Cotação atual, histórico e gráfico do papel: BKCH39

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 BKCH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/03/2026	4,08%	1,07	27,27	26,20	26,20	27,48	12K	6
27/02/2026	-5,38%	-1,49	26,20	27,14	26,20	27,14	882	6
26/02/2026	-2,67%	-0,76	27,69	29,25	27,60	29,25	11K	4
25/02/2026	3,53%	0,97	28,45	28,47	28,39	28,47	227	3
24/02/2026	3,97%	1,05	27,48	27,48	27,48	27,48	824	3
23/02/2026	-1,45%	-0,39	26,43	26,06	26,00	26,43	7K	7
20/02/2026	-1,54%	-0,42	26,82	27,74	26,70	27,74	489	7

19/02/2026	-0,87%	-0,24	27,24	28,02	26,94	28,02	27K	8
18/02/2026	-4,18%	-1,20	27,48	28,68	27,48	28,68	11K	12
13/02/2026	4,71%	1,29	28,68	29,80	28,68	29,80	20K	7
12/02/2026	-2,87%	-0,81	27,39	28,90	26,95	28,95	18K	11
11/02/2026	-3,98%	-1,17	28,20	29,80	27,31	29,80	21K	10
10/02/2026	0,51%	0,15	29,37	29,37	29,37	29,80	12K	5
09/02/2026	5,87%	1,62	29,22	27,60	27,60	29,58	1K	7
06/02/2026	14,38%	3,47	27,60	26,99	26,42	27,78	8K	7
05/02/2026	-12,86%	-3,56	24,13	27,60	24,13	27,60	6K	25
04/02/2026	-10,21%	-3,15	27,69	30,78	26,73	30,78	28K	26
03/02/2026	-2,28%	-0,72	30,84	29,98	29,38	32,79	19K	27
02/02/2026	-0,85%	-0,27	31,56	31,50	30,50	31,59	27K	15
30/01/2026	-2,96%	-0,97	31,83	32,85	31,49	32,85	49K	18
29/01/2026	-7,19%	-2,54	32,80	35,24	32,80	35,32	8K	11
28/01/2026	0,60%	0,21	35,34	35,49	35,30	35,70	11K	8
27/01/2026	5,02%	1,68	35,13	33,79	33,79	35,15	11K	4
26/01/2026	-4,67%	-1,64	33,45	36,00	33,45	36,00	15K	12
23/01/2026	4,06%	1,37	35,09	33,27	33,20	35,09	2K	6
22/01/2026	-2,35%	-0,81	33,72	35,64	33,57	35,64	1K	8
21/01/2026	-0,66%	-0,23	34,53	34,76	33,01	34,80	824	6
20/01/2026	-3,42%	-1,23	34,76	34,99	34,60	35,27	3K	4
19/01/2026	-4,79%	-1,81	35,99	37,80	33,00	37,80	2K	9
16/01/2026	6,06%	2,16	37,80	35,20	35,20	37,80	2K	9
15/01/2026	0,91%	0,32	35,64	37,44	35,56	37,44	9K	11
13/01/2026	1,79%	0,62	35,32	35,48	35,32	35,80	2K	5
12/01/2026	2,54%	0,86	34,70	33,84	33,45	34,70	9K	10
09/01/2026	-0,59%	-0,20	33,84	34,14	33,84	34,15	20K	5
08/01/2026	2,68%	0,89	34,04	33,42	33,42	34,04	405	3
07/01/2026	2,50%	0,81	33,15	32,97	32,97	33,54	3K	5
06/01/2026	-6,67%	-2,31	32,34	34,14	32,34	34,17	472	7
05/01/2026	15,27%	4,59	34,65	33,36	33,30	34,65	477	5
02/01/2026	-5,74%	-1,83	30,06	30,48	29,41	30,48	9K	9
30/12/2025	-6,23%	-2,12	31,89	34,36	31,89	34,36	14K	20
29/12/2025	-4,20%	-1,49	34,01	32,05	32,05	34,01	941	9
26/12/2025	6,70%	2,23	35,50	33,27	33,27	35,50	6K	6
23/12/2025	0,00%	0,00	33,27	33,27	33,27	33,27	1K	1
22/12/2025	0,06%	0,02	33,27	33,27	33,26	33,27	6K	5
19/12/2025	-82,49%	-156,63	33,25	33,23	33,23	33,25	15K	6
18/12/2025	8,50%	14,87	189,88	175,01	175,01	189,88	3K	11
17/12/2025	-6,31%	-11,79	175,01	182,60	175,01	182,60	2K	4
16/12/2025	0,00%	0,00	186,80	186,80	186,80	186,80	373	2
15/12/2025	-8,99%	-18,46	186,80	186,80	186,80	186,80	1K	1
12/12/2025	-4,53%	-9,74	205,26	218,02	205,26	218,02	1K	2
11/12/2025	1,77%	3,74	215,00	231,00	210,76	231,00	2K	3
08/12/2025	1,00%	2,10	211,26	211,26	211,26	211,26	48K	1
04/12/2025	2,43%	4,96	209,16	206,85	206,22	209,88	8K	4
03/12/2025	-1,28%	-2,65	204,20	207,00	203,20	207,00	11K	6
02/12/2025	2,09%	4,23	206,85	207,08	206,85	207,08	3K	4
01/12/2025	-6,42%	-13,89	202,62	212,00	199,10	212,00	28K	6
28/11/2025	-3,75%	-8,44	216,51	212,65	212,65	220,08	69K	7
27/11/2025	9,52%	19,55	224,95	219,80	217,00	224,95	51K	27
26/11/2025	6,10%	11,80	205,40	205,40	205,40	205,40	410	1
25/11/2025	-1,12%	-2,20	193,60	193,40	191,88	193,60	1K	3
24/11/2025	12,49%	21,74	195,80	186,30	186,30	195,80	39K	5
21/11/2025	-7,09%	-13,29	174,06	171,75	171,75	174,06	1K	2
19/11/2025	-3,99%	-7,78	187,35	195,20	187,35	195,20	9K	7
18/11/2025	1,59%	3,06	195,13	191,33	188,60	195,13	2K	3
17/11/2025	-2,50%	-4,93	192,07	197,00	192,07	197,00	5K	4
14/11/2025	-2,48%	-5,00	197,00	199,06	185,01	201,76	20K	11
13/11/2025	-10,23%	-23,01	202,00	206,00	202,00	206,54	6K	5
12/11/2025	-5,36%	-12,74	225,01	225,01	224,71	225,01	45K	4
11/11/2025	-6,62%	-16,85	237,75	245,25	237,75	245,25	3K	5
10/11/2025	-1,32%	-3,40	254,60	269,01	254,60	269,61	12K	10
07/11/2025	-2,09%	-5,50	258,00	258,00	242,84	258,00	19K	12
06/11/2025	-5,25%	-14,60	263,50	279,16	263,50	279,16	13K	12
05/11/2025	1,48%	4,05	278,10	281,07	278,10	281,07	15K	2
04/11/2025	-4,23%	-12,11	274,05	279,56	274,05	279,56	1K	3
03/11/2025	1,29%	3,64	286,16	299,04	286,16	299,04	4K	3
31/10/2025	-1,40%	-4,00	282,52	285,60	281,96	287,28	7K	5
30/10/2025	-1,69%	-4,93	286,52	285,30	285,30	286,52	2K	2
29/10/2025	-1,97%	-5,85	291,45	294,93	291,16	294,93	9K	6
28/10/2025	-0,18%	-0,53	297,30	303,60	297,30	307,00	16K	4
27/10/2025	1,82%	5,33	297,83	297,83	297,83	297,83	3K	1
24/10/2025	7,76%	21,06	292,50	280,00	280,00	292,95	10K	13
23/10/2025	5,26%	13,56	271,44	261,19	261,19	275,08	80K	11
22/10/2025	-8,94%	-25,32	257,88	279,00	252,84	279,00	151K	19
21/10/2025	-5,28%	-15,80	283,20	293,70	283,20	293,70	576	2
20/10/2025	3,93%	11,30	299,00	303,05	299,00	312,48	175K	8
17/10/2025	-3,88%	-11,61	287,70	295,20	282,00	295,20	18K	12
16/10/2025	-9,72%	-32,21	299,31	328,35	299,31	328,35	31K	16
15/10/2025	0,77%	2,52	331,52	330,00	318,08	333,43	33K	12
14/10/2025	7,43%	22,75	329,00	310,62	310,62	329,00	87K	8
13/10/2025	6,34%	18,25	306,25	299,86	293,48	306,25	49K	6
10/10/2025	1,74%	4,92	288,00	313,20	288,00	336,89	293K	101
09/10/2025	-0,67%	-1,92	283,08	285,00	283,08	287,28	49K	5
08/10/2025	6,95%	18,51	285,00	285,00	285,00	285,00	3K	1
07/10/2025	-0,75%	-2,01	266,49	268,50	266,49	268,50	9K	3
06/10/2025	6,34%	16,00	268,50	263,75	263,75	268,50	14K	6
03/10/2025	2,04%	5,06	252,50	250,00	249,75	259,50	71K	10
02/10/2025	8,53%	19,44	247,44	242,16	241,58	247,92	28K	12
30/09/2025	0,81%	1,83	228,00	228,16	225,40	228,16	6K	4
29/09/2025	6,32%	13,44	226,17	219,50	219,50	226,17	5K	3
26/09/2025	-7,56%	-17,39	212,73	212,73	212,73	212,73	212	1
24/09/2025	4,60%	10,12	230,12	231,00	230,12	231,00	3K	2
19/09/2025	0,92%	2,00	220,00	217,65	217,65	220,00	437	2
18/09/2025	3,91%	8,21	218,00	218,40	218,00	221,55	4K	5
17/09/2025	2,14%	4,39	209,79	209,79	209,79	209,79	5K	1
16/09/2025	3,91%	7,72	205,40	205,40	205,40	205,40	1K	1
15/09/2025	9,32%	16,85	197,68	197,68	197,68	197,68	988	1
09/09/2025	9,36%	15,48	180,83	180,83	180,83	180,83	361	1
04/09/2025	-3,60%	-6,18	165,35	167,45	165,35	167,45	332	2
02/09/2025	-0,35%	-0,61	171,53	174,00	171,53	174,00	3K	4
28/08/2025	2,28%	3,84	172,14	168,30	168,30	172,14	3K	3
27/08/2025	-0,50%	-0,85	168,30	172,21	168,30	172,21	10K	8
26/08/2025	2,68%	4,42	169,15	167,96	167,96	169,15	2K	11
25/08/2025	-1,95%	-3,27	164,73	163,66	160,38	165,92	13K	16
22/08/2025	3,45%	5,60	168,00	169,30	167,52	169,30	17K	3
21/08/2025	5,40%	8,32	162,40	160,00	160,00	162,40	15K	5
20/08/2025	-2,67%	-4,22	154,08	158,30	153,40	158,30	6K	4
19/08/2025	-5,95%	-10,02	158,30	163,10	158,30	163,10	1K	5
18/08/2025	5,20%	8,32	168,32	161,28	160,06	168,32	5K	3
15/08/2025	2,46%	3,84	160,00	153,03	152,95	160,16	11K	6
14/08/2025	1,77%	2,71	156,16	156,80	156,16	160,80	13K	3
13/08/2025	0,26%	0,40	153,45	154,35	153,45	156,15	12K	7
12/08/2025	-1,23%	-1,90	153,05	154,05	153,05	154,05	1K	2
11/08/2025	2,48%	3,75	154,95	155,40	154,95	157,20	18K	5
08/08/2025	-1,97%	-3,04	151,20	154,24	147,89	154,24	125K	8
07/08/2025	-1,22%	-1,91	154,24	159,00	153,28	159,20	9K	6
04/08/2025	4,38%	6,55	156,15	151,95	149,39	156,15	9K	7
01/08/2025	-9,05%	-14,88	149,60	150,62	149,60	152,15	11K	7
31/07/2025	4,15%	6,56	164,48	168,48	164,48	168,48	9K	9
30/07/2025	-3,12%	-5,08	157,92	164,00	157,60	166,08	30K	32
29/07/2025	-6,29%	-10,95	163,00	167,45	158,61	167,45	7K	7
28/07/2025	0,61%	1,06	173,95	172,89	171,53	173,95	3K	4
25/07/2025	1,31%	2,24	172,89	172,89	172,89	172,89	691	2
24/07/2025	0,01%	0,01	170,65	170,65	170,65	170,65	3K	1
23/07/2025	-	-	170,64	175,50	170,64	175,50	55K	2

Date,Open,High,Low,Close,Volume
02-Mar-26,26.20,27.48,26.20,27.27,11507
27-Feb-26,27.14,27.14,26.20,26.20,882
26-Feb-26,29.25,29.25,27.60,27.69,11184
25-Feb-26,28.47,28.47,28.39,28.45,227
24-Feb-26,27.48,27.48,27.48,27.48,824
23-Feb-26,26.06,26.43,26.00,26.43,7375
20-Feb-26,27.74,27.74,26.70,26.82,489
19-Feb-26,28.02,28.02,26.94,27.24,27061
18-Feb-26,28.68,28.68,27.48,27.48,11476
13-Feb-26,29.80,29.80,28.68,28.68,20388
12-Feb-26,28.90,28.95,26.95,27.39,17553
11-Feb-26,29.80,29.80,27.31,28.20,20701
10-Feb-26,29.37,29.80,29.37,29.37,12369
09-Feb-26,27.60,29.58,27.60,29.22,1454
06-Feb-26,26.99,27.78,26.42,27.60,8381
05-Feb-26,27.60,27.60,24.13,24.13,5663
04-Feb-26,30.78,30.78,26.73,27.69,28465
03-Feb-26,29.98,32.79,29.38,30.84,18509
02-Feb-26,31.50,31.59,30.50,31.56,26550
30-Jan-26,32.85,32.85,31.49,31.83,49361
29-Jan-26,35.24,35.32,32.80,32.80,8278
28-Jan-26,35.49,35.70,35.30,35.34,11195
27-Jan-26,33.79,35.15,33.79,35.13,11296
26-Jan-26,36.00,36.00,33.45,33.45,14754
23-Jan-26,33.27,35.09,33.20,35.09,1945
22-Jan-26,35.64,35.64,33.57,33.72,1016
21-Jan-26,34.76,34.80,33.01,34.53,824
20-Jan-26,34.99,35.27,34.60,34.76,2644
19-Jan-26,37.80,37.80,33.00,35.99,2180
16-Jan-26,35.20,37.80,35.20,37.80,2288
15-Jan-26,37.44,37.44,35.56,35.64,8505
13-Jan-26,35.48,35.80,35.32,35.32,2054
12-Jan-26,33.84,34.70,33.45,34.70,9130
09-Jan-26,34.14,34.15,33.84,33.84,19668
08-Jan-26,33.42,34.04,33.42,34.04,405
07-Jan-26,32.97,33.54,32.97,33.15,2897
06-Jan-26,34.14,34.17,32.34,32.34,472
05-Jan-26,33.36,34.65,33.30,34.65,477
02-Jan-26,30.48,30.48,29.41,30.06,9043
30-Dec-25,34.36,34.36,31.89,31.89,13714
29-Dec-25,32.05,34.01,32.05,34.01,941
26-Dec-25,33.27,35.50,33.27,35.50,5547
23-Dec-25,33.27,33.27,33.27,33.27,1397
22-Dec-25,33.27,33.27,33.26,33.27,6187
19-Dec-25,33.23,33.25,33.23,33.25,14988
18-Dec-25,175.01,189.88,175.01,189.88,3082
17-Dec-25,182.60,182.60,175.01,175.01,1759
16-Dec-25,186.80,186.80,186.80,186.80,373
15-Dec-25,186.80,186.80,186.80,186.80,1307
12-Dec-25,218.02,218.02,205.26,205.26,1295
11-Dec-25,231.00,231.00,210.76,215.00,2423
08-Dec-25,211.26,211.26,211.26,211.26,47956
04-Dec-25,206.85,209.88,206.22,209.16,7883
03-Dec-25,207.00,207.00,203.20,204.20,11397
02-Dec-25,207.08,207.08,206.85,206.85,3312
01-Dec-25,212.00,212.00,199.10,202.62,28184
28-Nov-25,212.65,220.08,212.65,216.51,69055
27-Nov-25,219.80,224.95,217.00,224.95,50774
26-Nov-25,205.40,205.40,205.40,205.40,410
25-Nov-25,193.40,193.60,191.88,193.60,1352
24-Nov-25,186.30,195.80,186.30,195.80,39209
21-Nov-25,171.75,174.06,171.75,174.06,1032
19-Nov-25,195.20,195.20,187.35,187.35,9018
18-Nov-25,191.33,195.13,188.60,195.13,2331
17-Nov-25,197.00,197.00,192.07,192.07,4501
14-Nov-25,199.06,201.76,185.01,197.00,19650
13-Nov-25,206.00,206.54,202.00,202.00,6358
12-Nov-25,225.01,225.01,224.71,225.01,45451
11-Nov-25,245.25,245.25,237.75,237.75,3117
10-Nov-25,269.01,269.61,254.60,254.60,12342
07-Nov-25,258.00,258.00,242.84,258.00,19028
06-Nov-25,279.16,279.16,263.50,263.50,12512
05-Nov-25,281.07,281.07,278.10,278.10,15354
04-Nov-25,279.56,279.56,274.05,274.05,1107
03-Nov-25,299.04,299.04,286.16,286.16,4356
31-Oct-25,285.60,287.28,281.96,282.52,7389
30-Oct-25,285.30,286.52,285.30,286.52,2288
29-Oct-25,294.93,294.93,291.16,291.45,9352
28-Oct-25,303.60,307.00,297.30,297.30,15581
27-Oct-25,297.83,297.83,297.83,297.83,2978
24-Oct-25,280.00,292.95,280.00,292.50,10121
23-Oct-25,261.19,275.08,261.19,271.44,79776
22-Oct-25,279.00,279.00,252.84,257.88,150975
21-Oct-25,293.70,293.70,283.20,283.20,576
20-Oct-25,303.05,312.48,299.00,299.00,175065
17-Oct-25,295.20,295.20,282.00,287.70,17639
16-Oct-25,328.35,328.35,299.31,299.31,30719
15-Oct-25,330.00,333.43,318.08,331.52,32735
14-Oct-25,310.62,329.00,310.62,329.00,86904
13-Oct-25,299.86,306.25,293.48,306.25,48942
10-Oct-25,313.20,336.89,288.00,288.00,293253
09-Oct-25,285.00,287.28,283.08,283.08,48646
08-Oct-25,285.00,285.00,285.00,285.00,2850
07-Oct-25,268.50,268.50,266.49,266.49,8854
06-Oct-25,263.75,268.50,263.75,268.50,14474
03-Oct-25,250.00,259.50,249.75,252.50,70680
02-Oct-25,242.16,247.92,241.58,247.44,27753
30-Sep-25,228.16,228.16,225.40,228.00,5672
29-Sep-25,219.50,226.17,219.50,226.17,5188
26-Sep-25,212.73,212.73,212.73,212.73,212
24-Sep-25,231.00,231.00,230.12,230.12,3225
19-Sep-25,217.65,220.00,217.65,220.00,437
18-Sep-25,218.40,221.55,218.00,218.00,4167
17-Sep-25,209.79,209.79,209.79,209.79,5034
16-Sep-25,205.40,205.40,205.40,205.40,1232
15-Sep-25,197.68,197.68,197.68,197.68,988
09-Sep-25,180.83,180.83,180.83,180.83,361
04-Sep-25,167.45,167.45,165.35,165.35,332
02-Sep-25,174.00,174.00,171.53,171.53,2598
28-Aug-25,168.30,172.14,168.30,172.14,2884
27-Aug-25,172.21,172.21,168.30,168.30,9529
26-Aug-25,167.96,169.15,167.96,169.15,2018
25-Aug-25,163.66,165.92,160.38,164.73,12521
22-Aug-25,169.30,169.30,167.52,168.00,17468
21-Aug-25,160.00,162.40,160.00,162.40,14885
20-Aug-25,158.30,158.30,153.40,154.08,5711
19-Aug-25,163.10,163.10,158.30,158.30,1131
18-Aug-25,161.28,168.32,160.06,168.32,5489
15-Aug-25,153.03,160.16,152.95,160.00,11006
14-Aug-25,156.80,160.80,156.16,156.16,13206
13-Aug-25,154.35,156.15,153.45,153.45,12351
12-Aug-25,154.05,154.05,153.05,153.05,1226
11-Aug-25,155.40,157.20,154.95,154.95,17591
08-Aug-25,154.24,154.24,147.89,151.20,125186
07-Aug-25,159.00,159.20,153.28,154.24,8512
04-Aug-25,151.95,156.15,149.39,156.15,8674
01-Aug-25,150.62,152.15,149.60,149.60,11465
31-Jul-25,168.48,168.48,164.48,164.48,9375
30-Jul-25,164.00,166.08,157.60,157.92,29683
29-Jul-25,167.45,167.45,158.61,163.00,6604
28-Jul-25,172.89,173.95,171.53,173.95,2932
25-Jul-25,172.89,172.89,172.89,172.89,691
24-Jul-25,170.65,170.65,170.65,170.65,3413
23-Jul-25,175.50,175.50,170.64,170.64,55428

*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: BKCH39