Cotações Históricas BBLL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 101,988 | 0,60 | 0,59% | 101,9649 | 101,988 | 101,8354 | 123 |
18 Jul 2024 | 101,3899 | 0,00 | 0,00% | 101,3899 | 101,3899 | 101,3899 | 0 |
17 Jul 2024 | 101,3899 | -0,36 | -0,35% | 101,9584 | 101,9584 | 101,3649 | 75 |
16 Jul 2024 | 101,7496 | 0,29 | 0,28% | 101,6751 | 101,7496 | 101,6751 | 4 |
15 Jul 2024 | 101,4624 | -0,49 | -0,48% | 101,6862 | 101,7928 | 101,4624 | 26 |
12 Jul 2024 | 101,9551 | 0,14 | 0,14% | 102,0216 | 102,0216 | 101,9551 | 15 |
11 Jul 2024 | 101,8132 | -0,37 | -0,36% | 102,3913 | 102,3913 | 101,8132 | 32 |
10 Jul 2024 | 102,1818 | 0,03 | 0,03% | 102,5239 | 102,5239 | 102,1818 | 187 |
09 Jul 2024 | 102,1501 | 0,00 | 0,00% | 102,1501 | 102,1501 | 102,1501 | 0 |
08 Jul 2024 | 102,1501 | -0,14 | -0,13% | 102,3076 | 102,3076 | 102,1197 | 2.231 |
05 Jul 2024 | 102,2852 | -0,16 | -0,16% | 102,237 | 102,2852 | 102,1551 | 570 |
04 Jul 2024 | 102,4498 | 0,13 | 0,13% | 102,5793 | 102,5793 | 102,4498 | 28 |
03 Jul 2024 | 102,3175 | -0,58 | -0,57% | 103,00 | 103,00 | 102,3175 | 3.981 |
02 Jul 2024 | 102,9001 | 0,12 | 0,11% | 103,1609 | 103,2435 | 102,9001 | 972 |
01 Jul 2024 | 102,7842 | -0,55 | -0,53% | 102,7842 | 102,7842 | 102,7842 | 1 |
28 Jun 2024 | 103,3299 | 0,15 | 0,15% | 103,3601 | 103,3601 | 103,3299 | 6 |
27 Jun 2024 | 103,1782 | -0,28 | -0,27% | 103,3801 | 103,4298 | 103,0354 | 775 |
26 Jun 2024 | 103,4549 | 0,09 | 0,08% | 103,2936 | 103,4549 | 103,2936 | 278 |
25 Jun 2024 | 103,3698 | 0,00 | 0,00% | 103,3698 | 103,3698 | 103,3698 | 0 |
24 Jun 2024 | 103,3698 | 0,00 | 0,00% | 103,3698 | 103,3698 | 103,3698 | 0 |
21 Jun 2024 | 103,3698 | 0,41 | 0,40% | 103,3698 | 103,3698 | 103,3698 | 1 |
20 Jun 2024 | 102,9599 | 0,26 | 0,25% | 102,8619 | 102,9599 | 102,8619 | 21 |
19 Jun 2024 | 102,70 | -0,31 | -0,30% | 102,70 | 102,70 | 102,70 | 30 |
18 Jun 2024 | 103,0099 | 0,00 | 0,00% | 103,0099 | 103,0099 | 103,0099 | 0 |
17 Jun 2024 | 103,0099 | -0,01 | -0,01% | 103,233 | 103,233 | 103,0099 | 612 |
14 Jun 2024 | 103,0218 | 0,41 | 0,40% | 103,2199 | 103,2549 | 103,0218 | 143 |
13 Jun 2024 | 102,6076 | 0,80 | 0,78% | 102,0525 | 102,6076 | 102,0472 | 3 |
12 Jun 2024 | 101,8095 | -0,82 | -0,80% | 101,8095 | 101,8095 | 101,8095 | 810 |
11 Jun 2024 | 102,6257 | 0,00 | 0,00% | 102,6257 | 102,6257 | 102,6257 | 0 |
10 Jun 2024 | 102,6257 | 0,78 | 0,76% | 102,0961 | 102,7249 | 101,3791 | 929 |
07 Jun 2024 | 101,8499 | 0,56 | 0,56% | 101,8499 | 101,8499 | 101,8499 | 2 |
06 Jun 2024 | 101,2854 | -0,08 | -0,08% | 101,2854 | 101,2854 | 101,2854 | 1 |
05 Jun 2024 | 101,3651 | 0,25 | 0,25% | 101,1139 | 101,3799 | 101,1139 | 31 |
04 Jun 2024 | 101,1139 | -0,45 | -0,44% | 101,3333 | 101,3333 | 101,1139 | 8 |
03 Jun 2024 | 101,5649 | -0,31 | -0,30% | 101,4118 | 101,6137 | 101,4118 | 45 |
31 Mai 2024 | 101,8728 | 0,00 | 0,00% | 101,8728 | 101,8728 | 101,8728 | 0 |
30 Mai 2024 | 101,8728 | 0,00 | 0,00% | 101,8728 | 101,8728 | 101,8728 | 0 |
29 Mai 2024 | 101,8728 | 0,44 | 0,43% | 101,4449 | 101,8728 | 101,4449 | 4 |
28 Mai 2024 | 101,4349 | 0,00 | 0,00% | 101,4349 | 101,4349 | 101,4349 | 0 |
27 Mai 2024 | 101,4349 | -0,06 | -0,06% | 101,4349 | 101,4349 | 101,4349 | 3 |
24 Mai 2024 | 101,4965 | 0,17 | 0,17% | 101,9621 | 101,9621 | 101,4965 | 4 |
23 Mai 2024 | 101,329 | 0,00 | 0,00% | 101,329 | 101,329 | 101,329 | 0 |
22 Mai 2024 | 101,329 | -0,03 | -0,03% | 101,1634 | 101,4199 | 101,1634 | 8 |
21 Mai 2024 | 101,3634 | 0,17 | 0,17% | 101,2598 | 101,3634 | 101,0757 | 135 |
20 Mai 2024 | 101,1948 | 0,26 | 0,26% | 100,9929 | 101,1948 | 100,9929 | 16 |
17 Mai 2024 | 100,9301 | 0,00 | 0,00% | 100,9301 | 100,9301 | 100,9301 | 0 |
16 Mai 2024 | 100,9301 | -0,18 | -0,18% | 100,9125 | 100,9301 | 100,9125 | 2 |
15 Mai 2024 | 101,1125 | -0,36 | -0,36% | 101,4142 | 101,4698 | 101,1125 | 53 |
14 Mai 2024 | 101,4749 | -0,37 | -0,36% | 101,7312 | 101,7312 | 101,4749 | 33 |
13 Mai 2024 | 101,8447 | -0,11 | -0,11% | 102,0368 | 102,0368 | 101,6346 | 60 |
10 Mai 2024 | 101,9549 | 0,00 | 0,00% | 101,8246 | 101,9549 | 101,8246 | 43 |
09 Mai 2024 | 101,958 | -0,21 | -0,21% | 102,2104 | 102,2104 | 101,8897 | 28 |
08 Mai 2024 | 102,1692 | 0,27 | 0,26% | 101,9112 | 102,1692 | 101,9112 | 459 |
07 Mai 2024 | 101,9032 | 0,04 | 0,04% | 101,944 | 101,9449 | 101,7272 | 20 |
06 Mai 2024 | 101,8599 | -0,24 | -0,23% | 101,8251 | 101,8599 | 101,8251 | 18 |
03 Mai 2024 | 102,0949 | -0,48 | -0,47% | 102,2738 | 102,2738 | 102,0914 | 771 |
02 Mai 2024 | 102,5733 | 0,04 | 0,03% | 102,5999 | 102,5999 | 102,2582 | 101 |
30 Abr 2024 | 102,5378 | 0,20 | 0,20% | 102,3423 | 102,5378 | 102,0999 | 1.721 |
29 Abr 2024 | 102,3343 | 0,21 | 0,21% | 102,6928 | 102,6928 | 102,3343 | 178 |
26 Abr 2024 | 102,1249 | 0,02 | 0,02% | 102,1249 | 102,1249 | 102,1249 | 5 |
25 Abr 2024 | 102,103 | -0,26 | -0,26% | 102,103 | 102,103 | 102,103 | 120 |
24 Abr 2024 | 102,3668 | -0,37 | -0,36% | 102,3668 | 102,3668 | 102,3668 | 2 |
23 Abr 2024 | 102,7319 | -0,21 | -0,20% | 102,7319 | 102,7319 | 102,7319 | 1 |