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
23/04/2024	0,98%	1,00	103,31	103,60	103,10	103,87	119K	20
22/04/2024	1,01%	1,02	102,31	101,29	101,29	103,02	251K	16
19/04/2024	-1,76%	-1,81	101,29	102,90	101,04	102,90	3M	35
18/04/2024	-0,28%	-0,29	103,10	103,20	102,68	104,40	123K	25
17/04/2024	-1,24%	-1,30	103,39	103,70	103,04	103,70	9K	8
16/04/2024	1,53%	1,58	104,69	104,30	104,19	105,01	55K	61
15/04/2024	-0,02%	-0,02	103,11	104,90	103,11	106,87	636K	40
12/04/2024	-2,71%	-2,87	103,13	106,59	102,74	106,59	346K	56
11/04/2024	2,50%	2,59	106,00	103,90	103,90	106,43	359K	63
10/04/2024	1,09%	1,11	103,41	103,90	102,70	104,50	84K	30
09/04/2024	-1,70%	-1,77	102,30	102,10	101,00	102,40	1M	32

08/04/2024	1,01%	1,04	104,07	104,35	103,20	104,35	28K	27
05/04/2024	0,71%	0,73	103,03	102,90	102,81	104,60	175K	174
04/04/2024	-2,11%	-2,20	102,30	105,00	101,92	105,01	194K	229
03/04/2024	0,97%	1,00	104,50	102,90	102,90	105,60	422K	86
02/04/2024	0,49%	0,50	103,50	103,00	101,70	103,50	49K	210
01/04/2024	-0,81%	-0,84	103,00	104,30	102,80	105,40	3M	324
28/03/2024	-0,63%	-0,66	103,84	103,85	103,84	104,39	134K	6
27/03/2024	0,65%	0,68	104,50	104,30	104,23	105,31	157K	18
26/03/2024	0,55%	0,57	103,82	104,29	103,73	104,98	213K	62
25/03/2024	-0,25%	-0,26	103,25	103,70	101,70	103,70	18K	19
22/03/2024	-0,46%	-0,48	103,51	103,10	103,10	103,71	9K	11
21/03/2024	1,54%	1,58	103,99	103,64	102,10	104,38	142K	720
20/03/2024	1,65%	1,66	102,41	101,12	100,86	103,00	268K	25
19/03/2024	2,12%	2,09	100,75	98,66	98,66	100,75	2M	51
18/03/2024	1,25%	1,22	98,66	97,44	97,44	99,60	4M	73
15/03/2024	-2,56%	-2,56	97,44	98,80	97,44	98,80	305K	14
14/03/2024	0,25%	0,25	100,00	100,25	99,79	100,70	2M	94
13/03/2024	0,15%	0,15	99,75	99,60	99,11	99,79	137K	65
12/03/2024	0,02%	0,02	99,60	99,79	99,40	100,79	260K	353
11/03/2024	0,29%	0,29	99,58	98,80	98,80	100,90	1M	60
08/03/2024	1,52%	1,49	99,29	98,13	98,13	99,70	26K	109
07/03/2024	1,44%	1,39	97,80	96,24	96,24	98,00	2M	20
06/03/2024	-0,92%	-0,90	96,41	97,35	96,09	97,35	1M	148
05/03/2024	-0,56%	-0,55	97,31	97,85	96,50	99,03	55K	25
04/03/2024	-1,16%	-1,15	97,86	99,40	97,86	99,40	116K	21
01/03/2024	0,10%	0,10	99,01	100,00	97,90	100,00	3M	59
29/02/2024	-0,10%	-0,10	98,91	99,22	98,30	100,39	100K	20
28/02/2024	0,81%	0,80	99,01	98,59	98,59	99,70	1M	51
27/02/2024	-1,45%	-1,45	98,21	100,70	98,00	100,70	769K	53
26/02/2024	-0,26%	-0,26	99,66	100,20	99,66	101,79	198K	29
23/02/2024	-9,97%	-11,07	99,92	108,00	99,66	108,00	3M	80
22/02/2024	5,40%	5,69	110,99	107,25	107,25	110,99	397K	165
21/02/2024	0,98%	1,02	105,30	104,28	104,28	105,64	165K	35
20/02/2024	-1,91%	-2,03	104,28	104,94	103,88	105,05	30K	34
19/02/2024	0,47%	0,50	106,31	105,81	104,38	106,31	137K	16
16/02/2024	-1,11%	-1,19	105,81	106,56	105,81	106,78	52K	105
15/02/2024	0,80%	0,85	107,00	107,42	105,64	107,91	665K	221
14/02/2024	0,31%	0,33	106,15	106,40	105,64	106,47	18K	18
09/02/2024	-3,08%	-3,36	105,82	105,60	105,00	106,63	270K	29
08/02/2024	3,29%	3,48	109,18	106,81	106,04	109,22	298K	30
07/02/2024	2,64%	2,72	105,70	103,50	103,50	106,47	223K	28
06/02/2024	-0,03%	-0,03	102,98	102,30	102,30	103,56	201K	20
05/02/2024	1,93%	1,95	103,01	101,10	101,10	103,01	275K	18
02/02/2024	1,46%	1,45	101,06	100,80	99,71	101,75	88K	22
01/02/2024	0,22%	0,22	99,61	99,40	98,70	101,00	18K	20
31/01/2024	-1,10%	-1,11	99,39	101,00	98,50	101,00	488K	611
30/01/2024	0,01%	0,01	100,50	100,40	100,11	101,11	107K	14
29/01/2024	1,70%	1,68	100,49	98,66	98,00	100,49	149K	15
26/01/2024	0,72%	0,71	98,81	97,90	97,90	99,01	11K	7
25/01/2024	-0,87%	-0,86	98,10	98,20	98,10	98,91	7K	12
24/01/2024	-0,04%	-0,04	98,96	99,00	97,79	99,00	2M	19
23/01/2024	-0,58%	-0,58	99,00	99,75	99,00	99,93	15K	10
22/01/2024	-2,27%	-2,31	99,58	102,28	98,90	103,39	470K	31
19/01/2024	2,31%	2,30	101,89	99,99	99,90	101,90	300K	57
18/01/2024	1,32%	1,30	99,59	98,29	98,29	99,59	20K	47
17/01/2024	-0,30%	-0,30	98,29	95,00	93,95	99,00	138K	21
16/01/2024	2,20%	2,12	98,59	96,47	96,47	98,71	217K	41
15/01/2024	-0,75%	-0,73	96,47	97,21	96,47	97,21	43K	13
12/01/2024	-1,62%	-1,60	97,20	98,34	97,20	100,00	92K	15
11/01/2024	0,51%	0,50	98,80	95,00	95,00	99,28	652K	395
10/01/2024	1,21%	1,18	98,30	98,88	98,20	99,00	235K	397
09/01/2024	1,14%	1,09	97,12	96,03	95,90	97,42	876K	20
08/01/2024	1,13%	1,07	96,03	95,41	94,95	96,04	368K	20
05/01/2024	-1,08%	-1,04	94,96	95,70	94,51	95,70	54K	55
04/01/2024	-0,02%	-0,02	96,00	96,30	95,62	96,81	1M	19
03/01/2024	-1,67%	-1,63	96,02	97,00	95,87	97,41	275K	274
02/01/2024	-0,11%	-0,11	97,65	98,40	97,24	98,99	600K	241
28/12/2023	-0,18%	-0,18	97,76	97,91	97,76	98,90	427K	133
27/12/2023	-0,37%	-0,36	97,94	98,00	97,61	98,50	48K	146
26/12/2023	0,00%	0,00	98,30	95,00	95,00	98,49	447K	28
22/12/2023	0,21%	0,21	98,30	100,00	98,10	100,00	214K	230
21/12/2023	0,61%	0,59	98,09	97,30	96,70	98,09	166K	15
20/12/2023	-0,34%	-0,33	97,50	97,50	97,30	98,81	132K	109
19/12/2023	0,03%	0,03	97,83	97,40	97,24	98,20	263K	576
18/12/2023	0,06%	0,06	97,80	97,90	96,90	98,21	1M	1.691
15/12/2023	0,97%	0,94	97,74	97,50	96,82	98,92	663K	779
14/12/2023	0,92%	0,88	96,80	96,50	96,30	97,19	48K	275
13/12/2023	-0,85%	-0,82	95,92	96,75	95,92	97,09	3M	98
12/12/2023	2,14%	2,03	96,74	94,70	94,70	96,84	481K	497
11/12/2023	2,77%	2,55	94,71	92,50	92,50	95,49	378K	194
08/12/2023	1,65%	1,50	92,16	91,26	90,45	92,36	162K	146
07/12/2023	3,00%	2,64	90,66	88,02	88,02	90,68	364K	21
06/12/2023	-0,44%	-0,39	88,02	88,11	87,66	88,82	151K	19
05/12/2023	-0,27%	-0,24	88,41	88,90	87,93	89,46	58K	134
04/12/2023	0,48%	0,42	88,65	88,32	88,22	89,38	6K	22
01/12/2023	1,20%	1,05	88,23	88,05	87,73	88,60	1M	33
30/11/2023	-0,34%	-0,30	87,18	87,48	87,09	87,48	113K	13
29/11/2023	0,51%	0,44	87,48	87,90	87,02	88,57	12K	24
28/11/2023	-0,53%	-0,46	87,04	87,50	86,99	87,76	525K	23
27/11/2023	0,13%	0,11	87,50	87,03	86,40	88,11	455K	18
24/11/2023	2,01%	1,72	87,39	87,51	87,07	87,51	182K	14
23/11/2023	-2,59%	-2,28	85,67	87,95	84,56	87,95	6K	11
22/11/2023	-0,06%	-0,05	87,95	88,11	87,72	89,10	460K	19
21/11/2023	0,78%	0,68	88,00	88,99	87,34	88,99	204K	237
20/11/2023	-0,77%	-0,68	87,32	87,38	86,79	88,02	128K	463
17/11/2023	0,84%	0,73	88,00	87,27	86,77	88,00	1M	14
16/11/2023	-1,17%	-1,03	87,27	86,94	86,74	87,61	184K	13
14/11/2023	1,41%	1,23	88,30	87,07	87,07	88,30	122K	20
13/11/2023	1,06%	0,91	87,07	87,30	86,49	88,21	2M	436
10/11/2023	1,99%	1,68	86,16	84,64	84,64	86,31	181K	78
09/11/2023	-0,42%	-0,36	84,48	84,84	84,09	85,15	513K	74
08/11/2023	1,36%	1,14	84,84	83,70	83,70	84,91	51K	22
07/11/2023	0,69%	0,57	83,70	82,13	82,13	84,46	283K	21
06/11/2023	3,82%	3,06	83,13	80,06	80,06	83,60	3M	34
03/11/2023	1,71%	1,35	80,07	78,00	76,64	80,32	174K	38
01/11/2023	-2,09%	-1,68	78,72	79,80	78,72	80,79	442K	327
31/10/2023	0,35%	0,28	80,40	81,15	79,79	81,17	153K	21
30/10/2023	2,05%	1,61	80,12	79,70	79,70	80,62	293K	23
27/10/2023	0,49%	0,38	78,51	78,66	78,46	78,95	36K	7
26/10/2023	-3,02%	-2,43	78,13	79,60	78,13	80,16	144K	20
25/10/2023	-0,31%	-0,25	80,56	80,82	80,40	81,19	145K	16
24/10/2023	-0,38%	-0,31	80,81	81,20	80,56	81,20	407K	14
23/10/2023	2,42%	1,92	81,12	79,20	79,20	81,55	4M	34
20/10/2023	-1,21%	-0,97	79,20	80,17	79,20	80,47	191K	30
19/10/2023	-2,60%	-2,14	80,17	82,31	80,17	82,31	335K	33
18/10/2023	-3,97%	-3,40	82,31	85,09	82,27	85,09	513K	62
17/10/2023	0,28%	0,24	85,71	85,05	85,05	86,15	133K	157
16/10/2023	-0,50%	-0,43	85,47	86,21	85,34	86,46	304K	26
13/10/2023	-2,67%	-2,36	85,90	87,66	85,90	88,07	1M	44
11/10/2023	-0,07%	-0,06	88,26	88,32	88,02	89,09	152K	17
10/10/2023	0,57%	0,50	88,32	86,77	86,77	89,03	4K	8
09/10/2023	-3,29%	-2,99	87,82	87,66	87,66	88,39	290K	132
06/10/2023	-	-	90,81	88,47	88,47	90,81	106K	19

Date,Open,High,Low,Close,Volume
23-Apr-24,103.60,103.87,103.10,103.31,118841
22-Apr-24,101.29,103.02,101.29,102.31,251478
19-Apr-24,102.90,102.90,101.04,101.29,2585267
18-Apr-24,103.20,104.40,102.68,103.10,123445
17-Apr-24,103.70,103.70,103.04,103.39,8899
16-Apr-24,104.30,105.01,104.19,104.69,55272
15-Apr-24,104.90,106.87,103.11,103.11,636289
12-Apr-24,106.59,106.59,102.74,103.13,346136
11-Apr-24,103.90,106.43,103.90,106.00,358841
10-Apr-24,103.90,104.50,102.70,103.41,83642
09-Apr-24,102.10,102.40,101.00,102.30,1174737
08-Apr-24,104.35,104.35,103.20,104.07,27924
05-Apr-24,102.90,104.60,102.81,103.03,175029
04-Apr-24,105.00,105.01,101.92,102.30,193739
03-Apr-24,102.90,105.60,102.90,104.50,421831
02-Apr-24,103.00,103.50,101.70,103.50,48618
01-Apr-24,104.30,105.40,102.80,103.00,3041675
28-Mar-24,103.85,104.39,103.84,103.84,133808
27-Mar-24,104.30,105.31,104.23,104.50,156712
26-Mar-24,104.29,104.98,103.73,103.82,213355
25-Mar-24,103.70,103.70,101.70,103.25,18456
22-Mar-24,103.10,103.71,103.10,103.51,9303
21-Mar-24,103.64,104.38,102.10,103.99,142466
20-Mar-24,101.12,103.00,100.86,102.41,268343
19-Mar-24,98.66,100.75,98.66,100.75,2265963
18-Mar-24,97.44,99.60,97.44,98.66,3687585
15-Mar-24,98.80,98.80,97.44,97.44,305358
14-Mar-24,100.25,100.70,99.79,100.00,2191169
13-Mar-24,99.60,99.79,99.11,99.75,136589
12-Mar-24,99.79,100.79,99.40,99.60,260192
11-Mar-24,98.80,100.90,98.80,99.58,1167168
08-Mar-24,98.13,99.70,98.13,99.29,25886
07-Mar-24,96.24,98.00,96.24,97.80,1667793
06-Mar-24,97.35,97.35,96.09,96.41,1166520
05-Mar-24,97.85,99.03,96.50,97.31,54588
04-Mar-24,99.40,99.40,97.86,97.86,116107
01-Mar-24,100.00,100.00,97.90,99.01,3426866
29-Feb-24,99.22,100.39,98.30,98.91,99667
28-Feb-24,98.59,99.70,98.59,99.01,1065324
27-Feb-24,100.70,100.70,98.00,98.21,768768
26-Feb-24,100.20,101.79,99.66,99.66,197892
23-Feb-24,108.00,108.00,99.66,99.92,3012250
22-Feb-24,107.25,110.99,107.25,110.99,397111
21-Feb-24,104.28,105.64,104.28,105.30,165285
20-Feb-24,104.94,105.05,103.88,104.28,29528
19-Feb-24,105.81,106.31,104.38,106.31,136831
16-Feb-24,106.56,106.78,105.81,105.81,52048
15-Feb-24,107.42,107.91,105.64,107.00,665391
14-Feb-24,106.40,106.47,105.64,106.15,18102
09-Feb-24,105.60,106.63,105.00,105.82,269984
08-Feb-24,106.81,109.22,106.04,109.18,297592
07-Feb-24,103.50,106.47,103.50,105.70,222901
06-Feb-24,102.30,103.56,102.30,102.98,200726
05-Feb-24,101.10,103.01,101.10,103.01,274685
02-Feb-24,100.80,101.75,99.71,101.06,88088
01-Feb-24,99.40,101.00,98.70,99.61,17680
31-Jan-24,101.00,101.00,98.50,99.39,488157
30-Jan-24,100.40,101.11,100.11,100.50,106826
29-Jan-24,98.66,100.49,98.00,100.49,149260
26-Jan-24,97.90,99.01,97.90,98.81,11471
25-Jan-24,98.20,98.91,98.10,98.10,6606
24-Jan-24,99.00,99.00,97.79,98.96,1526638
23-Jan-24,99.75,99.93,99.00,99.00,15195
22-Jan-24,102.28,103.39,98.90,99.58,470148
19-Jan-24,99.99,101.90,99.90,101.89,299997
18-Jan-24,98.29,99.59,98.29,99.59,20411
17-Jan-24,95.00,99.00,93.95,98.29,138345
16-Jan-24,96.47,98.71,96.47,98.59,217368
15-Jan-24,97.21,97.21,96.47,96.47,42536
12-Jan-24,98.34,100.00,97.20,97.20,92109
11-Jan-24,95.00,99.28,95.00,98.80,651884
10-Jan-24,98.88,99.00,98.20,98.30,234532
09-Jan-24,96.03,97.42,95.90,97.12,875565
08-Jan-24,95.41,96.04,94.95,96.03,368165
05-Jan-24,95.70,95.70,94.51,94.96,54398
04-Jan-24,96.30,96.81,95.62,96.00,1101985
03-Jan-24,97.00,97.41,95.87,96.02,274995
02-Jan-24,98.40,98.99,97.24,97.65,600379
28-Dec-23,97.91,98.90,97.76,97.76,426866
27-Dec-23,98.00,98.50,97.61,97.94,48427
26-Dec-23,95.00,98.49,95.00,98.30,447198
22-Dec-23,100.00,100.00,98.10,98.30,214049
21-Dec-23,97.30,98.09,96.70,98.09,165937
20-Dec-23,97.50,98.81,97.30,97.50,131939
19-Dec-23,97.40,98.20,97.24,97.83,262737
18-Dec-23,97.90,98.21,96.90,97.80,1007874
15-Dec-23,97.50,98.92,96.82,97.74,662604
14-Dec-23,96.50,97.19,96.30,96.80,47531
13-Dec-23,96.75,97.09,95.92,95.92,2733693
12-Dec-23,94.70,96.84,94.70,96.74,481105
11-Dec-23,92.50,95.49,92.50,94.71,378336
08-Dec-23,91.26,92.36,90.45,92.16,162465
07-Dec-23,88.02,90.68,88.02,90.66,364412
06-Dec-23,88.11,88.82,87.66,88.02,150613
05-Dec-23,88.90,89.46,87.93,88.41,57810
04-Dec-23,88.32,89.38,88.22,88.65,6296
01-Dec-23,88.05,88.60,87.73,88.23,1078250
30-Nov-23,87.48,87.48,87.09,87.18,112881
29-Nov-23,87.90,88.57,87.02,87.48,12143
28-Nov-23,87.50,87.76,86.99,87.04,525104
27-Nov-23,87.03,88.11,86.40,87.50,454511
24-Nov-23,87.51,87.51,87.07,87.39,182043
23-Nov-23,87.95,87.95,84.56,85.67,5685
22-Nov-23,88.11,89.10,87.72,87.95,459850
21-Nov-23,88.99,88.99,87.34,88.00,204309
20-Nov-23,87.38,88.02,86.79,87.32,128457
17-Nov-23,87.27,88.00,86.77,88.00,1004614
16-Nov-23,86.94,87.61,86.74,87.27,183583
14-Nov-23,87.07,88.30,87.07,88.30,122287
13-Nov-23,87.30,88.21,86.49,87.07,1520895
10-Nov-23,84.64,86.31,84.64,86.16,180851
09-Nov-23,84.84,85.15,84.09,84.48,512991
08-Nov-23,83.70,84.91,83.70,84.84,51461
07-Nov-23,82.13,84.46,82.13,83.70,283253
06-Nov-23,80.06,83.60,80.06,83.13,2570141
03-Nov-23,78.00,80.32,76.64,80.07,173953
01-Nov-23,79.80,80.79,78.72,78.72,441917
31-Oct-23,81.15,81.17,79.79,80.40,153048
30-Oct-23,79.70,80.62,79.70,80.12,292741
27-Oct-23,78.66,78.95,78.46,78.51,35811
26-Oct-23,79.60,80.16,78.13,78.13,144155
25-Oct-23,80.82,81.19,80.40,80.56,144640
24-Oct-23,81.20,81.20,80.56,80.81,407144
23-Oct-23,79.20,81.55,79.20,81.12,3863327
20-Oct-23,80.17,80.47,79.20,79.20,191126
19-Oct-23,82.31,82.31,80.17,80.17,335026
18-Oct-23,85.09,85.09,82.27,82.31,513480
17-Oct-23,85.05,86.15,85.05,85.71,132734
16-Oct-23,86.21,86.46,85.34,85.47,304393
13-Oct-23,87.66,88.07,85.90,85.90,1088972
11-Oct-23,88.32,89.09,88.02,88.26,152005
10-Oct-23,86.77,89.03,86.77,88.32,3506
09-Oct-23,87.66,88.39,87.66,87.82,290171
06-Oct-23,88.47,90.81,88.47,90.81,105621

*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