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
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
05/05/2022-2,37%-0,4016,5016,5016,5016,50821
03/05/20220,00%0,0016,9016,9016,9016,903381
02/05/20220,00%0,0016,9016,5016,5016,909084
29/04/20220,60%0,1016,9016,9016,9016,901352
27/04/20222,56%0,4216,8016,8016,8016,80842
25/04/20221,99%0,3216,3816,3816,3816,38321
22/04/2022-2,67%-0,4416,0616,0616,0616,06801
20/04/2022-0,06%-0,0116,5016,5016,5016,50491
19/04/2022-1,14%-0,1916,5116,6016,5116,60332
13/04/20220,60%0,1016,7016,7016,7016,7084K2
12/04/20220,00%0,0016,6016,6016,6016,60161
11/04/2022-1,19%-0,2016,6016,8016,6016,8034K3
08/04/20220,00%0,0016,8016,8016,8016,8034K2
07/04/20220,00%0,0016,8016,8016,8016,8034K1
06/04/2022-1,18%-0,2016,8016,8016,8016,80501
05/04/20220,00%0,0017,0017,0017,0017,0017K1
04/04/20220,00%0,0017,0017,0017,0017,1186K10
01/04/2022-0,06%-0,0117,0017,0117,0017,0194K8
29/03/20220,00%0,0017,0117,0117,0117,01171
28/03/20220,06%0,0117,0117,0017,0017,011022
24/03/20220,00%0,0017,0017,0017,0017,017K5
23/03/2022-2,86%-0,5017,0017,0217,0017,0210K6
21/03/20222,94%0,5017,5019,5017,5019,502706
18/03/20220,00%0,0017,0017,0017,0017,00171
14/03/2022-0,18%-0,0317,0017,0117,0017,012K5
11/03/20220,06%0,0117,0317,0317,0317,03171
09/03/20220,12%0,0217,0217,0017,0017,02513
08/03/20220,00%0,0017,0017,0117,0017,01683
03/03/2022-0,12%-0,0217,0017,0017,0017,00511
22/02/2022-2,74%-0,4817,0217,5017,0017,501025
21/02/20222,94%0,5017,5019,3817,0019,381K18
18/02/20221,19%0,2017,0016,3516,3517,173224
16/02/20223,96%0,6416,8016,6516,6516,801832
14/02/2022-4,94%-0,8416,1618,0016,1018,006499
11/02/20220,00%0,0017,0017,0017,0017,003K1
02/02/2022-2,86%-0,5017,0017,0017,0017,001361
01/02/20222,94%0,5017,5017,2917,2917,50875
31/01/20220,00%0,0017,0017,0017,0017,004762
27/01/20220,00%0,0017,0017,0017,0017,00341
26/01/20220,00%0,0017,0017,0017,0017,002K3
25/01/2022-0,99%-0,1717,0017,0017,0017,00513
19/01/20220,00%0,0017,1717,1717,1717,177K2
18/01/20221,00%0,1717,1717,1717,1717,17682
14/01/20222,10%0,3517,0017,0017,0017,00171
10/01/20220,00%0,0016,6516,6516,6516,65661
06/01/20220,91%0,1516,6516,5016,3016,657K4
05/01/2022-0,90%-0,1516,5017,5016,0017,5017K19
04/01/2022-0,60%-0,1016,6516,8016,6516,9914K11
03/01/2022-1,18%-0,2016,7516,5016,0216,9810K35
30/12/20210,30%0,0516,9517,0016,8017,0049K12
29/12/20210,00%0,0016,9017,0016,9017,2914K9
28/12/2021-3,37%-0,5916,9017,3916,5217,394K9
27/12/2021-1,80%-0,3217,4917,5016,8017,50292K10
23/12/20210,00%0,0017,8117,8117,8117,81711
22/12/20210,06%0,0117,8117,8117,8117,812672
21/12/2021-0,39%-0,0717,8017,8817,8017,882323
20/12/2021-0,67%-0,1217,8717,9517,8717,955363
17/12/20216,45%1,0917,9916,9516,9518,002K5
16/12/20212,42%0,4016,9016,8016,8016,904K3
15/12/20210,00%0,0016,5016,5016,5016,501982
14/12/2021-2,60%-0,4416,5016,9416,5016,944894
09/12/20212,67%0,4416,9416,5116,5016,943974
07/12/20210,00%0,0016,5016,5016,5016,50161
06/12/2021-2,37%-0,4016,5016,5016,5016,502471
03/12/20212,42%0,4016,9016,8116,8116,904K3
01/12/2021-1,79%-0,3016,5016,5216,5016,52824
30/11/2021-0,59%-0,1016,8016,9016,8016,902K3
29/11/20210,60%0,1016,9016,9016,9016,90331
25/11/20210,48%0,0816,8016,5216,5216,80332
24/11/2021-2,79%-0,4816,7216,7016,7016,72663
23/11/20210,00%0,0017,2017,2017,2017,20681
22/11/20211,18%0,2017,2018,9917,0718,999956
19/11/20210,24%0,0417,0017,0017,0017,00341
18/11/20212,79%0,4616,9616,7016,7016,961343
17/11/20211,48%0,2416,5016,2016,1916,50984
16/11/2021-0,25%-0,0416,2616,2616,2616,26653
12/11/2021-2,40%-0,4016,3016,0116,0116,30644
09/11/2021-1,12%-0,1916,7016,8816,7016,882K2
08/11/2021-0,06%-0,0116,8916,8916,8916,892K1
05/11/20210,00%0,0016,9016,9016,9016,90161
04/11/2021-0,59%-0,1016,9016,9016,9016,90161
01/11/20212,41%0,4017,0017,0017,0017,005442
29/10/20210,61%0,1016,6016,5016,5016,7512K13
28/10/2021-0,90%-0,1516,5016,7016,5016,708K6
27/10/20210,91%0,1516,6516,6016,6016,652653
26/10/20210,30%0,0516,5016,5016,5016,50491
25/10/2021-0,60%-0,1016,4516,4516,4516,453613
22/10/20210,00%0,0016,5516,5016,5016,55492
21/10/2021-1,49%-0,2516,5516,7116,4516,711K9
20/10/2021-1,18%-0,2016,8017,0016,8017,005906
19/10/20213,03%0,5017,0016,6016,6017,001333
18/10/20210,00%0,0016,5016,5016,5016,502K2
15/10/20210,00%0,0016,5016,0016,0016,658K20
14/10/20210,00%0,0016,5016,5416,5016,541325
13/10/2021-1,79%-0,3016,5016,7016,4016,7512K13
11/10/20211,82%0,3016,8016,6016,5116,801K10
08/10/20211,23%0,2016,5016,4016,4016,502K6
07/10/2021-4,68%-0,8016,3017,1016,3017,101M9
06/10/20214,59%0,7517,1016,2516,0017,1012K34
05/10/2021-0,91%-0,1516,3516,4016,2516,451M20
04/10/20210,00%0,0016,5016,5016,3016,5012K8
01/10/20210,00%0,0016,5016,4016,4016,506922
30/09/20210,92%0,1516,5016,4516,4516,605K13
29/09/2021-0,61%-0,1016,3516,4516,3516,45493
28/09/20212,81%0,4516,4516,1016,1016,506K19
27/09/2021-1,72%-0,2816,0016,9916,0016,993K14
24/09/2021-4,24%-0,7216,2817,0016,1017,0013K44
23/09/20216,25%1,0017,0016,1016,1017,004K25
22/09/20211,14%0,1816,0016,3015,7016,3124K64
21/09/2021-3,54%-0,5815,8216,3115,8016,516K47
20/09/2021-0,61%-0,1016,4016,5016,4017,0015K14
17/09/20210,00%0,0016,5016,4016,4016,962K7
16/09/20214,36%0,6916,5015,9115,9116,519K19
15/09/2021-4,18%-0,6915,8116,5015,8116,50986
14/09/20214,43%0,7016,5015,9015,8116,506K19
10/09/2021-4,18%-0,6915,8016,4015,8016,5011K13
09/09/2021--16,4916,4016,2716,49604K17


*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