0017,0017,0017,0017,001191
03/11/20230,00%0,0017,0017,0017,0017,001191
27/10/20230,00%0,0017,0017,0017,0017,00171
25/10/20230,00%0,0017,0017,0017,0017,003232
19/10/20230,00%0,0017,0017,0017,0017,00341
13/10/20230,00%0,0017,0017,0017,0017,002551
05/10/2023-0,06%-0,0117,0017,0017,0017,00171
02/10/20230,00%0,0017,0117,0117,0117,01511
28/09/20230,06%0,0117,0117,0117,0117,01171
26/09/20230,00%0,0017,0017,0017,0017,00171
13/09/20230,00%0,0017,0017,0017,0017,001K1
12/09/20230,00%0,0017,0017,0017,0017,002211
01/09/20230,00%0,0017,0017,0017,0017,00681
31/08/20230,00%0,0017,0017,0017,0017,002K3
28/08/20230,00%0,0017,0017,0017,0017,002K1
23/08/2023-0,06%-0,0117,0017,0117,0017,014082
18/08/20230,06%0,0117,0117,0117,0117,01171
16/08/2023-0,06%-0,0117,0017,0117,0017,01342
11/08/20230,06%0,0117,0117,0117,0117,01511
07/08/20230,00%0,0017,0017,0017,0017,002K1
31/07/20230,00%0,0017,0017,0017,0017,00681
28/07/20230,00%0,0017,0017,0017,0017,00171
19/07/20230,00%0,0017,0017,0017,0017,00171
12/07/20230,00%0,0017,0017,0017,0017,004252
27/06/20230,00%0,0017,0017,0017,0017,001K1
20/06/20230,00%0,0017,0017,0017,0017,00171
19/06/20230,00%0,0017,0017,0017,0017,004081
15/06/20230,00%0,0017,0017,0017,0017,002K2
09/06/20230,00%0,0017,0017,0017,0017,00171
06/06/20230,00%0,0017,0017,0017,0017,003231
02/06/20230,00%0,0017,0017,0017,0017,005101
01/06/20230,00%0,0017,0017,0017,0017,00171
26/05/20230,00%0,0017,0017,0017,0017,005271
24/05/2023-0,64%-0,1117,0017,0017,0017,00171
23/05/20230,00%0,0017,1117,1117,1117,11171
16/05/20230,00%0,0017,1117,0017,0017,11512
12/05/20230,06%0,0117,1117,1117,1117,11853
10/05/20230,00%0,0017,1017,1017,1017,10171
09/05/2023-12,31%-2,4017,1017,0217,0217,102K3
27/04/20230,00%0,0019,5019,5019,5019,50971
26/04/20230,00%0,0019,5019,5019,5019,50191
24/04/2023-1,42%-0,2819,5019,5019,5019,50191
05/04/202316,28%2,7719,7817,5017,5019,7910K11
04/04/20230,06%0,0117,0117,0017,0017,01512
29/03/20230,00%0,0017,0017,0017,0017,00171
27/03/2023-5,03%-0,9017,0017,0017,0017,00171
20/03/20230,00%0,0017,9017,9017,9017,901432
14/03/20235,29%0,9017,9017,9017,9017,90891
13/03/20230,00%0,0017,0017,0017,0017,005272
08/03/20230,00%0,0017,0017,0017,0017,0022K3
07/03/20230,00%0,0017,0017,0017,0017,005611
06/03/20230,00%0,0017,0017,0117,0017,011362
03/03/20239,68%1,5017,0017,0017,0017,003572
02/03/2023-3,12%-0,5015,5015,5015,5015,50151
28/02/2023-13,47%-2,4916,0016,0016,0016,004003
24/02/202311,99%1,9818,4918,4918,4918,493691
13/02/2023-8,28%-1,4916,5116,5116,5116,51161
09/02/20230,00%0,0018,0018,0018,0018,00181
06/02/20230,00%0,0018,0018,0018,0018,00181
01/02/20230,00%0,0018,0018,0018,0018,00181
30/01/20232,86%0,5018,0018,0018,0018,001085
24/01/20230,00%0,0017,5017,5017,5017,501051
23/01/20230,00%0,0017,5017,5017,5017,50351
19/01/20234,79%0,8017,5015,1515,1517,503455
13/01/20234,38%0,7016,7016,7016,7016,702K1
04/01/2023-5,88%-1,0016,0016,0016,0016,00322
22/12/2022-0,06%-0,0117,0017,0017,0017,00851
14/12/20220,00%0,0017,0117,0117,0117,01341
02/12/20226,25%1,0017,0117,0117,0117,01341
10/11/2022-4,70%-0,7916,0116,0116,0116,01161
04/11/2022-1,18%-0,2016,8016,8016,8016,801171
18/10/20220,00%0,0017,0017,0017,0017,00512
11/10/20226,25%1,0017,0017,0017,0017,008K1
10/10/20220,00%0,0016,0016,0016,0016,00161
03/10/2022-5,88%-1,0016,0017,5016,0017,501014
19/09/20220,00%0,0017,0017,0017,0017,00171
13/09/20220,00%0,0017,0017,0017,0017,00341
12/09/20220,00%0,0017,0017,0017,0017,001703
02/09/20220,00%0,0017,0017,0017,0017,003063
23/08/20220,00%0,0017,0017,0017,0017,00171
15/08/2022-0,06%-0,0117,0017,0217,0017,021K5
12/08/20220,06%0,0117,0117,0117,0117,01682
08/08/20223,03%0,5017,0017,0117,0017,011362
02/08/2022-3,06%-0,5216,5016,5016,5016,50161
01/08/20220,12%0,0217,0217,0217,0217,021361
29/07/2022-0,18%-0,0317,0017,0117,0017,014K4
27/07/2022-2,01%-0,3517,0319,7817,0319,783534
26/07/20222,06%0,3517,3819,2617,3819,262K15
25/07/20220,18%0,0317,0317,0017,0019,504K7
22/07/20220,00%0,0017,0017,5017,0017,506635
21/07/202210,97%1,6817,0017,0017,0017,504K9
15/07/20220,46%0,0715,3215,2515,2515,326433
13/07/20220,00%0,0015,2515,2515,2515,251K4
12/07/20220,26%0,0415,2515,2615,2515,262K4
11/07/2022-12,54%-2,1815,2116,5115,2116,511K4
29/06/20220,00%0,0017,3917,3917,3917,391731
28/06/20222,90%0,4917,3917,0017,0017,391872
20/06/2022-0,88%-0,1516,9016,9016,9016,906K3
13/06/20220,29%0,0517,0517,0517,0517,05852
08/06/20221,37%0,2317,0017,0017,0017,001703
07/06/2022-1,35%-0,2316,7716,7716,7716,771673
03/06/20220,00%0,0017,0017,0017,0017,00171
31/05/20220,59%0,1017,0017,0017,0017,00171
27/05/20220,00%0,0016,9016,9016,9016,90161
26/05/20220,00%0,0016,9016,9016,9016,903K2
20/05/20220,00%0,0016,9016,9016,9016,901K3
18/05/20220,00%0,0016,9016,0016,0016,90662
17/05/20220,06%0,0116,9016,9016,9016,90331
16/05/2022-0,06%-0,0116,8916,8916,8916,89332
12/05/2022-4,57%-0,8116,9016,9016,9016,904052
10/05/20224,79%0,8117,7117,7117,7117,71351
09/05/20222,42%0,4016,9016,9016,9016,90331
05/05/2022--16,5016,5016,5016,50821


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


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