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
04/12/2025	-0,39%	-0,60	152,10	153,20	150,01	153,20	311K	97
03/12/2025	-2,50%	-3,92	152,70	155,57	148,70	156,75	300K	52
02/12/2025	4,63%	6,93	156,62	150,20	149,55	157,23	500K	42
01/12/2025	0,19%	0,28	149,69	149,41	148,95	151,26	90K	31
28/11/2025	-0,39%	-0,59	149,41	150,03	149,25	150,83	222K	25
27/11/2025	0,25%	0,38	150,00	150,00	148,94	150,00	9K	15
26/11/2025	-0,85%	-1,29	149,62	150,48	149,06	151,57	877K	29

25/11/2025	0,38%	0,57	150,91	150,34	148,05	152,33	162K	43
24/11/2025	2,39%	3,51	150,34	148,62	148,37	150,60	403K	35
21/11/2025	2,67%	3,82	146,83	142,01	141,62	147,88	734K	43
19/11/2025	-1,63%	-2,37	143,01	146,37	142,47	146,37	521K	71
18/11/2025	-0,37%	-0,54	145,38	145,92	145,38	147,76	1M	46
17/11/2025	-4,60%	-7,04	145,92	153,48	145,46	153,89	6M	108
14/11/2025	-0,73%	-1,13	152,96	154,07	151,75	154,19	673K	45
13/11/2025	-1,51%	-2,36	154,09	156,94	154,09	157,71	2M	174
12/11/2025	2,40%	3,67	156,45	152,31	151,48	156,46	2M	150
11/11/2025	2,54%	3,78	152,78	149,75	149,20	152,78	363K	35
10/11/2025	-1,97%	-3,00	149,00	151,00	149,00	152,14	3M	87
07/11/2025	1,88%	2,81	152,00	151,07	149,98	152,00	167K	383
06/11/2025	-1,24%	-1,88	149,19	151,07	148,40	151,07	884K	52
05/11/2025	-1,34%	-2,05	151,07	153,47	149,86	153,50	651K	55
04/11/2025	-0,47%	-0,72	153,12	154,71	153,12	155,84	135K	63
03/11/2025	-1,77%	-2,78	153,84	156,39	152,80	156,39	2M	36
31/10/2025	-0,11%	-0,17	156,62	156,32	155,20	157,11	42K	54
30/10/2025	0,71%	1,11	156,79	156,95	156,60	162,12	947K	52
29/10/2025	-1,09%	-1,72	155,68	161,00	150,51	161,00	2M	94
28/10/2025	-2,54%	-4,10	157,40	163,12	157,40	163,12	218K	32
27/10/2025	2,09%	3,30	161,50	160,03	159,71	161,75	43K	41
24/10/2025	0,76%	1,20	158,20	155,62	155,62	159,51	18K	25
23/10/2025	-2,94%	-4,75	157,00	161,57	157,00	161,57	117K	25
22/10/2025	-0,66%	-1,08	161,75	163,27	161,19	163,60	579K	26
21/10/2025	3,09%	4,88	162,83	159,18	158,17	163,40	121K	58
20/10/2025	-0,79%	-1,25	157,95	157,85	156,82	158,66	34K	33
17/10/2025	3,24%	4,99	159,20	155,89	155,22	159,20	32K	28
16/10/2025	-3,13%	-4,98	154,21	157,65	154,01	157,65	936K	48
15/10/2025	-3,72%	-6,15	159,19	164,20	159,17	164,27	1M	118
14/10/2025	1,01%	1,66	165,34	163,70	163,70	166,47	553K	41
13/10/2025	0,71%	1,15	163,68	161,80	161,80	164,10	246K	57
10/10/2025	1,89%	3,02	162,53	160,02	160,02	163,06	698K	71
09/10/2025	1,68%	2,63	159,51	156,00	154,77	159,98	331K	69
08/10/2025	-2,74%	-4,42	156,88	159,60	155,98	159,60	2M	71
07/10/2025	-2,00%	-3,30	161,30	163,20	159,00	163,20	391K	440
06/10/2025	0,15%	0,24	164,60	164,35	160,59	170,13	525K	80
03/10/2025	-0,63%	-1,04	164,36	166,36	164,35	166,78	259K	38
02/10/2025	1,83%	2,98	165,40	162,42	161,94	165,40	281K	50
01/10/2025	-0,81%	-1,32	162,42	163,74	160,21	163,86	2M	129
30/09/2025	-1,27%	-2,11	163,74	165,60	163,20	165,60	2M	63
29/09/2025	-2,24%	-3,80	165,85	168,69	165,85	168,69	281K	261
26/09/2025	-0,60%	-1,02	169,65	170,51	168,48	170,52	222K	27
25/09/2025	1,83%	3,07	170,67	168,33	167,13	170,78	52K	14
24/09/2025	0,96%	1,60	167,60	167,24	165,36	167,60	124K	163
23/09/2025	0,55%	0,90	166,00	165,35	164,75	166,25	141K	49
22/09/2025	-0,13%	-0,22	165,10	162,01	162,01	167,28	174K	22
19/09/2025	0,24%	0,40	165,32	166,20	164,81	166,50	111K	26
18/09/2025	-1,76%	-2,95	164,92	167,10	164,70	169,65	482K	27
17/09/2025	1,13%	1,88	167,87	166,35	165,35	168,27	1M	55
16/09/2025	-1,20%	-2,01	165,99	167,49	164,58	167,49	47K	22
15/09/2025	0,36%	0,60	168,00	167,00	165,84	168,87	779K	62
12/09/2025	-1,70%	-2,90	167,40	169,61	166,88	169,61	360K	12
11/09/2025	0,77%	1,30	170,30	169,00	168,30	170,51	120K	203
10/09/2025	-2,69%	-4,67	169,00	171,00	167,00	171,00	831K	34
09/09/2025	1,11%	1,90	173,67	171,85	171,50	174,24	18K	15
08/09/2025	1,24%	2,11	171,77	171,00	171,00	174,67	43K	47
05/09/2025	-1,97%	-3,41	169,66	173,07	168,81	173,80	3M	73
04/09/2025	0,10%	0,18	173,07	170,72	170,06	176,40	202K	272
03/09/2025	0,60%	1,03	172,89	171,59	170,86	173,74	64K	16
02/09/2025	-0,42%	-0,73	171,86	172,59	170,20	173,73	24K	32
01/09/2025	0,52%	0,90	172,59	170,00	166,36	176,18	11K	15
29/08/2025	-1,62%	-2,82	171,69	174,13	171,69	174,23	252K	106
28/08/2025	0,57%	0,99	174,51	175,17	174,09	175,41	35K	132
27/08/2025	-2,26%	-4,01	173,52	177,53	173,06	177,53	563K	123
26/08/2025	1,13%	1,98	177,53	176,16	176,16	177,53	169K	14
25/08/2025	0,63%	1,10	175,55	176,50	175,55	178,45	250K	36
22/08/2025	-2,27%	-4,06	174,45	178,28	174,45	180,00	1M	202
21/08/2025	1,18%	2,08	178,51	175,40	175,40	178,51	58K	88
20/08/2025	0,32%	0,57	176,43	177,00	173,90	177,00	2M	38
19/08/2025	1,65%	2,86	175,86	173,20	173,20	176,27	278K	37
18/08/2025	3,11%	5,21	173,00	170,60	170,10	173,00	240K	218
15/08/2025	-1,57%	-2,67	167,79	168,60	167,79	169,63	169K	16
14/08/2025	1,12%	1,89	170,46	168,12	167,76	171,02	1M	537
13/08/2025	0,37%	0,62	168,57	167,67	166,69	168,86	43K	14
12/08/2025	0,50%	0,84	167,95	167,11	166,42	168,81	33K	44
11/08/2025	0,07%	0,11	167,11	167,50	166,70	169,15	110K	34
08/08/2025	-0,57%	-0,95	167,00	169,49	166,05	170,00	910K	152
07/08/2025	-2,73%	-4,71	167,95	172,66	167,87	174,40	2M	44
06/08/2025	0,18%	0,31	172,66	172,31	170,27	173,06	298K	372
05/08/2025	-0,21%	-0,36	172,35	172,71	170,73	173,23	44K	25
04/08/2025	1,54%	2,62	172,71	171,00	169,00	172,76	6M	65
01/08/2025	-3,53%	-6,22	170,09	176,31	169,73	176,31	270K	33
31/07/2025	-1,55%	-2,78	176,31	180,99	176,31	181,40	135K	18
30/07/2025	-0,20%	-0,36	179,09	175,32	175,31	181,80	2M	35
29/07/2025	-0,92%	-1,67	179,45	181,12	178,20	181,45	39K	34
28/07/2025	0,98%	1,76	181,12	179,44	178,38	181,12	90K	21
25/07/2025	0,43%	0,76	179,36	178,74	178,39	179,80	18K	15
24/07/2025	-1,86%	-3,38	178,60	179,96	178,60	181,80	20K	19
23/07/2025	-0,22%	-0,41	181,98	182,38	181,35	182,38	24K	23
22/07/2025	0,72%	1,31	182,39	180,40	180,40	183,56	277K	61
21/07/2025	-0,56%	-1,02	181,08	181,62	180,81	182,15	46K	12
18/07/2025	1,58%	2,83	182,10	180,72	179,82	182,10	24K	15
17/07/2025	0,30%	0,53	179,27	178,74	178,74	181,20	39K	45
16/07/2025	-0,15%	-0,26	178,74	180,00	178,56	181,41	90K	34
15/07/2025	-2,57%	-4,73	179,00	181,44	179,00	182,43	45K	40
14/07/2025	1,51%	2,73	183,73	181,00	180,50	183,90	787K	24
11/07/2025	0,28%	0,50	181,00	180,50	180,45	181,53	103K	21
10/07/2025	2,23%	3,93	180,50	176,65	176,65	182,14	2M	42
09/07/2025	-2,01%	-3,63	176,57	178,38	176,21	179,54	1M	35
08/07/2025	-1,19%	-2,17	180,20	180,63	177,30	182,17	117K	103
07/07/2025	5,15%	8,93	182,37	178,99	177,58	182,37	707K	58
04/07/2025	-1,79%	-3,16	173,44	173,23	173,23	177,30	50K	25
03/07/2025	0,17%	0,30	176,60	178,90	176,39	180,20	48K	40
02/07/2025	-1,27%	-2,26	176,30	174,98	174,98	178,56	26K	25
01/07/2025	0,25%	0,45	178,56	179,46	176,85	180,45	239K	607
27/06/2025	1,94%	3,39	178,11	176,20	176,20	178,63	893K	37
26/06/2025	0,47%	0,81	174,72	174,00	174,00	177,04	192K	44
25/06/2025	0,88%	1,51	173,91	174,99	172,69	174,99	24K	17
24/06/2025	2,13%	3,60	172,40	168,80	168,80	174,50	4M	81
23/06/2025	0,91%	1,52	168,80	163,93	163,93	168,80	108K	22
20/06/2025	2,61%	4,26	167,28	165,60	165,60	167,86	37K	24
18/06/2025	-1,98%	-3,30	163,02	167,40	163,02	167,40	122K	24
17/06/2025	-1,02%	-1,71	166,32	168,79	166,05	168,80	88K	141
16/06/2025	2,28%	3,74	168,03	167,96	167,96	169,47	68K	32
13/06/2025	-4,83%	-8,33	164,29	171,72	164,29	171,72	1M	31
12/06/2025	0,26%	0,45	172,62	172,17	171,72	173,68	2M	41
11/06/2025	0,79%	1,35	172,17	173,60	171,64	175,00	199K	32
10/06/2025	-1,40%	-2,42	170,82	173,81	170,82	176,94	987K	81
09/06/2025	-3,17%	-5,68	173,24	178,74	173,24	178,92	3M	39
06/06/2025	1,02%	1,81	178,92	177,16	177,16	179,51	474K	25
05/06/2025	-0,71%	-1,27	177,11	177,60	177,11	179,20	420K	66
04/06/2025	1,42%	2,50	178,38	177,50	175,32	181,70	217K	44
03/06/2025	-2,39%	-4,30	175,88	180,18	175,88	180,35	208K	78
02/06/2025	-0,20%	-0,36	180,18	176,92	176,92	180,18	234K	788
30/05/2025	1,47%	2,61	180,54	177,31	177,31	180,54	398K	264
29/05/2025	0,53%	0,93	177,93	176,31	175,32	178,11	121K	244
28/05/2025	-	-	177,00	176,61	176,58	179,23	1M	2.040

Date,Open,High,Low,Close,Volume
04-Dec-25,153.20,153.20,150.01,152.10,311094
03-Dec-25,155.57,156.75,148.70,152.70,300263
02-Dec-25,150.20,157.23,149.55,156.62,500425
01-Dec-25,149.41,151.26,148.95,149.69,90358
28-Nov-25,150.03,150.83,149.25,149.41,221511
27-Nov-25,150.00,150.00,148.94,150.00,9287
26-Nov-25,150.48,151.57,149.06,149.62,877391
25-Nov-25,150.34,152.33,148.05,150.91,161597
24-Nov-25,148.62,150.60,148.37,150.34,403431
21-Nov-25,142.01,147.88,141.62,146.83,733792
19-Nov-25,146.37,146.37,142.47,143.01,521454
18-Nov-25,145.92,147.76,145.38,145.38,1291029
17-Nov-25,153.48,153.89,145.46,145.92,5763718
14-Nov-25,154.07,154.19,151.75,152.96,673403
13-Nov-25,156.94,157.71,154.09,154.09,1696556
12-Nov-25,152.31,156.46,151.48,156.45,2109420
11-Nov-25,149.75,152.78,149.20,152.78,362800
10-Nov-25,151.00,152.14,149.00,149.00,2817056
07-Nov-25,151.07,152.00,149.98,152.00,167409
06-Nov-25,151.07,151.07,148.40,149.19,883782
05-Nov-25,153.47,153.50,149.86,151.07,651432
04-Nov-25,154.71,155.84,153.12,153.12,134952
03-Nov-25,156.39,156.39,152.80,153.84,2120932
31-Oct-25,156.32,157.11,155.20,156.62,42065
30-Oct-25,156.95,162.12,156.60,156.79,947298
29-Oct-25,161.00,161.00,150.51,155.68,2222406
28-Oct-25,163.12,163.12,157.40,157.40,218249
27-Oct-25,160.03,161.75,159.71,161.50,42974
24-Oct-25,155.62,159.51,155.62,158.20,17614
23-Oct-25,161.57,161.57,157.00,157.00,116531
22-Oct-25,163.27,163.60,161.19,161.75,579323
21-Oct-25,159.18,163.40,158.17,162.83,121281
20-Oct-25,157.85,158.66,156.82,157.95,33637
17-Oct-25,155.89,159.20,155.22,159.20,31822
16-Oct-25,157.65,157.65,154.01,154.21,936182
15-Oct-25,164.20,164.27,159.17,159.19,1036175
14-Oct-25,163.70,166.47,163.70,165.34,553022
13-Oct-25,161.80,164.10,161.80,163.68,245545
10-Oct-25,160.02,163.06,160.02,162.53,697576
09-Oct-25,156.00,159.98,154.77,159.51,331018
08-Oct-25,159.60,159.60,155.98,156.88,1939509
07-Oct-25,163.20,163.20,159.00,161.30,391182
06-Oct-25,164.35,170.13,160.59,164.60,525387
03-Oct-25,166.36,166.78,164.35,164.36,259459
02-Oct-25,162.42,165.40,161.94,165.40,281224
01-Oct-25,163.74,163.86,160.21,162.42,2015110
30-Sep-25,165.60,165.60,163.20,163.74,2005072
29-Sep-25,168.69,168.69,165.85,165.85,281004
26-Sep-25,170.51,170.52,168.48,169.65,221678
25-Sep-25,168.33,170.78,167.13,170.67,51893
24-Sep-25,167.24,167.60,165.36,167.60,124464
23-Sep-25,165.35,166.25,164.75,166.00,141253
22-Sep-25,162.01,167.28,162.01,165.10,173537
19-Sep-25,166.20,166.50,164.81,165.32,111422
18-Sep-25,167.10,169.65,164.70,164.92,481779
17-Sep-25,166.35,168.27,165.35,167.87,1296839
16-Sep-25,167.49,167.49,164.58,165.99,47199
15-Sep-25,167.00,168.87,165.84,168.00,779233
12-Sep-25,169.61,169.61,166.88,167.40,360082
11-Sep-25,169.00,170.51,168.30,170.30,119646
10-Sep-25,171.00,171.00,167.00,169.00,830528
09-Sep-25,171.85,174.24,171.50,173.67,18307
08-Sep-25,171.00,174.67,171.00,171.77,42902
05-Sep-25,173.07,173.80,168.81,169.66,2890614
04-Sep-25,170.72,176.40,170.06,173.07,202352
03-Sep-25,171.59,173.74,170.86,172.89,63703
02-Sep-25,172.59,173.73,170.20,171.86,23735
01-Sep-25,170.00,176.18,166.36,172.59,10906
29-Aug-25,174.13,174.23,171.69,171.69,252205
28-Aug-25,175.17,175.41,174.09,174.51,35473
27-Aug-25,177.53,177.53,173.06,173.52,562853
26-Aug-25,176.16,177.53,176.16,177.53,169136
25-Aug-25,176.50,178.45,175.55,175.55,249814
22-Aug-25,178.28,180.00,174.45,174.45,1073067
21-Aug-25,175.40,178.51,175.40,178.51,58188
20-Aug-25,177.00,177.00,173.90,176.43,1546714
19-Aug-25,173.20,176.27,173.20,175.86,278355
18-Aug-25,170.60,173.00,170.10,173.00,239579
15-Aug-25,168.60,169.63,167.79,167.79,168783
14-Aug-25,168.12,171.02,167.76,170.46,1379537
13-Aug-25,167.67,168.86,166.69,168.57,42725
12-Aug-25,167.11,168.81,166.42,167.95,32677
11-Aug-25,167.50,169.15,166.70,167.11,110112
08-Aug-25,169.49,170.00,166.05,167.00,910040
07-Aug-25,172.66,174.40,167.87,167.95,2023619
06-Aug-25,172.31,173.06,170.27,172.66,298384
05-Aug-25,172.71,173.23,170.73,172.35,44430
04-Aug-25,171.00,172.76,169.00,172.71,5636065
01-Aug-25,176.31,176.31,169.73,170.09,269617
31-Jul-25,180.99,181.40,176.31,176.31,135302
30-Jul-25,175.32,181.80,175.31,179.09,2435978
29-Jul-25,181.12,181.45,178.20,179.45,38837
28-Jul-25,179.44,181.12,178.38,181.12,90076
25-Jul-25,178.74,179.80,178.39,179.36,18082
24-Jul-25,179.96,181.80,178.60,178.60,20239
23-Jul-25,182.38,182.38,181.35,181.98,24200
22-Jul-25,180.40,183.56,180.40,182.39,276572
21-Jul-25,181.62,182.15,180.81,181.08,46127
18-Jul-25,180.72,182.10,179.82,182.10,24426
17-Jul-25,178.74,181.20,178.74,179.27,38549
16-Jul-25,180.00,181.41,178.56,178.74,89526
15-Jul-25,181.44,182.43,179.00,179.00,44969
14-Jul-25,181.00,183.90,180.50,183.73,787157
11-Jul-25,180.50,181.53,180.45,181.00,103426
10-Jul-25,176.65,182.14,176.65,180.50,1953651
09-Jul-25,178.38,179.54,176.21,176.57,1476768
08-Jul-25,180.63,182.17,177.30,180.20,116782
07-Jul-25,178.99,182.37,177.58,182.37,707325
04-Jul-25,173.23,177.30,173.23,173.44,50333
03-Jul-25,178.90,180.20,176.39,176.60,48377
02-Jul-25,174.98,178.56,174.98,176.30,26009
01-Jul-25,179.46,180.45,176.85,178.56,239008
27-Jun-25,176.20,178.63,176.20,178.11,893338
26-Jun-25,174.00,177.04,174.00,174.72,192443
25-Jun-25,174.99,174.99,172.69,173.91,24254
24-Jun-25,168.80,174.50,168.80,172.40,3932464
23-Jun-25,163.93,168.80,163.93,168.80,107560
20-Jun-25,165.60,167.86,165.60,167.28,37217
18-Jun-25,167.40,167.40,163.02,163.02,121580
17-Jun-25,168.79,168.80,166.05,166.32,87757
16-Jun-25,167.96,169.47,167.96,168.03,67954
13-Jun-25,171.72,171.72,164.29,164.29,1002697
12-Jun-25,172.17,173.68,171.72,172.62,1780741
11-Jun-25,173.60,175.00,171.64,172.17,198564
10-Jun-25,173.81,176.94,170.82,170.82,986704
09-Jun-25,178.74,178.92,173.24,173.24,2709089
06-Jun-25,177.16,179.51,177.16,178.92,473661
05-Jun-25,177.60,179.20,177.11,177.11,420016
04-Jun-25,177.50,181.70,175.32,178.38,216837
03-Jun-25,180.18,180.35,175.88,175.88,207549
02-Jun-25,176.92,180.18,176.92,180.18,233973
30-May-25,177.31,180.54,177.31,180.54,397897
29-May-25,176.31,178.11,175.32,177.93,121494
28-May-25,176.61,179.23,176.58,177.00,1177798

*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