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: BKNG34

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
04/07/2022-0,45%-0,2453,3852,7652,7654,2024K18
01/07/20222,82%1,4753,6252,7852,5353,62224K35
30/06/2022-2,78%-1,4952,1552,6751,1053,32667K115
29/06/2022-3,35%-1,8653,6455,5052,7155,50977K88
28/06/2022-1,91%-1,0855,5055,6855,4257,86463K53
27/06/2022-1,86%-1,0756,5858,3456,5858,41661K58
24/06/20227,94%4,2457,6555,4355,4357,891M85
23/06/2022-4,51%-2,5253,4155,9353,3055,931M154
22/06/2022-1,72%-0,9855,9356,3655,8456,91708K67
21/06/20222,54%1,4156,9155,5155,5158,00242K149
20/06/2022-0,47%-0,2655,5057,2655,4961,18159K56
17/06/2022-1,74%-0,9955,7655,0954,2656,30650K534
15/06/2022-0,84%-0,4856,7557,7656,5258,54302K68
14/06/2022-0,54%-0,3157,2358,3456,0458,471M275
13/06/2022-3,83%-2,2957,5459,5156,1759,515M111
10/06/2022-6,88%-4,4259,8362,9259,8362,992M125
09/06/2022-2,06%-1,3564,2565,1463,8265,17504K28
08/06/20221,78%1,1565,6064,4463,9465,60848K82
07/06/20220,88%0,5664,4564,0063,8865,77336K133
06/06/20220,06%0,0463,8964,4563,8965,44455K71
03/06/2022-1,31%-0,8563,8564,3263,3164,88547K445
02/06/20226,05%3,6964,7061,7361,4065,232M101
01/06/20220,10%0,0661,0160,8060,4661,80478K64
31/05/20221,58%0,9560,9560,7559,1761,55384K508
30/05/2022-1,91%-1,1760,0060,1560,0061,643K24
27/05/20221,70%1,0261,1761,5160,6161,84759K47
26/05/20221,59%0,9460,1559,5859,5361,37987K107
25/05/20225,32%2,9959,2156,7256,3859,492M508
24/05/2022-2,33%-1,3456,2257,4455,8157,44916K82
23/05/2022-1,83%-1,0757,5658,8057,4959,112M139
20/05/2022-0,81%-0,4858,6359,8457,1059,859M461
19/05/20221,25%0,7359,1159,0957,4359,912M98
18/05/2022-3,77%-2,2958,3858,9558,3560,40642K278
17/05/20222,92%1,7260,6758,9558,9561,282M106
16/05/2022-3,03%-1,8458,9562,1058,7462,101M76
13/05/20221,47%0,8860,7961,5560,3461,78917K140
12/05/2022-1,50%-0,9159,9160,8259,0061,591M108
11/05/20222,06%1,2360,8259,5959,0562,453M164
10/05/20220,12%0,0759,5959,6459,3461,509M439
09/05/2022-6,42%-4,0859,5261,5259,5162,872M130
06/05/20222,88%1,7863,6063,2361,0064,38755K83
05/05/20224,57%2,7061,8259,1359,1365,6514M654
04/05/2022-0,32%-0,1959,1260,5457,1660,973M153
03/05/2022-6,83%-4,3559,3163,1858,9163,243M206
02/05/20222,43%1,5163,6662,8861,4364,061M97
29/04/2022-5,40%-3,5562,1564,0562,1564,74892K58
28/04/20222,43%1,5665,7065,0064,6067,13674K316
27/04/20224,43%2,7264,1461,4861,4865,002M98
26/04/2022-1,54%-0,9661,4262,8361,4263,45841K320
25/04/20222,92%1,7762,3860,6160,6163,321M63
22/04/20221,56%0,9360,6159,9859,7761,451M137
20/04/2022-0,25%-0,1559,6859,8459,4860,65871K53
19/04/20222,69%1,5759,8358,5258,5260,091M4.721
18/04/2022-2,90%-1,7458,2659,3858,0059,69604K60
14/04/2022-1,19%-0,7260,0060,7259,5862,44820K89
13/04/20223,65%2,1460,7258,5858,2960,792M2.611
12/04/20220,48%0,2858,5858,3057,8259,67640K457
11/04/20220,19%0,1158,3058,2557,3759,29559K99
08/04/2022-3,11%-1,8758,1959,9758,1960,202M113
07/04/2022-0,27%-0,1660,0659,8259,0460,14394K51
06/04/2022-1,86%-1,1460,2260,8559,0960,85940K127
05/04/2022-2,03%-1,2761,3662,6861,1463,121M316
04/04/20220,68%0,4262,6363,1161,3963,11535K514
01/04/2022-4,23%-2,7562,2163,6562,2164,72969K143
31/03/20222,41%1,5364,9663,7763,6264,961M68
30/03/20221,50%0,9463,4363,4863,1964,09981K70
29/03/20220,02%0,0162,4962,4962,4965,49533K122
28/03/20222,28%1,3962,4861,6360,9562,48551K83
25/03/2022-2,02%-1,2661,0962,3960,5062,76614K164
24/03/20224,07%2,4462,3559,9559,6462,352M83
23/03/2022-3,53%-2,1959,9161,3859,6761,51777K109
22/03/20222,87%1,7362,1061,1360,4862,341M122
21/03/2022-3,98%-2,5060,3762,6460,3764,00798K106
18/03/20220,82%0,5162,8762,0061,6662,982M228
17/03/2022-3,82%-2,4862,3663,8961,4864,013M115
16/03/20225,72%3,5164,8462,0062,0065,374M433
15/03/20224,44%2,6161,3358,1558,1561,702M266
14/03/20220,93%0,5458,7258,8657,8458,981M80
11/03/2022-2,97%-1,7858,1859,1558,1859,502M885
10/03/20223,06%1,7859,9658,8857,0059,962M167
09/03/20224,81%2,6758,1855,5155,5159,426M288
08/03/20225,13%2,7155,5152,9352,0557,086M286
07/03/2022-7,51%-4,2952,8056,9352,8057,213M546
04/03/2022-4,79%-2,8757,0960,0056,9160,655M723
03/03/2022-4,78%-3,0159,9664,2859,9664,288M1.553
02/03/2022-5,58%-3,7262,9763,3362,9764,682M185
25/02/20220,74%0,4966,6966,2066,2068,402M763
24/02/2022-5,89%-4,1466,2066,8063,0367,039M5.459
23/02/2022-3,38%-2,4670,3472,9570,3473,203M1.350
22/02/20220,00%0,0072,8075,1272,1575,925M1.103
21/02/2022-5,98%-4,6372,8077,4272,7877,42861K297
18/02/2022-2,75%-2,1977,4377,3275,7677,523M6.410
17/02/20220,00%0,0079,6279,6177,2679,622M261
16/02/20222,74%2,1279,6277,6077,3579,622M185
15/02/20223,35%2,5177,5076,6576,1578,653M434
14/02/2022-1,48%-1,1374,9976,1274,9076,821M1.016
11/02/2022-3,58%-2,8376,1278,9575,4079,982M500
10/02/20220,96%0,7578,9578,2176,7579,032M575
09/02/20223,00%2,2878,2076,9076,9078,803M313
08/02/20223,56%2,6175,9274,2074,2076,402M468
07/02/2022-2,02%-1,5173,3174,0073,3175,283M231
04/02/20221,78%1,3174,8273,5172,7875,162M482
03/02/20220,15%0,1173,5173,3873,3874,583M691
02/02/2022-1,26%-0,9473,4073,8973,4075,092M526
01/02/2022-0,42%-0,3174,3475,5673,6675,565M1.808
31/01/20221,32%0,9774,6573,6873,0074,752M508
28/01/20221,21%0,8873,6872,0071,4773,991M190
27/01/2022-0,75%-0,5572,8072,4772,4775,083M435
26/01/20221,14%0,8373,3572,7372,4575,214M728
25/01/2022-1,60%-1,1872,5273,3070,3273,587M426
24/01/20220,77%0,5673,7072,6269,9873,9612M506
21/01/2022-3,07%-2,3273,1475,4673,0275,525M197
20/01/20221,64%1,2275,4674,2473,6676,535M350
19/01/2022-0,75%-0,5674,2475,0774,1075,886M339
18/01/2022-2,24%-1,7174,8076,6074,8077,334M444
17/01/2022-0,75%-0,5876,5176,4372,8177,35378K331
14/01/2022-1,80%-1,4177,0978,0076,0078,001M208
13/01/20222,01%1,5578,5076,6376,6378,562M600
12/01/2022-2,07%-1,6376,9576,1576,1579,194M242
11/01/2022-0,06%-0,0578,5878,5577,0079,215M250
10/01/20220,27%0,2178,6378,5076,7978,772M315
07/01/2022-0,97%-0,7778,4279,1878,3279,505M203
06/01/2022-0,55%-0,4479,1979,3177,8080,203M256
05/01/2022-0,26%-0,2179,6380,3178,9080,312M555
04/01/20220,18%0,1479,8480,0079,2981,552M465
03/01/20224,79%3,6479,7076,5076,5079,703M922
30/12/2021-2,71%-2,1276,0677,1975,7677,372M423
29/12/20211,68%1,2978,1877,2575,4178,18511K344
28/12/2021-0,10%-0,0876,8977,2476,5777,761M543
27/12/2021-1,51%-1,1876,9777,2176,7478,232M411
23/12/20211,05%0,8178,1577,3477,3478,912M741
22/12/2021-0,55%-0,4377,3477,2276,5478,502M563
21/12/20217,68%5,5577,7772,8072,8077,775M217
20/12/2021--72,2270,2069,1272,223M888


*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