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
24/06/2024-1,27%-1,58122,60122,64121,44123,70481K51
21/06/20240,32%0,39124,18124,56122,44124,56180K25
20/06/20240,15%0,19123,79121,12121,12124,9296K31
19/06/20240,04%0,05123,60123,56123,56125,7167K20
18/06/20241,13%1,38123,55122,00122,00124,20582K40
17/06/20243,82%4,49122,17118,92118,92122,40907K48
14/06/2024-2,47%-2,98117,68116,92116,90118,89849K33
13/06/20240,47%0,56120,66117,69117,69120,66674K44
12/06/20243,85%4,45120,10119,99118,79120,72624K47
11/06/2024-0,34%-0,39115,65116,28115,08116,52773K53
10/06/20240,37%0,43116,04115,62115,33117,361M41
07/06/20241,28%1,46115,61115,06113,58115,72185K45
06/06/2024-1,76%-2,04114,15116,53113,69116,59356K262
05/06/20241,85%2,11116,19112,23112,23118,0074K44
04/06/20242,01%2,25114,08113,83113,77115,55195K44
03/06/2024-0,06%-0,07111,83113,48111,23113,491M150
31/05/20240,32%0,36111,90112,53111,27112,53899K15
29/05/20240,31%0,34111,54111,20111,09111,87123K10
28/05/20244,37%4,66111,20111,21110,88112,42254K50
27/05/2024-4,76%-5,33106,54113,31106,54113,3171K14
24/05/20241,12%1,24111,87110,63110,63112,75263K20
23/05/2024-1,50%-1,68110,63112,58110,29112,5830K16
22/05/20240,80%0,89112,31111,65111,65113,3040K28
21/05/20241,75%1,92111,42109,12109,12111,50295K165
20/05/20241,30%1,40109,50108,10108,02110,12376K38
17/05/2024-1,43%-1,57108,10108,84107,61109,27178K27
16/05/2024-0,99%-1,10109,67110,44109,35111,18226K80
15/05/20240,20%0,22110,77112,20110,00112,20103K682
14/05/20240,39%0,43110,55109,67109,41110,5534K20
13/05/2024-2,05%-2,30110,12112,20109,71112,201M27
10/05/20241,28%1,42112,42111,58111,46112,4284K21
09/05/20244,69%4,97111,00107,69107,69111,761M39
08/05/20241,45%1,52106,03105,60105,08106,12194K199
07/05/20240,77%0,80104,51104,21103,52104,901M305
06/05/20240,11%0,11103,71103,80101,93103,80386K241
03/05/20242,88%2,90103,60104,32103,60108,10594K49
02/05/2024-1,85%-1,90100,70108,0099,39108,00275K143
30/04/2024-0,39%-0,40102,60103,28102,60103,75211K33
29/04/2024-0,29%-0,30103,00102,40101,91103,27243K341
26/04/2024-0,23%-0,24103,30103,48102,30103,4899K13
25/04/2024-0,04%-0,04103,54103,00103,00103,9779K13
24/04/20240,26%0,27103,58104,37103,10104,49121K69
23/04/20240,98%1,00103,31103,60103,10103,87119K20
22/04/20241,01%1,02102,31101,29101,29103,02251K16
19/04/2024-1,76%-1,81101,29102,90101,04102,903M35
18/04/2024-0,28%-0,29103,10103,20102,68104,40123K25
17/04/2024-1,24%-1,30103,39103,70103,04103,709K8
16/04/20241,53%1,58104,69104,30104,19105,0155K61
15/04/2024-0,02%-0,02103,11104,90103,11106,87636K40
12/04/2024-2,71%-2,87103,13106,59102,74106,59346K56
11/04/20242,50%2,59106,00103,90103,90106,43359K63
10/04/20241,09%1,11103,41103,90102,70104,5084K30
09/04/2024-1,70%-1,77102,30102,10101,00102,401M32
08/04/20241,01%1,04104,07104,35103,20104,3528K27
05/04/20240,71%0,73103,03102,90102,81104,60175K174
04/04/2024-2,11%-2,20102,30105,00101,92105,01194K229
03/04/20240,97%1,00104,50102,90102,90105,60422K86
02/04/20240,49%0,50103,50103,00101,70103,5049K210
01/04/2024-0,81%-0,84103,00104,30102,80105,403M324
28/03/2024-0,63%-0,66103,84103,85103,84104,39134K6
27/03/20240,65%0,68104,50104,30104,23105,31157K18
26/03/20240,55%0,57103,82104,29103,73104,98213K62
25/03/2024-0,25%-0,26103,25103,70101,70103,7018K19
22/03/2024-0,46%-0,48103,51103,10103,10103,719K11
21/03/20241,54%1,58103,99103,64102,10104,38142K720
20/03/20241,65%1,66102,41101,12100,86103,00268K25
19/03/20242,12%2,09100,7598,6698,66100,752M51
18/03/20241,25%1,2298,6697,4497,4499,604M73
15/03/2024-2,56%-2,5697,4498,8097,4498,80305K14
14/03/20240,25%0,25100,00100,2599,79100,702M94
13/03/20240,15%0,1599,7599,6099,1199,79137K65
12/03/20240,02%0,0299,6099,7999,40100,79260K353
11/03/20240,29%0,2999,5898,8098,80100,901M60
08/03/20241,52%1,4999,2998,1398,1399,7026K109
07/03/20241,44%1,3997,8096,2496,2498,002M20
06/03/2024-0,92%-0,9096,4197,3596,0997,351M148
05/03/2024-0,56%-0,5597,3197,8596,5099,0355K25
04/03/2024-1,16%-1,1597,8699,4097,8699,40116K21
01/03/20240,10%0,1099,01100,0097,90100,003M59
29/02/2024-0,10%-0,1098,9199,2298,30100,39100K20
28/02/20240,81%0,8099,0198,5998,5999,701M51
27/02/2024-1,45%-1,4598,21100,7098,00100,70769K53
26/02/2024-0,26%-0,2699,66100,2099,66101,79198K29
23/02/2024-9,97%-11,0799,92108,0099,66108,003M80
22/02/20245,40%5,69110,99107,25107,25110,99397K165
21/02/20240,98%1,02105,30104,28104,28105,64165K35
20/02/2024-1,91%-2,03104,28104,94103,88105,0530K34
19/02/20240,47%0,50106,31105,81104,38106,31137K16
16/02/2024-1,11%-1,19105,81106,56105,81106,7852K105
15/02/20240,80%0,85107,00107,42105,64107,91665K221
14/02/20240,31%0,33106,15106,40105,64106,4718K18
09/02/2024-3,08%-3,36105,82105,60105,00106,63270K29
08/02/20243,29%3,48109,18106,81106,04109,22298K30
07/02/20242,64%2,72105,70103,50103,50106,47223K28
06/02/2024-0,03%-0,03102,98102,30102,30103,56201K20
05/02/20241,93%1,95103,01101,10101,10103,01275K18
02/02/20241,46%1,45101,06100,8099,71101,7588K22
01/02/20240,22%0,2299,6199,4098,70101,0018K20
31/01/2024-1,10%-1,1199,39101,0098,50101,00488K611
30/01/20240,01%0,01100,50100,40100,11101,11107K14
29/01/20241,70%1,68100,4998,6698,00100,49149K15
26/01/20240,72%0,7198,8197,9097,9099,0111K7
25/01/2024-0,87%-0,8698,1098,2098,1098,917K12
24/01/2024-0,04%-0,0498,9699,0097,7999,002M19
23/01/2024-0,58%-0,5899,0099,7599,0099,9315K10
22/01/2024-2,27%-2,3199,58102,2898,90103,39470K31
19/01/20242,31%2,30101,8999,9999,90101,90300K57
18/01/20241,32%1,3099,5998,2998,2999,5920K47
17/01/2024-0,30%-0,3098,2995,0093,9599,00138K21
16/01/20242,20%2,1298,5996,4796,4798,71217K41
15/01/2024-0,75%-0,7396,4797,2196,4797,2143K13
12/01/2024-1,62%-1,6097,2098,3497,20100,0092K15
11/01/20240,51%0,5098,8095,0095,0099,28652K395
10/01/20241,21%1,1898,3098,8898,2099,00235K397
09/01/20241,14%1,0997,1296,0395,9097,42876K20
08/01/20241,13%1,0796,0395,4194,9596,04368K20
05/01/2024-1,08%-1,0494,9695,7094,5195,7054K55
04/01/2024-0,02%-0,0296,0096,3095,6296,811M19
03/01/2024-1,67%-1,6396,0297,0095,8797,41275K274
02/01/2024-0,11%-0,1197,6598,4097,2498,99600K241
28/12/2023-0,18%-0,1897,7697,9197,7698,90427K133
27/12/2023-0,37%-0,3697,9498,0097,6198,5048K146
26/12/20230,00%0,0098,3095,0095,0098,49447K28
22/12/20230,21%0,2198,30100,0098,10100,00214K230
21/12/20230,61%0,5998,0997,3096,7098,09166K15
20/12/2023-0,34%-0,3397,5097,5097,3098,81132K109
19/12/20230,03%0,0397,8397,4097,2498,20263K576
18/12/20230,06%0,0697,8097,9096,9098,211M1.691
15/12/20230,97%0,9497,7497,5096,8298,92663K779
14/12/20230,92%0,8896,8096,5096,3097,1948K275
13/12/2023-0,85%-0,8295,9296,7595,9297,093M98
12/12/20232,14%2,0396,7494,7094,7096,84481K497
11/12/20232,77%2,5594,7192,5092,5095,49378K194
08/12/2023--92,1691,2690,4592,36162K146


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito