Cotação atual, histórico e gráfico do papel: BKNG34

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 BKNG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,83%	1,30	158,49	157,00	156,29	158,49	49K	68
28/04/2025	0,76%	1,18	157,19	156,46	156,29	159,30	207K	98
25/04/2025	0,08%	0,12	156,01	158,16	155,11	158,16	387K	308
24/04/2025	1,74%	2,67	155,89	153,22	152,00	157,77	391K	52
23/04/2025	2,56%	3,82	153,22	151,73	151,73	155,19	345K	61
22/04/2025	-0,37%	-0,56	149,40	147,80	147,55	150,93	19K	83
17/04/2025	-1,33%	-2,02	149,96	152,03	149,96	153,36	156K	88

16/04/2025	-4,76%	-7,60	151,98	155,58	150,89	155,58	128K	88
15/04/2025	2,30%	3,59	159,58	151,01	151,01	159,58	81K	137
14/04/2025	1,74%	2,67	155,99	155,99	152,89	155,99	57K	89
11/04/2025	3,07%	4,56	153,32	149,51	149,44	155,78	338K	208
10/04/2025	-3,08%	-4,73	148,76	154,24	148,76	154,24	1M	218
09/04/2025	8,99%	12,66	153,49	142,05	141,93	154,20	233K	205
08/04/2025	-2,29%	-3,30	140,83	146,42	140,83	149,87	782K	440
07/04/2025	-0,75%	-1,09	144,13	142,00	138,40	148,12	2M	422
04/04/2025	2,19%	3,11	145,22	142,13	141,99	149,44	256K	227
03/04/2025	-6,79%	-10,35	142,11	147,02	140,99	147,02	1M	179
02/04/2025	0,25%	0,38	152,46	149,96	149,15	153,50	128K	133
01/04/2025	0,98%	1,48	152,08	148,59	147,59	152,08	868K	1.724
31/03/2025	-1,00%	-1,52	150,60	152,12	145,39	152,12	208K	51
28/03/2025	-3,05%	-4,78	152,12	157,14	151,92	157,14	235K	75
27/03/2025	1,09%	1,69	156,90	156,48	153,03	157,40	1M	125
26/03/2025	-0,47%	-0,73	155,21	156,28	154,58	157,00	1M	111
25/03/2025	1,04%	1,60	155,94	155,52	153,97	155,94	162K	104
24/03/2025	3,77%	5,61	154,34	151,53	151,53	155,97	628K	144
21/03/2025	0,05%	0,08	148,73	148,33	146,11	150,00	129K	191
20/03/2025	1,87%	2,73	148,65	146,96	146,96	150,97	87K	78
19/03/2025	0,33%	0,48	145,92	146,70	145,92	149,15	36K	104
18/03/2025	-3,11%	-4,67	145,44	147,07	143,19	148,58	129K	131
17/03/2025	3,37%	4,90	150,11	145,21	145,21	150,11	3M	1.877
14/03/2025	1,92%	2,74	145,21	145,03	142,90	146,79	118K	137
13/03/2025	-2,04%	-2,97	142,47	145,44	142,35	146,51	3M	2.231
12/03/2025	1,00%	1,44	145,44	144,00	142,97	147,49	84K	273
11/03/2025	-3,61%	-5,40	144,00	147,00	143,57	149,39	4M	328
10/03/2025	-3,19%	-4,92	149,40	154,32	147,77	154,32	3M	2.033
07/03/2025	0,08%	0,12	154,32	154,70	151,90	155,79	2M	1.319
06/03/2025	-3,89%	-6,24	154,20	157,91	152,94	159,97	576K	1.683
05/03/2025	-3,96%	-6,61	160,44	167,05	160,34	167,05	103K	44
28/02/2025	4,09%	6,56	167,05	162,00	162,00	167,55	407K	63
27/02/2025	-3,74%	-6,24	160,49	164,61	160,49	169,20	192K	216
26/02/2025	1,29%	2,12	166,73	164,61	164,61	169,25	126K	191
25/02/2025	-1,88%	-3,15	164,61	167,20	164,08	167,76	3M	108
24/02/2025	2,37%	3,88	167,76	163,48	163,48	167,94	140K	86
21/02/2025	-1,51%	-2,51	163,88	167,80	163,40	171,83	557K	143
20/02/2025	-0,48%	-0,81	166,39	167,20	162,00	167,48	4M	255
19/02/2025	0,40%	0,66	167,20	166,95	164,20	169,26	364K	86
18/02/2025	4,38%	6,99	166,54	163,71	163,71	167,88	218K	206
17/02/2025	-2,54%	-4,16	159,55	163,50	159,55	163,57	211K	68
14/02/2025	-0,33%	-0,54	163,71	164,25	162,78	166,41	250K	87
13/02/2025	0,39%	0,63	164,25	163,62	163,62	166,89	95K	66
12/02/2025	1,73%	2,79	163,62	160,90	159,96	163,91	350K	1.319
11/02/2025	-0,66%	-1,07	160,83	163,08	159,93	163,43	1M	126
10/02/2025	-0,86%	-1,40	161,90	163,30	161,90	164,92	4M	97
07/02/2025	3,16%	5,00	163,30	160,28	159,87	165,76	700K	143
06/02/2025	2,49%	3,84	158,30	155,70	155,34	160,20	63K	155
05/02/2025	0,10%	0,16	154,46	154,30	154,14	157,99	3M	4.761
04/02/2025	-1,36%	-2,12	154,30	155,00	153,69	156,42	4M	45
03/02/2025	-0,32%	-0,51	156,42	156,93	155,50	158,40	329K	1.287
31/01/2025	-2,28%	-3,66	156,93	160,74	156,93	161,09	877K	430
30/01/2025	2,61%	4,09	160,59	156,50	156,50	161,87	700K	886
29/01/2025	0,10%	0,15	156,50	156,35	156,24	159,39	164K	204
28/01/2025	-1,37%	-2,17	156,35	157,10	156,35	159,02	78K	109
27/01/2025	-1,32%	-2,12	158,52	158,31	157,25	162,09	914K	1.838
24/01/2025	-1,39%	-2,26	160,64	160,74	159,49	162,81	112K	90
23/01/2025	4,08%	6,39	162,90	156,51	155,61	162,90	405K	144
22/01/2025	-3,69%	-5,99	156,51	162,54	156,31	162,54	208K	187
21/01/2025	-6,19%	-10,73	162,50	173,00	159,86	173,00	2M	335
20/01/2025	0,99%	1,69	173,23	173,20	169,05	178,99	2M	99
17/01/2025	2,01%	3,38	171,54	169,50	168,53	172,35	2M	778
16/01/2025	-0,61%	-1,04	168,16	166,86	165,38	169,20	63K	134
15/01/2025	1,56%	2,60	169,20	166,60	165,07	169,20	1M	149
14/01/2025	0,28%	0,46	166,60	164,80	163,81	167,00	192K	170
13/01/2025	0,27%	0,45	166,14	163,20	163,20	166,86	105K	91
10/01/2025	-1,43%	-2,40	165,69	168,09	164,01	169,20	987K	201
09/01/2025	-0,69%	-1,17	168,09	168,00	163,41	174,99	2M	281
08/01/2025	1,41%	2,35	169,26	168,39	162,80	169,73	149K	86
07/01/2025	-2,26%	-3,86	166,91	170,64	164,60	170,91	5M	1.293
06/01/2025	-2,27%	-3,97	170,77	173,99	169,15	173,99	176K	119
03/01/2025	0,91%	1,57	174,74	173,35	170,00	174,74	4M	343
02/01/2025	-2,08%	-3,68	173,17	178,20	172,40	178,20	226K	45
30/12/2024	-0,66%	-1,17	176,85	178,02	174,97	178,02	260K	66
27/12/2024	-1,94%	-3,52	178,02	180,00	177,12	180,21	168K	202
26/12/2024	1,67%	2,98	181,54	180,20	180,00	181,54	43K	30
23/12/2024	4,24%	7,27	178,56	178,00	176,49	179,10	204K	129
20/12/2024	-1,64%	-2,86	171,29	171,44	171,29	176,85	338K	55
19/12/2024	-2,83%	-5,08	174,15	177,30	173,79	179,01	247K	71
18/12/2024	-3,11%	-5,76	179,23	185,00	178,11	185,00	1M	82
17/12/2024	2,46%	4,45	184,99	180,54	178,47	184,99	142K	138
16/12/2024	0,60%	1,08	180,54	181,98	178,74	181,98	170K	92
13/12/2024	1,72%	3,04	179,46	184,98	179,46	184,98	140K	50
12/12/2024	-2,95%	-5,37	176,42	181,00	176,42	183,04	796K	50
11/12/2024	3,28%	5,78	181,79	179,73	179,20	181,80	161K	111
10/12/2024	-1,56%	-2,79	176,01	177,20	176,01	180,99	930K	166
09/12/2024	-2,46%	-4,51	178,80	182,06	178,74	183,33	687K	100
06/12/2024	1,28%	2,31	183,31	179,77	179,77	185,00	2M	127
05/12/2024	-0,51%	-0,93	181,00	180,00	178,57	181,97	5M	307
04/12/2024	0,38%	0,69	181,93	181,24	178,39	182,69	462K	82
03/12/2024	-0,17%	-0,31	181,24	181,02	179,61	182,05	2M	75
02/12/2024	3,12%	5,50	181,55	178,65	178,65	181,55	3M	257
29/11/2024	-0,29%	-0,52	176,05	179,34	176,05	182,45	2M	327
28/11/2024	2,12%	3,66	176,57	172,87	172,87	179,27	72K	54
27/11/2024	-0,14%	-0,25	172,91	173,56	171,98	176,36	485K	151
26/11/2024	1,49%	2,54	173,16	170,19	169,00	173,16	343K	220
25/11/2024	-0,09%	-0,15	170,62	171,90	170,62	173,25	329K	482
22/11/2024	-0,52%	-0,90	170,77	173,39	170,55	173,41	2M	86
21/11/2024	6,88%	11,05	171,67	166,52	166,52	173,25	2M	105
19/11/2024	-2,25%	-3,70	160,62	164,88	160,62	165,64	441K	201
18/11/2024	-0,71%	-1,18	164,32	165,50	163,36	165,50	1M	75
14/11/2024	-0,05%	-0,08	165,50	165,24	163,26	165,50	324K	47
13/11/2024	0,90%	1,48	165,58	164,00	164,00	166,77	459K	90
12/11/2024	-1,23%	-2,04	164,10	167,22	164,10	168,30	2M	313
11/11/2024	2,90%	4,68	166,14	165,59	163,17	167,27	2M	71
08/11/2024	1,17%	1,86	161,46	161,60	161,37	163,92	251K	91
07/11/2024	-1,43%	-2,32	159,60	162,37	159,56	162,72	184K	51
06/11/2024	0,80%	1,28	161,92	160,65	160,65	166,92	8M	128
05/11/2024	1,83%	2,88	160,64	148,08	148,08	161,44	2M	75
04/11/2024	-0,69%	-1,09	157,76	158,80	156,80	158,80	390K	61
01/11/2024	2,98%	4,60	158,85	155,10	154,95	159,57	2M	1.360
31/10/2024	5,15%	7,55	154,25	153,02	153,02	158,49	3M	403
30/10/2024	0,95%	1,38	146,70	145,20	145,19	147,29	202K	59
29/10/2024	2,77%	3,92	145,32	142,82	141,63	146,16	3M	107
28/10/2024	-0,75%	-1,07	141,40	142,38	140,96	142,41	38K	36
25/10/2024	1,76%	2,47	142,47	141,00	141,00	142,91	427K	73
24/10/2024	0,29%	0,40	140,00	141,54	139,82	141,60	447K	70
23/10/2024	-2,08%	-2,97	139,60	141,96	139,02	142,81	2M	101
22/10/2024	0,53%	0,75	142,57	140,76	140,58	143,21	8M	282
21/10/2024	0,30%	0,43	141,82	141,38	141,38	142,94	71K	30
18/10/2024	0,29%	0,41	141,39	141,75	140,85	142,24	118K	71
17/10/2024	0,83%	1,16	140,98	142,09	140,85	142,93	81K	36
16/10/2024	0,49%	0,68	139,82	140,81	139,59	140,84	328K	47
15/10/2024	1,83%	2,50	139,14	138,24	138,06	140,98	112K	153
14/10/2024	-0,61%	-0,84	136,64	137,52	136,17	138,19	2M	51
11/10/2024	0,71%	0,97	137,48	137,79	137,25	138,96	1M	55
10/10/2024	-	-	136,51	135,72	135,72	137,67	54K	32

Date,Open,High,Low,Close,Volume
29-Apr-25,157.00,158.49,156.29,158.49,49257
28-Apr-25,156.46,159.30,156.29,157.19,206687
25-Apr-25,158.16,158.16,155.11,156.01,386715
24-Apr-25,153.22,157.77,152.00,155.89,391400
23-Apr-25,151.73,155.19,151.73,153.22,344937
22-Apr-25,147.80,150.93,147.55,149.40,18972
17-Apr-25,152.03,153.36,149.96,149.96,156480
16-Apr-25,155.58,155.58,150.89,151.98,127649
15-Apr-25,151.01,159.58,151.01,159.58,81181
14-Apr-25,155.99,155.99,152.89,155.99,56695
11-Apr-25,149.51,155.78,149.44,153.32,338159
10-Apr-25,154.24,154.24,148.76,148.76,1285287
09-Apr-25,142.05,154.20,141.93,153.49,233040
08-Apr-25,146.42,149.87,140.83,140.83,781928
07-Apr-25,142.00,148.12,138.40,144.13,1942371
04-Apr-25,142.13,149.44,141.99,145.22,255873
03-Apr-25,147.02,147.02,140.99,142.11,1087381
02-Apr-25,149.96,153.50,149.15,152.46,127563
01-Apr-25,148.59,152.08,147.59,152.08,868128
31-Mar-25,152.12,152.12,145.39,150.60,208006
28-Mar-25,157.14,157.14,151.92,152.12,234652
27-Mar-25,156.48,157.40,153.03,156.90,1494525
26-Mar-25,156.28,157.00,154.58,155.21,1187429
25-Mar-25,155.52,155.94,153.97,155.94,161678
24-Mar-25,151.53,155.97,151.53,154.34,628297
21-Mar-25,148.33,150.00,146.11,148.73,129148
20-Mar-25,146.96,150.97,146.96,148.65,86787
19-Mar-25,146.70,149.15,145.92,145.92,36355
18-Mar-25,147.07,148.58,143.19,145.44,129478
17-Mar-25,145.21,150.11,145.21,150.11,2583552
14-Mar-25,145.03,146.79,142.90,145.21,118159
13-Mar-25,145.44,146.51,142.35,142.47,2590816
12-Mar-25,144.00,147.49,142.97,145.44,84411
11-Mar-25,147.00,149.39,143.57,144.00,3601674
10-Mar-25,154.32,154.32,147.77,149.40,2667346
07-Mar-25,154.70,155.79,151.90,154.32,2443965
06-Mar-25,157.91,159.97,152.94,154.20,576122
05-Mar-25,167.05,167.05,160.34,160.44,102565
28-Feb-25,162.00,167.55,162.00,167.05,407032
27-Feb-25,164.61,169.20,160.49,160.49,192022
26-Feb-25,164.61,169.25,164.61,166.73,125555
25-Feb-25,167.20,167.76,164.08,164.61,2666314
24-Feb-25,163.48,167.94,163.48,167.76,139777
21-Feb-25,167.80,171.83,163.40,163.88,557027
20-Feb-25,167.20,167.48,162.00,166.39,4340082
19-Feb-25,166.95,169.26,164.20,167.20,364217
18-Feb-25,163.71,167.88,163.71,166.54,218185
17-Feb-25,163.50,163.57,159.55,159.55,210858
14-Feb-25,164.25,166.41,162.78,163.71,249894
13-Feb-25,163.62,166.89,163.62,164.25,94881
12-Feb-25,160.90,163.91,159.96,163.62,350463
11-Feb-25,163.08,163.43,159.93,160.83,1394216
10-Feb-25,163.30,164.92,161.90,161.90,3804696
07-Feb-25,160.28,165.76,159.87,163.30,700253
06-Feb-25,155.70,160.20,155.34,158.30,63126
05-Feb-25,154.30,157.99,154.14,154.46,2744677
04-Feb-25,155.00,156.42,153.69,154.30,4162406
03-Feb-25,156.93,158.40,155.50,156.42,328809
31-Jan-25,160.74,161.09,156.93,156.93,876718
30-Jan-25,156.50,161.87,156.50,160.59,699860
29-Jan-25,156.35,159.39,156.24,156.50,163598
28-Jan-25,157.10,159.02,156.35,156.35,78406
27-Jan-25,158.31,162.09,157.25,158.52,913905
24-Jan-25,160.74,162.81,159.49,160.64,112028
23-Jan-25,156.51,162.90,155.61,162.90,404917
22-Jan-25,162.54,162.54,156.31,156.51,207513
21-Jan-25,173.00,173.00,159.86,162.50,2375987
20-Jan-25,173.20,178.99,169.05,173.23,1572451
17-Jan-25,169.50,172.35,168.53,171.54,1690658
16-Jan-25,166.86,169.20,165.38,168.16,63018
15-Jan-25,166.60,169.20,165.07,169.20,1420370
14-Jan-25,164.80,167.00,163.81,166.60,192002
13-Jan-25,163.20,166.86,163.20,166.14,104501
10-Jan-25,168.09,169.20,164.01,165.69,987423
09-Jan-25,168.00,174.99,163.41,168.09,2434930
08-Jan-25,168.39,169.73,162.80,169.26,148985
07-Jan-25,170.64,170.91,164.60,166.91,5386687
06-Jan-25,173.99,173.99,169.15,170.77,176426
03-Jan-25,173.35,174.74,170.00,174.74,3951656
02-Jan-25,178.20,178.20,172.40,173.17,225750
30-Dec-24,178.02,178.02,174.97,176.85,259735
27-Dec-24,180.00,180.21,177.12,178.02,168180
26-Dec-24,180.20,181.54,180.00,181.54,42549
23-Dec-24,178.00,179.10,176.49,178.56,203602
20-Dec-24,171.44,176.85,171.29,171.29,337535
19-Dec-24,177.30,179.01,173.79,174.15,246576
18-Dec-24,185.00,185.00,178.11,179.23,1109979
17-Dec-24,180.54,184.99,178.47,184.99,142370
16-Dec-24,181.98,181.98,178.74,180.54,170362
13-Dec-24,184.98,184.98,179.46,179.46,140328
12-Dec-24,181.00,183.04,176.42,176.42,795794
11-Dec-24,179.73,181.80,179.20,181.79,160907
10-Dec-24,177.20,180.99,176.01,176.01,929899
09-Dec-24,182.06,183.33,178.74,178.80,686537
06-Dec-24,179.77,185.00,179.77,183.31,1562851
05-Dec-24,180.00,181.97,178.57,181.00,5218209
04-Dec-24,181.24,182.69,178.39,181.93,461944
03-Dec-24,181.02,182.05,179.61,181.24,2091310
02-Dec-24,178.65,181.55,178.65,181.55,3002483
29-Nov-24,179.34,182.45,176.05,176.05,2036794
28-Nov-24,172.87,179.27,172.87,176.57,72117
27-Nov-24,173.56,176.36,171.98,172.91,485433
26-Nov-24,170.19,173.16,169.00,173.16,342658
25-Nov-24,171.90,173.25,170.62,170.62,328855
22-Nov-24,173.39,173.41,170.55,170.77,2237691
21-Nov-24,166.52,173.25,166.52,171.67,1552083
19-Nov-24,164.88,165.64,160.62,160.62,441085
18-Nov-24,165.50,165.50,163.36,164.32,1383785
14-Nov-24,165.24,165.50,163.26,165.50,324470
13-Nov-24,164.00,166.77,164.00,165.58,459114
12-Nov-24,167.22,168.30,164.10,164.10,2130302
11-Nov-24,165.59,167.27,163.17,166.14,1643092
08-Nov-24,161.60,163.92,161.37,161.46,251099
07-Nov-24,162.37,162.72,159.56,159.60,184372
06-Nov-24,160.65,166.92,160.65,161.92,7995740
05-Nov-24,148.08,161.44,148.08,160.64,1687098
04-Nov-24,158.80,158.80,156.80,157.76,389553
01-Nov-24,155.10,159.57,154.95,158.85,1535630
31-Oct-24,153.02,158.49,153.02,154.25,3100319
30-Oct-24,145.20,147.29,145.19,146.70,201936
29-Oct-24,142.82,146.16,141.63,145.32,3157166
28-Oct-24,142.38,142.41,140.96,141.40,37624
25-Oct-24,141.00,142.91,141.00,142.47,427185
24-Oct-24,141.54,141.60,139.82,140.00,446630
23-Oct-24,141.96,142.81,139.02,139.60,2378562
22-Oct-24,140.76,143.21,140.58,142.57,7705313
21-Oct-24,141.38,142.94,141.38,141.82,71063
18-Oct-24,141.75,142.24,140.85,141.39,117540
17-Oct-24,142.09,142.93,140.85,140.98,80591
16-Oct-24,140.81,140.84,139.59,139.82,327977
15-Oct-24,138.24,140.98,138.06,139.14,111722
14-Oct-24,137.52,138.19,136.17,136.64,2118054
11-Oct-24,137.79,138.96,137.25,137.48,1336719
10-Oct-24,135.72,137.67,135.72,136.51,53517

*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: BKNG34