Cotação atual, histórico e gráfico do papel: BKCH39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/01/2025 | 0,62% | 1,08 | 175,50 | 175,50 | 175,50 | 175,50 | 175 | 1 |
| 21/01/2025 | -1,55% | -2,74 | 174,42 | 174,42 | 174,42 | 174,42 | 174 | 1 |
| 20/01/2025 | -5,90% | -11,11 | 177,16 | 177,16 | 177,16 | 177,16 | 177 | 1 |
| 17/01/2025 | 12,32% | 20,65 | 188,27 | 188,27 | 188,27 | 188,27 | 941 | 1 |
| 16/01/2025 | 0,93% | 1,54 | 167,62 | 167,62 | 167,62 | 167,62 | 670 | 1 |
| 14/01/2025 | 4,37% | 6,96 | 166,08 | 162,94 | 158,20 | 166,24 | 37K | 179 |
| 13/01/2025 | -3,21% | -5,27 | 159,12 | 162,01 | 157,39 | 162,69 | 3K | 12 |
|
|
| 10/01/2025 | -11,22% | -20,78 | 164,39 | 170,00 | 160,93 | 170,00 | 4K | 6 |
| 06/01/2025 | 9,54% | 16,13 | 185,17 | 169,04 | 169,04 | 185,17 | 877 | 3 |
| 03/01/2025 | -7,02% | -12,77 | 169,04 | 154,54 | 154,54 | 170,00 | 1K | 5 |
| 23/12/2024 | -3,34% | -6,29 | 181,81 | 187,91 | 179,36 | 188,10 | 757K | 869 |
| 20/12/2024 | -0,16% | -0,30 | 188,10 | 182,78 | 180,95 | 190,00 | 59K | 244 |
| 19/12/2024 | -12,44% | -26,76 | 188,40 | 204,60 | 185,10 | 204,60 | 189K | 989 |
| 18/12/2024 | -2,50% | -5,51 | 215,16 | 217,80 | 214,72 | 223,30 | 105K | 442 |
| 17/12/2024 | -0,11% | -0,25 | 220,67 | 220,92 | 220,67 | 220,92 | 24K | 5 |
| 16/12/2024 | 6,52% | 13,52 | 220,92 | 207,00 | 207,00 | 220,92 | 22K | 3 |
| 13/12/2024 | -1,80% | -3,80 | 207,40 | 207,60 | 207,40 | 207,80 | 32K | 3 |
| 12/12/2024 | 2,62% | 5,40 | 211,20 | 209,20 | 209,20 | 211,20 | 2K | 3 |
| 11/12/2024 | 1,66% | 3,36 | 205,80 | 206,40 | 205,80 | 206,40 | 7K | 3 |
| 10/12/2024 | -4,91% | -10,46 | 202,44 | 210,00 | 202,44 | 210,00 | 2K | 3 |
| 09/12/2024 | -8,00% | -18,52 | 212,90 | 214,13 | 212,90 | 214,13 | 5K | 3 |
| 06/12/2024 | 5,40% | 11,86 | 231,42 | 219,56 | 219,56 | 232,47 | 2K | 6 |
| 05/12/2024 | 5,29% | 11,03 | 219,56 | 220,88 | 219,56 | 220,88 | 4K | 2 |
| 04/12/2024 | 6,72% | 13,13 | 208,53 | 206,22 | 206,22 | 210,08 | 832 | 4 |
| 28/11/2024 | 0,00% | 0,00 | 195,40 | 195,40 | 195,40 | 195,40 | 195 | 1 |
| 26/11/2024 | -2,20% | -4,40 | 195,40 | 195,40 | 195,40 | 195,40 | 586 | 1 |
| 25/11/2024 | 1,94% | 3,80 | 199,80 | 204,20 | 196,00 | 204,20 | 3K | 6 |
| 22/11/2024 | 0,00% | 0,00 | 196,00 | 195,99 | 193,42 | 196,00 | 7K | 5 |
| 21/11/2024 | 2,53% | 4,84 | 196,00 | 196,00 | 196,00 | 196,00 | 392 | 2 |
| 19/11/2024 | 3,33% | 6,16 | 191,16 | 184,68 | 184,68 | 192,60 | 23K | 3 |
| 14/11/2024 | -2,76% | -5,26 | 185,00 | 193,04 | 185,00 | 193,04 | 563 | 2 |
| 13/11/2024 | 6,89% | 12,26 | 190,26 | 190,68 | 190,26 | 190,68 | 19K | 7 |
| 08/11/2024 | 21,32% | 31,28 | 178,00 | 153,87 | 153,87 | 179,28 | 166K | 9 |
| 05/11/2024 | -4,60% | -7,08 | 146,72 | 146,72 | 146,72 | 146,72 | 146 | 1 |
| 04/11/2024 | 0,00% | 0,00 | 153,80 | 153,80 | 153,80 | 153,80 | 1K | 2 |
| 01/11/2024 | 0,03% | 0,04 | 153,80 | 153,80 | 153,80 | 153,80 | 153 | 1 |
| 31/10/2024 | 1,16% | 1,76 | 153,76 | 153,76 | 153,76 | 153,76 | 153 | 1 |
| 25/10/2024 | 3,04% | 4,48 | 152,00 | 153,75 | 152,00 | 153,75 | 76K | 3 |
| 23/10/2024 | 3,09% | 4,42 | 147,52 | 147,52 | 147,52 | 147,52 | 147 | 1 |
| 17/10/2024 | 3,77% | 5,20 | 143,10 | 143,10 | 143,10 | 143,10 | 143 | 1 |
| 15/10/2024 | 2,10% | 2,83 | 137,90 | 138,46 | 137,90 | 138,46 | 414 | 2 |
| 14/10/2024 | 6,79% | 8,59 | 135,07 | 135,07 | 135,07 | 135,07 | 1K | 3 |
| 11/10/2024 | 4,34% | 5,26 | 126,48 | 126,48 | 126,48 | 126,48 | 1K | 1 |
| 10/10/2024 | 112,85% | 64,27 | 121,22 | 120,60 | 120,60 | 121,22 | 19K | 3 |
| 04/10/2023 | -3,82% | -2,26 | 56,95 | 56,95 | 56,95 | 56,95 | 4K | 1 |
| 29/09/2023 | 5,26% | 2,96 | 59,21 | 59,21 | 59,21 | 59,21 | 236 | 1 |
| 27/09/2023 | -9,49% | -5,90 | 56,25 | 57,76 | 56,25 | 57,76 | 114 | 2 |
| 22/09/2023 | -0,03% | -0,02 | 62,15 | 62,15 | 62,15 | 62,15 | 621 | 8 |
| 15/09/2023 | -3,07% | -1,97 | 62,17 | 62,17 | 62,17 | 62,17 | 124 | 2 |
| 12/09/2023 | -7,90% | -5,50 | 64,14 | 65,43 | 62,03 | 65,43 | 10K | 4 |
| 31/08/2023 | 41,54% | 20,44 | 69,64 | 67,74 | 67,74 | 69,64 | 3K | 2 |
| 30/03/2023 | 0,00% | 0,00 | 49,20 | 49,20 | 49,20 | 49,20 | 1K | 2 |
| 27/03/2023 | -2,42% | -1,22 | 49,20 | 50,42 | 49,20 | 50,42 | 296 | 6 |
| 23/03/2023 | 0,00% | 0,00 | 50,42 | 50,42 | 50,42 | 50,42 | 252 | 2 |
| 15/03/2023 | -2,66% | -1,38 | 50,42 | 51,82 | 50,42 | 51,87 | 2K | 21 |
| 14/03/2023 | 7,25% | 3,50 | 51,80 | 51,85 | 50,64 | 51,85 | 9K | 31 |
| 13/03/2023 | 11,78% | 5,09 | 48,30 | 46,64 | 46,64 | 48,53 | 4K | 9 |
| 10/03/2023 | -3,74% | -1,68 | 43,21 | 43,26 | 43,19 | 43,38 | 2K | 30 |
| 09/03/2023 | -7,00% | -3,38 | 44,89 | 49,12 | 44,88 | 49,12 | 10K | 26 |
| 08/03/2023 | -1,71% | -0,84 | 48,27 | 48,27 | 48,27 | 48,27 | 965 | 20 |
| 07/03/2023 | 0,00% | 0,00 | 49,11 | 49,11 | 49,11 | 49,11 | 392 | 2 |
| 19/01/2023 | -4,16% | -2,13 | 49,11 | 49,11 | 49,11 | 49,11 | 98 | 2 |
| 18/01/2023 | -2,84% | -1,50 | 51,24 | 51,24 | 51,24 | 51,24 | 1K | 2 |
| 17/01/2023 | 65,95% | 20,96 | 52,74 | 52,74 | 52,74 | 52,74 | 527 | 1 |
| 28/12/2022 | 234,17% | 22,27 | 31,78 | 31,78 | 31,78 | 31,78 | 31 | 1 |
| 19/12/2022 | -6,40% | -0,65 | 9,51 | 9,51 | 9,51 | 9,51 | 19 | 2 |
| 16/12/2022 | -4,60% | -0,49 | 10,16 | 10,16 | 10,16 | 10,16 | 20 | 2 |
| 15/12/2022 | 5,13% | 0,52 | 10,65 | 10,65 | 10,65 | 10,65 | 21 | 2 |
| 14/12/2022 | 0,00% | 0,00 | 10,13 | 10,50 | 10,13 | 10,50 | 30 | 3 |
| 13/12/2022 | 0,00% | 0,00 | 10,13 | 10,13 | 10,13 | 10,13 | 20 | 2 |
| 12/12/2022 | 0,00% | 0,00 | 10,13 | 10,13 | 10,13 | 10,13 | 20 | 2 |
| 09/12/2022 | 0,70% | 0,07 | 10,13 | 10,13 | 10,13 | 10,19 | 3K | 6 |
| 08/12/2022 | 2,03% | 0,20 | 10,06 | 10,06 | 10,06 | 10,06 | 20 | 2 |
| 07/12/2022 | -4,73% | -0,49 | 9,86 | 9,86 | 9,86 | 9,86 | 19 | 2 |
| 06/12/2022 | -6,25% | -0,69 | 10,35 | 10,35 | 10,35 | 10,35 | 10 | 1 |
| 05/12/2022 | -16,68% | -2,21 | 11,04 | 11,15 | 11,04 | 11,15 | 209 | 3 |
| 02/12/2022 | 0,00% | 0,00 | 13,25 | 13,25 | 13,25 | 13,25 | 13 | 1 |
| 30/11/2022 | -0,08% | -0,01 | 13,25 | 13,25 | 13,25 | 13,25 | 13 | 1 |
| 29/11/2022 | 0,00% | 0,00 | 13,26 | 13,26 | 13,26 | 13,26 | 13 | 1 |
| 28/11/2022 | 0,00% | 0,00 | 13,26 | 13,26 | 13,26 | 13,26 | 13 | 1 |
| 25/11/2022 | 0,08% | 0,01 | 13,26 | 13,26 | 13,26 | 13,26 | 13 | 1 |
| 22/11/2022 | 0,00% | 0,00 | 13,25 | 13,25 | 13,25 | 13,25 | 13 | 1 |
| 18/11/2022 | -9,25% | -1,35 | 13,25 | 13,25 | 13,25 | 13,25 | 13 | 1 |
| 16/11/2022 | 0,48% | 0,07 | 14,60 | 14,53 | 14,53 | 14,60 | 130 | 3 |
| 07/11/2022 | 7,63% | 1,03 | 14,53 | 13,75 | 13,75 | 14,53 | 110 | 2 |
| 04/11/2022 | - | - | 13,50 | 13,79 | 13,50 | 13,79 | 151 | 2 |
Date,Open,High,Low,Close,Volume
22-Jan-25,175.50,175.50,175.50,175.50,175
21-Jan-25,174.42,174.42,174.42,174.42,174
20-Jan-25,177.16,177.16,177.16,177.16,177
17-Jan-25,188.27,188.27,188.27,188.27,941
16-Jan-25,167.62,167.62,167.62,167.62,670
14-Jan-25,162.94,166.24,158.20,166.08,37325
13-Jan-25,162.01,162.69,157.39,159.12,3368
10-Jan-25,170.00,170.00,160.93,164.39,4293
06-Jan-25,169.04,185.17,169.04,185.17,877
03-Jan-25,154.54,170.00,154.54,169.04,1280
23-Dec-24,187.91,188.10,179.36,181.81,757112
20-Dec-24,182.78,190.00,180.95,188.10,59465
19-Dec-24,204.60,204.60,185.10,188.40,188790
18-Dec-24,217.80,223.30,214.72,215.16,104917
17-Dec-24,220.92,220.92,220.67,220.67,24498
16-Dec-24,207.00,220.92,207.00,220.92,22174
13-Dec-24,207.60,207.80,207.40,207.40,31574
12-Dec-24,209.20,211.20,209.20,211.20,2315
11-Dec-24,206.40,206.40,205.80,205.80,6602
10-Dec-24,210.00,210.00,202.44,202.44,2438
09-Dec-24,214.13,214.13,212.90,212.90,5351
06-Dec-24,219.56,232.47,219.56,231.42,2034
05-Dec-24,220.88,220.88,219.56,219.56,3532
04-Dec-24,206.22,210.08,206.22,208.53,832
28-Nov-24,195.40,195.40,195.40,195.40,195
26-Nov-24,195.40,195.40,195.40,195.40,586
25-Nov-24,204.20,204.20,196.00,199.80,3440
22-Nov-24,195.99,196.00,193.42,196.00,7175
21-Nov-24,196.00,196.00,196.00,196.00,392
19-Nov-24,184.68,192.60,184.68,191.16,23452
14-Nov-24,193.04,193.04,185.00,185.00,563
13-Nov-24,190.68,190.68,190.26,190.26,19059
08-Nov-24,153.87,179.28,153.87,178.00,166454
05-Nov-24,146.72,146.72,146.72,146.72,146
04-Nov-24,153.80,153.80,153.80,153.80,1076
01-Nov-24,153.80,153.80,153.80,153.80,153
31-Oct-24,153.76,153.76,153.76,153.76,153
25-Oct-24,153.75,153.75,152.00,152.00,76153
23-Oct-24,147.52,147.52,147.52,147.52,147
17-Oct-24,143.10,143.10,143.10,143.10,143
15-Oct-24,138.46,138.46,137.90,137.90,414
14-Oct-24,135.07,135.07,135.07,135.07,1350
11-Oct-24,126.48,126.48,126.48,126.48,1391
10-Oct-24,120.60,121.22,120.60,121.22,18862
04-Oct-23,56.95,56.95,56.95,56.95,3986
29-Sep-23,59.21,59.21,59.21,59.21,236
27-Sep-23,57.76,57.76,56.25,56.25,114
22-Sep-23,62.15,62.15,62.15,62.15,621
15-Sep-23,62.17,62.17,62.17,62.17,124
12-Sep-23,65.43,65.43,62.03,64.14,10102
31-Aug-23,67.74,69.64,67.74,69.64,3185
30-Mar-23,49.20,49.20,49.20,49.20,1230
27-Mar-23,50.42,50.42,49.20,49.20,296
23-Mar-23,50.42,50.42,50.42,50.42,252
15-Mar-23,51.82,51.87,50.42,50.42,1527
14-Mar-23,51.85,51.85,50.64,51.80,8624
13-Mar-23,46.64,48.53,46.64,48.30,3839
10-Mar-23,43.26,43.38,43.19,43.21,1729
09-Mar-23,49.12,49.12,44.88,44.89,9777
08-Mar-23,48.27,48.27,48.27,48.27,965
07-Mar-23,49.11,49.11,49.11,49.11,392
19-Jan-23,49.11,49.11,49.11,49.11,98
18-Jan-23,51.24,51.24,51.24,51.24,1024
17-Jan-23,52.74,52.74,52.74,52.74,527
28-Dec-22,31.78,31.78,31.78,31.78,31
19-Dec-22,9.51,9.51,9.51,9.51,19
16-Dec-22,10.16,10.16,10.16,10.16,20
15-Dec-22,10.65,10.65,10.65,10.65,21
14-Dec-22,10.50,10.50,10.13,10.13,30
13-Dec-22,10.13,10.13,10.13,10.13,20
12-Dec-22,10.13,10.13,10.13,10.13,20
09-Dec-22,10.13,10.19,10.13,10.13,2844
08-Dec-22,10.06,10.06,10.06,10.06,20
07-Dec-22,9.86,9.86,9.86,9.86,19
06-Dec-22,10.35,10.35,10.35,10.35,10
05-Dec-22,11.15,11.15,11.04,11.04,209
02-Dec-22,13.25,13.25,13.25,13.25,13
30-Nov-22,13.25,13.25,13.25,13.25,13
29-Nov-22,13.26,13.26,13.26,13.26,13
28-Nov-22,13.26,13.26,13.26,13.26,13
25-Nov-22,13.26,13.26,13.26,13.26,13
22-Nov-22,13.25,13.25,13.25,13.25,13
18-Nov-22,13.25,13.25,13.25,13.25,13
16-Nov-22,14.53,14.60,14.53,14.60,130
07-Nov-22,13.75,14.53,13.75,14.53,110
04-Nov-22,13.79,13.79,13.50,13.50,151
*exoneração de responsabilidade e termos de uso