papéis
login
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
30/07/20215,62%0,8215,4014,5014,2215,653M4.871
29/07/2021-1,49%-0,2214,5814,8414,1014,842M3.945
28/07/20214,59%0,6514,8014,0014,0014,80804K3.368
27/07/20215,99%0,8014,1513,4213,3514,38773K1.040
26/07/2021-1,91%-0,2613,3513,7013,3513,70993K137
23/07/2021-1,45%-0,2013,6114,1513,4514,15606K139
22/07/2021-2,68%-0,3813,8113,8013,7513,98642K245
21/07/20217,42%0,9814,1913,9613,2614,191M169
20/07/2021-4,14%-0,5713,2113,7813,2113,93220K92
19/07/2021-0,65%-0,0913,7813,8713,5613,97221K84
16/07/20212,06%0,2813,8713,9513,6813,9520711
15/07/2021-2,93%-0,4113,5913,9913,5913,99448K114
14/07/2021-0,14%-0,0214,0014,0013,7914,00293K467
13/07/20210,14%0,0214,0214,0013,8014,05361K51
12/07/20210,21%0,0314,0014,1913,9114,19164K34
08/07/20210,00%0,0013,9714,0013,8914,0016K10
07/07/2021-0,21%-0,0313,9714,4113,9714,41202K64
06/07/2021-3,31%-0,4814,0014,4013,9814,48974K508
05/07/2021-4,42%-0,6714,4815,0714,4015,07507K2.688
02/07/20211,00%0,1515,1515,0014,9715,1786K34
01/07/2021-3,85%-0,6015,0015,5014,8015,58364K2.100
30/06/20210,91%0,1415,6015,1014,9015,604M3.886
29/06/20210,26%0,0415,4615,0114,7815,462M3.953
28/06/20211,78%0,2715,4214,8014,6615,42865K2.760
25/06/20211,00%0,1515,1514,8914,6015,40982K2.501
24/06/20213,45%0,5015,0014,5714,2015,001M299
23/06/20212,11%0,3014,5014,1514,0014,50580K103
22/06/2021-1,25%-0,1814,2014,3914,2014,75654K3.007
21/06/2021-0,14%-0,0214,3814,1514,1414,39577K124
18/06/20210,70%0,1014,4014,3014,2914,49441K261
17/06/20210,35%0,0514,3014,2514,1514,56151K65
16/06/2021-2,46%-0,3614,2514,3114,2514,58647K2.228
15/06/20210,41%0,0614,6114,6514,3014,67506K2.119
14/06/20210,90%0,1314,5514,5514,5214,57107K100
11/06/2021-2,90%-0,4314,4214,6114,4214,82554K2.956
10/06/20211,37%0,2014,8514,7914,5114,93183K169
09/06/2021-1,68%-0,2514,6514,5114,5014,78335K2.819
08/06/20210,74%0,1114,9014,7514,5114,98314K2.725
07/06/2021-0,67%-0,1014,7914,9014,6615,10354K3.029
04/06/2021-4,55%-0,7114,8915,0514,7015,40385K6.988
02/06/20210,00%0,0015,6015,5015,0315,6078K19
01/06/2021-0,57%-0,0915,6015,6015,4115,60675K168
31/05/20212,55%0,3915,6915,1714,7815,692M2.116
28/05/20210,66%0,1015,3014,8114,5515,301M3.879
27/05/20212,70%0,4015,2014,5514,5015,20840K3.243
26/05/20211,23%0,1814,8014,7514,4214,95470K2.752
25/05/2021-0,14%-0,0214,6214,5914,4014,62407K2.475
24/05/20210,97%0,1414,6414,6514,3014,65305K469
21/05/2021-2,03%-0,3014,5014,4014,3714,58218K1.200
20/05/20213,42%0,4914,8014,3014,3014,80464K2.727
19/05/20210,07%0,0114,3114,6314,2314,6380K111
18/05/20210,35%0,0514,3014,2414,2214,50123K232
17/05/2021-0,90%-0,1314,2514,3014,2514,50153K229
14/05/2021-1,51%-0,2214,3814,5914,2714,60313K2.568
13/05/20210,00%0,0014,6014,4014,3614,69188K46
12/05/20210,34%0,0514,6014,5514,4014,70137K49
11/05/2021-0,34%-0,0514,5514,8314,5014,84186K221
10/05/2021-4,26%-0,6514,6014,8714,5615,30757K576
07/05/20213,74%0,5515,2514,9414,8015,25116K181
06/05/2021-0,20%-0,0314,7014,7314,6515,09127K327
05/05/2021-0,41%-0,0614,7315,1514,7115,15273K1.550
04/05/2021-4,58%-0,7114,7915,3014,7415,30213K1.744
03/05/2021-2,52%-0,4015,5015,9015,3015,9078K38
30/04/20213,92%0,6015,9015,3515,3015,902M195
29/04/20210,99%0,1515,3015,2915,1515,60882K324
28/04/20211,00%0,1515,1514,9914,9015,472M938
27/04/20210,47%0,0715,0014,9014,5515,001M1.384
26/04/2021-0,13%-0,0214,9314,9514,7014,95371K1.891
23/04/20211,15%0,1714,9514,7814,5014,95198K65
22/04/2021-0,14%-0,0214,7815,0014,6015,00289K1.784
20/04/20210,00%0,0014,8014,9914,6715,00258K1.199
19/04/20210,00%0,0014,8015,0014,7015,09187K489
16/04/2021-1,00%-0,1514,8015,1414,7415,14185K849
15/04/2021-0,33%-0,0514,9515,1014,8015,20338K1.144
14/04/20210,67%0,1015,0015,1514,7615,15208K489
13/04/20210,00%0,0014,9015,1014,6915,10296K1.528
12/04/20210,00%0,0014,9015,3014,9015,60198K1.101
09/04/20210,00%0,0014,9015,0814,9015,09125K717
08/04/2021-0,53%-0,0814,9014,9014,8415,49241K953
07/04/2021-0,13%-0,0214,9815,0014,8215,45154K508
06/04/20210,07%0,0115,0015,0014,9015,50176K1.114
05/04/2021-3,91%-0,6114,9915,7514,8715,75222K1.061
01/04/2021-0,64%-0,1015,6015,6515,6015,7028K13
31/03/20212,68%0,4115,7015,2015,2015,802M586
30/03/20211,93%0,2915,2915,0515,0515,47761K302
29/03/20217,14%1,0015,0014,0013,9115,001M1.117
26/03/20210,00%0,0014,0013,9113,9114,0056K7
25/03/20210,00%0,0014,0014,0014,0014,2455K219
24/03/2021-1,75%-0,2514,0014,2414,0014,2971K684
23/03/20211,79%0,2514,2514,3313,7314,4137K94
22/03/20210,07%0,0114,0014,1913,9514,4060K78
19/03/2021-0,07%-0,0113,9914,0013,9614,1951K590
18/03/2021-1,41%-0,2014,0014,2013,9014,3746K278
17/03/2021-0,70%-0,1014,2014,3013,7314,30146K1.134
16/03/20210,14%0,0214,3014,4013,9514,48164K1.256
15/03/20211,35%0,1914,2813,9313,9314,3955K79
12/03/2021-3,49%-0,5114,0914,3513,9314,38430K7.706
11/03/20210,69%0,1014,6014,6114,3014,6348K116
10/03/20213,57%0,5014,5014,2414,0014,7980K202
09/03/20210,00%0,0014,0014,2013,8014,80121K297
08/03/2021-5,21%-0,7714,0014,1414,0014,30569K3.729
05/03/20210,48%0,0714,7714,5214,0015,20778K4.235
04/03/2021-1,67%-0,2514,7015,1014,4015,30643K2.503
03/03/2021-5,97%-0,9514,9515,2614,7015,36371K3.077
02/03/2021-0,31%-0,0515,9016,0015,2516,0078211
01/03/2021-0,25%-0,0415,9515,9815,9016,068K14
26/02/20210,57%0,0915,9916,0015,9916,003K6
25/02/20210,32%0,0515,9015,6615,6615,905K6
24/02/2021-0,31%-0,0515,8515,9515,8515,952K7
23/02/20210,63%0,1015,9015,8515,8515,906354
22/02/20210,32%0,0515,8015,5515,5515,904K15
19/02/20211,55%0,2415,7515,8015,7515,807K9
18/02/2021-1,21%-0,1915,5115,5115,5115,51931
17/02/20210,64%0,1015,7015,5215,5215,702654
12/02/2021-1,27%-0,2015,6015,8015,5115,802649
11/02/20211,87%0,2915,8015,8015,8015,80151
10/02/2021-1,84%-0,2915,5115,5515,5115,55932
09/02/20210,00%0,0015,8015,8315,7515,9514K22
08/02/20210,89%0,1415,8015,6615,6615,9522K30
05/02/2021-0,82%-0,1315,6616,3015,2116,30347K104
04/02/20212,60%0,4015,7916,0015,5316,40302K18
03/02/20210,92%0,1415,3915,2215,2115,40765
02/02/2021-4,69%-0,7515,2516,1615,2516,252K11
01/02/20210,00%0,0016,0016,0115,9016,0120K13
29/01/20211,27%0,2016,0016,0015,8016,35540K80
28/01/20210,06%0,0115,8015,7815,6015,96627K237
27/01/20213,88%0,5915,7915,5015,2015,8056K82
26/01/20210,00%0,0015,2015,3015,1415,4038K33
22/01/20212,70%0,4015,2014,8014,8015,3562K42
21/01/2021-8,64%-1,4014,8016,0114,6116,01462K2.234
20/01/20211,25%0,2016,2016,0016,0016,203205
19/01/20210,00%0,0016,0016,0016,0016,0011K7
18/01/20210,57%0,0916,0016,4015,9916,4011K6
15/01/2021--15,9115,9115,9115,915094


*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