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
26/07/2024	0,93%	1,10	119,54	118,68	118,48	120,05	36K	25
25/07/2024	-3,92%	-4,83	118,44	122,14	117,78	122,14	610K	54
24/07/2024	-1,42%	-1,78	123,27	125,00	122,81	125,00	370K	50
23/07/2024	0,31%	0,39	125,05	124,03	124,03	125,66	177K	44
22/07/2024	-1,69%	-2,14	124,66	127,04	124,02	127,04	472K	47
19/07/2024	1,01%	1,27	126,80	125,64	124,81	127,04	1M	43
18/07/2024	0,74%	0,92	125,53	124,10	124,10	126,86	415K	43
17/07/2024	-2,91%	-3,74	124,61	128,35	124,61	128,35	12M	90
16/07/2024	0,89%	1,13	128,35	127,22	127,22	129,01	428K	55
15/07/2024	1,65%	2,06	127,22	125,16	125,16	127,77	506K	481
12/07/2024	2,00%	2,45	125,16	123,16	123,16	125,76	1M	61
11/07/2024	-0,37%	-0,45	122,71	123,00	121,93	123,04	44K	33
10/07/2024	-0,52%	-0,65	123,16	122,24	121,92	123,16	246K	25
09/07/2024	-0,89%	-1,11	123,81	123,12	123,12	124,54	62K	161
08/07/2024	1,76%	2,16	124,92	122,76	122,40	124,92	2M	65
05/07/2024	-0,20%	-0,24	122,76	126,49	122,24	126,49	379K	79
04/07/2024	-1,84%	-2,31	123,00	121,83	121,83	123,79	25K	18
03/07/2024	-1,64%	-2,09	125,31	128,00	124,02	128,00	313K	54
02/07/2024	1,98%	2,47	127,40	122,43	122,43	127,97	695K	65
01/07/2024	-1,50%	-1,90	124,93	127,27	124,08	127,27	1M	312
28/06/2024	0,65%	0,82	126,83	127,52	125,79	128,18	161K	45
27/06/2024	0,81%	1,01	126,01	125,82	125,66	127,27	78K	35
26/06/2024	0,00%	0,00	125,00	125,00	125,00	126,45	100K	32
25/06/2024	1,96%	2,40	125,00	124,96	124,28	125,00	34K	23
24/06/2024	-1,27%	-1,58	122,60	122,64	121,44	123,70	481K	51
21/06/2024	0,32%	0,39	124,18	124,56	122,44	124,56	180K	25
20/06/2024	0,15%	0,19	123,79	121,12	121,12	124,92	96K	31
19/06/2024	0,04%	0,05	123,60	123,56	123,56	125,71	67K	20
18/06/2024	1,13%	1,38	123,55	122,00	122,00	124,20	582K	40
17/06/2024	3,82%	4,49	122,17	118,92	118,92	122,40	907K	48
14/06/2024	-2,47%	-2,98	117,68	116,92	116,90	118,89	849K	33
13/06/2024	0,47%	0,56	120,66	117,69	117,69	120,66	674K	44
12/06/2024	3,85%	4,45	120,10	119,99	118,79	120,72	624K	47
11/06/2024	-0,34%	-0,39	115,65	116,28	115,08	116,52	773K	53
10/06/2024	0,37%	0,43	116,04	115,62	115,33	117,36	1M	41
07/06/2024	1,28%	1,46	115,61	115,06	113,58	115,72	185K	45
06/06/2024	-1,76%	-2,04	114,15	116,53	113,69	116,59	356K	262
05/06/2024	1,85%	2,11	116,19	112,23	112,23	118,00	74K	44
04/06/2024	2,01%	2,25	114,08	113,83	113,77	115,55	195K	44
03/06/2024	-0,06%	-0,07	111,83	113,48	111,23	113,49	1M	150
31/05/2024	0,32%	0,36	111,90	112,53	111,27	112,53	899K	15
29/05/2024	0,31%	0,34	111,54	111,20	111,09	111,87	123K	10
28/05/2024	4,37%	4,66	111,20	111,21	110,88	112,42	254K	50
27/05/2024	-4,76%	-5,33	106,54	113,31	106,54	113,31	71K	14
24/05/2024	1,12%	1,24	111,87	110,63	110,63	112,75	263K	20
23/05/2024	-1,50%	-1,68	110,63	112,58	110,29	112,58	30K	16
22/05/2024	0,80%	0,89	112,31	111,65	111,65	113,30	40K	28
21/05/2024	1,75%	1,92	111,42	109,12	109,12	111,50	295K	165
20/05/2024	1,30%	1,40	109,50	108,10	108,02	110,12	376K	38
17/05/2024	-1,43%	-1,57	108,10	108,84	107,61	109,27	178K	27
16/05/2024	-0,99%	-1,10	109,67	110,44	109,35	111,18	226K	80
15/05/2024	0,20%	0,22	110,77	112,20	110,00	112,20	103K	682
14/05/2024	0,39%	0,43	110,55	109,67	109,41	110,55	34K	20
13/05/2024	-2,05%	-2,30	110,12	112,20	109,71	112,20	1M	27
10/05/2024	1,28%	1,42	112,42	111,58	111,46	112,42	84K	21
09/05/2024	4,69%	4,97	111,00	107,69	107,69	111,76	1M	39
08/05/2024	1,45%	1,52	106,03	105,60	105,08	106,12	194K	199
07/05/2024	0,77%	0,80	104,51	104,21	103,52	104,90	1M	305
06/05/2024	0,11%	0,11	103,71	103,80	101,93	103,80	386K	241
03/05/2024	2,88%	2,90	103,60	104,32	103,60	108,10	594K	49
02/05/2024	-1,85%	-1,90	100,70	108,00	99,39	108,00	275K	143
30/04/2024	-0,39%	-0,40	102,60	103,28	102,60	103,75	211K	33
29/04/2024	-0,29%	-0,30	103,00	102,40	101,91	103,27	243K	341
26/04/2024	-0,23%	-0,24	103,30	103,48	102,30	103,48	99K	13
25/04/2024	-0,04%	-0,04	103,54	103,00	103,00	103,97	79K	13
24/04/2024	0,26%	0,27	103,58	104,37	103,10	104,49	121K	69
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	-	-	98,59	96,47	96,47	98,71	217K	41

Date,Open,High,Low,Close,Volume
26-Jul-24,118.68,120.05,118.48,119.54,36031
25-Jul-24,122.14,122.14,117.78,118.44,609590
24-Jul-24,125.00,125.00,122.81,123.27,370490
23-Jul-24,124.03,125.66,124.03,125.05,177143
22-Jul-24,127.04,127.04,124.02,124.66,471744
19-Jul-24,125.64,127.04,124.81,126.80,1305613
18-Jul-24,124.10,126.86,124.10,125.53,414550
17-Jul-24,128.35,128.35,124.61,124.61,11762835
16-Jul-24,127.22,129.01,127.22,128.35,427875
15-Jul-24,125.16,127.77,125.16,127.22,505551
12-Jul-24,123.16,125.76,123.16,125.16,1043803
11-Jul-24,123.00,123.04,121.93,122.71,44448
10-Jul-24,122.24,123.16,121.92,123.16,245715
09-Jul-24,123.12,124.54,123.12,123.81,62474
08-Jul-24,122.76,124.92,122.40,124.92,2267265
05-Jul-24,126.49,126.49,122.24,122.76,379086
04-Jul-24,121.83,123.79,121.83,123.00,25288
03-Jul-24,128.00,128.00,124.02,125.31,313125
02-Jul-24,122.43,127.97,122.43,127.40,694761
01-Jul-24,127.27,127.27,124.08,124.93,1436786
28-Jun-24,127.52,128.18,125.79,126.83,161430
27-Jun-24,125.82,127.27,125.66,126.01,78211
26-Jun-24,125.00,126.45,125.00,125.00,99801
25-Jun-24,124.96,125.00,124.28,125.00,34286
24-Jun-24,122.64,123.70,121.44,122.60,480516
21-Jun-24,124.56,124.56,122.44,124.18,180362
20-Jun-24,121.12,124.92,121.12,123.79,96206
19-Jun-24,123.56,125.71,123.56,123.60,66870
18-Jun-24,122.00,124.20,122.00,123.55,582245
17-Jun-24,118.92,122.40,118.92,122.17,906629
14-Jun-24,116.92,118.89,116.90,117.68,848709
13-Jun-24,117.69,120.66,117.69,120.66,674349
12-Jun-24,119.99,120.72,118.79,120.10,623561
11-Jun-24,116.28,116.52,115.08,115.65,772753
10-Jun-24,115.62,117.36,115.33,116.04,1430602
07-Jun-24,115.06,115.72,113.58,115.61,185110
06-Jun-24,116.53,116.59,113.69,114.15,355809
05-Jun-24,112.23,118.00,112.23,116.19,73963
04-Jun-24,113.83,115.55,113.77,114.08,194938
03-Jun-24,113.48,113.49,111.23,111.83,1026141
31-May-24,112.53,112.53,111.27,111.90,898807
29-May-24,111.20,111.87,111.09,111.54,122567
28-May-24,111.21,112.42,110.88,111.20,253832
27-May-24,113.31,113.31,106.54,106.54,70762
24-May-24,110.63,112.75,110.63,111.87,263170
23-May-24,112.58,112.58,110.29,110.63,30335
22-May-24,111.65,113.30,111.65,112.31,40163
21-May-24,109.12,111.50,109.12,111.42,294999
20-May-24,108.10,110.12,108.02,109.50,376450
17-May-24,108.84,109.27,107.61,108.10,177892
16-May-24,110.44,111.18,109.35,109.67,225683
15-May-24,112.20,112.20,110.00,110.77,102953
14-May-24,109.67,110.55,109.41,110.55,34088
13-May-24,112.20,112.20,109.71,110.12,1269220
10-May-24,111.58,112.42,111.46,112.42,83836
09-May-24,107.69,111.76,107.69,111.00,1009490
08-May-24,105.60,106.12,105.08,106.03,194047
07-May-24,104.21,104.90,103.52,104.51,1452224
06-May-24,103.80,103.80,101.93,103.71,386250
03-May-24,104.32,108.10,103.60,103.60,593938
02-May-24,108.00,108.00,99.39,100.70,274628
30-Apr-24,103.28,103.75,102.60,102.60,211340
29-Apr-24,102.40,103.27,101.91,103.00,242989
26-Apr-24,103.48,103.48,102.30,103.30,99455
25-Apr-24,103.00,103.97,103.00,103.54,78521
24-Apr-24,104.37,104.49,103.10,103.58,120902
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

*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