Cotação atual, histórico e gráfico do papel: BKXI39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 11/08/2025 | 0,20% | 0,14 | 71,89 | 71,89 | 71,89 | 71,89 | 5K | 3 |
| 08/08/2025 | 0,69% | 0,49 | 71,75 | 71,47 | 71,47 | 71,75 | 89K | 5 |
| 01/08/2025 | -1,55% | -1,12 | 71,26 | 71,05 | 70,04 | 71,26 | 168K | 9 |
| 30/07/2025 | 0,98% | 0,70 | 72,38 | 72,38 | 72,38 | 72,38 | 72 | 1 |
| 28/07/2025 | -0,49% | -0,35 | 71,68 | 71,82 | 71,68 | 71,82 | 243K | 12 |
| 26/06/2025 | -2,74% | -2,03 | 72,03 | 72,94 | 72,03 | 72,94 | 144 | 2 |
| 27/11/2024 | 8,18% | 5,60 | 74,06 | 74,06 | 74,06 | 74,06 | 80K | 3 |
|
|
| 09/08/2024 | 3,82% | 2,52 | 68,46 | 68,39 | 65,94 | 68,46 | 85K | 8 |
| 09/07/2024 | -3,91% | -2,68 | 65,94 | 65,94 | 65,94 | 65,94 | 91K | 4 |
| 02/07/2024 | 16,46% | 9,70 | 68,62 | 68,76 | 68,60 | 68,76 | 185K | 30 |
| 27/02/2024 | -1,11% | -0,66 | 58,92 | 58,92 | 58,92 | 58,92 | 136K | 5 |
| 26/02/2024 | -0,90% | -0,54 | 59,58 | 59,58 | 59,58 | 59,58 | 139K | 4 |
| 23/02/2024 | 1,21% | 0,72 | 60,12 | 60,12 | 60,12 | 60,12 | 147K | 5 |
| 22/02/2024 | 0,35% | 0,21 | 59,40 | 58,98 | 58,98 | 59,40 | 183K | 5 |
| 21/02/2024 | 0,25% | 0,15 | 59,19 | 59,44 | 59,19 | 61,99 | 226K | 10 |
| 20/02/2024 | -1,89% | -1,14 | 59,04 | 59,04 | 59,04 | 59,04 | 84K | 3 |
| 08/02/2024 | 1,11% | 0,66 | 60,18 | 60,18 | 60,18 | 60,18 | 601 | 1 |
| 01/02/2024 | 2,48% | 1,44 | 59,52 | 59,52 | 59,52 | 59,52 | 595 | 1 |
| 17/01/2024 | 0,00% | 0,00 | 58,08 | 58,08 | 58,08 | 58,08 | 580 | 1 |
| 09/01/2024 | 0,00% | 0,00 | 58,08 | 58,08 | 58,08 | 58,08 | 2K | 1 |
| 12/12/2023 | 0,73% | 0,42 | 58,08 | 58,08 | 58,08 | 58,08 | 172K | 5 |
| 26/09/2023 | 0,00% | 0,00 | 57,66 | 57,66 | 57,66 | 57,66 | 17K | 1 |
| 19/09/2023 | -0,21% | -0,12 | 57,66 | 57,66 | 57,66 | 57,66 | 438K | 5 |
| 18/09/2023 | -0,40% | -0,23 | 57,78 | 57,78 | 57,78 | 57,78 | 708K | 5 |
| 15/09/2023 | -1,01% | -0,59 | 58,01 | 58,14 | 57,97 | 58,14 | 573K | 40 |
| 27/06/2023 | -6,60% | -4,14 | 58,60 | 58,60 | 58,60 | 58,60 | 58 | 1 |
| 18/04/2023 | 1,41% | 0,87 | 62,74 | 62,59 | 62,43 | 62,74 | 318K | 6 |
| 17/04/2023 | 0,54% | 0,33 | 61,87 | 62,14 | 61,78 | 62,14 | 586K | 15 |
| 14/04/2023 | -0,85% | -0,53 | 61,54 | 61,63 | 61,54 | 61,68 | 554K | 11 |
| 17/03/2023 | 0,44% | 0,27 | 62,07 | 62,07 | 62,07 | 62,07 | 80K | 3 |
| 08/02/2023 | 0,19% | 0,12 | 61,80 | 61,80 | 61,80 | 61,80 | 42K | 2 |
| 07/02/2023 | 0,23% | 0,14 | 61,68 | 61,68 | 61,68 | 61,68 | 80K | 1 |
| 03/02/2023 | 1,47% | 0,89 | 61,54 | 61,44 | 61,44 | 61,54 | 140K | 2 |
| 02/02/2023 | -1,11% | -0,68 | 60,65 | 60,65 | 60,65 | 60,65 | 74K | 1 |
| 01/02/2023 | -1,32% | -0,82 | 61,33 | 61,52 | 61,33 | 61,52 | 60K | 2 |
| 19/01/2023 | 0,23% | 0,14 | 62,15 | 62,15 | 62,15 | 62,15 | 76K | 1 |
| 18/01/2023 | -0,83% | -0,52 | 62,01 | 62,01 | 62,01 | 62,01 | 76K | 2 |
| 13/01/2023 | 1,26% | 0,78 | 62,53 | 62,53 | 62,53 | 62,53 | 99K | 2 |
| 12/01/2023 | -1,84% | -1,16 | 61,75 | 61,75 | 61,75 | 61,75 | 77K | 1 |
| 11/01/2023 | -0,43% | -0,27 | 62,91 | 63,18 | 62,91 | 63,18 | 241K | 4 |
| 10/01/2023 | -2,80% | -1,82 | 63,18 | 63,18 | 63,18 | 63,22 | 199K | 3 |
| 03/01/2023 | -2,53% | -1,69 | 65,00 | 65,00 | 65,00 | 65,00 | 19K | 1 |
| 29/12/2022 | 4,73% | 3,01 | 66,69 | 66,69 | 66,69 | 66,69 | 35K | 2 |
| 27/12/2022 | 0,92% | 0,58 | 63,68 | 63,68 | 63,68 | 63,68 | 34K | 1 |
| 26/12/2022 | 0,98% | 0,61 | 63,10 | 63,10 | 63,10 | 63,10 | 32K | 3 |
| 23/12/2022 | -0,27% | -0,17 | 62,49 | 62,49 | 62,49 | 62,49 | 68K | 2 |
| 21/12/2022 | 0,80% | 0,50 | 62,66 | 62,66 | 62,66 | 62,66 | 55K | 1 |
| 20/12/2022 | -1,43% | -0,90 | 62,16 | 62,16 | 62,16 | 62,16 | 48K | 1 |
| 19/12/2022 | 0,35% | 0,22 | 63,06 | 63,61 | 63,06 | 63,61 | 31K | 2 |
| 16/12/2022 | -2,62% | -1,69 | 62,84 | 62,84 | 62,84 | 62,84 | 4K | 1 |
| 05/12/2022 | -1,33% | -0,87 | 64,53 | 64,53 | 64,53 | 64,53 | 5K | 1 |
| 28/11/2022 | 10,66% | 6,30 | 65,40 | 65,40 | 65,40 | 65,40 | 654 | 1 |
| 08/11/2022 | -0,10% | -0,06 | 59,10 | 59,00 | 59,00 | 59,30 | 301K | 9 |
| 07/11/2022 | 2,21% | 1,28 | 59,16 | 59,16 | 59,16 | 59,16 | 59 | 1 |
| 01/11/2022 | -1,45% | -0,85 | 57,88 | 57,88 | 57,88 | 57,88 | 578 | 1 |
| 31/10/2022 | -3,09% | -1,87 | 58,73 | 58,73 | 58,73 | 58,73 | 5K | 2 |
| 28/10/2022 | 0,12% | 0,07 | 60,60 | 60,45 | 60,20 | 61,00 | 848 | 5 |
| 26/10/2022 | 2,07% | 1,23 | 60,53 | 60,23 | 60,01 | 60,53 | 241 | 4 |
| 25/10/2022 | 2,10% | 1,22 | 59,30 | 59,01 | 59,01 | 59,30 | 118 | 2 |
| 24/10/2022 | 2,27% | 1,29 | 58,08 | 58,08 | 58,08 | 58,08 | 5K | 1 |
| 20/10/2022 | -1,58% | -0,91 | 56,79 | 56,79 | 56,79 | 56,79 | 5K | 1 |
| 19/10/2022 | -0,45% | -0,26 | 57,70 | 57,70 | 57,70 | 57,70 | 57 | 1 |
| 18/10/2022 | 1,06% | 0,61 | 57,96 | 57,96 | 57,96 | 57,96 | 57 | 1 |
| 14/10/2022 | -0,88% | -0,51 | 57,35 | 57,35 | 57,35 | 57,35 | 57 | 1 |
| 13/10/2022 | -5,81% | -3,57 | 57,86 | 55,99 | 55,99 | 57,86 | 113 | 2 |
| 08/08/2022 | -2,83% | -1,79 | 61,43 | 61,43 | 61,43 | 61,43 | 123K | 2 |
| 04/08/2022 | -0,75% | -0,48 | 63,22 | 63,22 | 63,22 | 63,22 | 126K | 2 |
| 02/08/2022 | - | - | 63,70 | 63,46 | 63,46 | 63,70 | 127K | 2 |
Date,Open,High,Low,Close,Volume
11-Aug-25,71.89,71.89,71.89,71.89,5391
08-Aug-25,71.47,71.75,71.47,71.75,88664
01-Aug-25,71.05,71.26,70.04,71.26,168448
30-Jul-25,72.38,72.38,72.38,72.38,72
28-Jul-25,71.82,71.82,71.68,71.68,243434
26-Jun-25,72.94,72.94,72.03,72.03,144
27-Nov-24,74.06,74.06,74.06,74.06,79688
09-Aug-24,68.39,68.46,65.94,68.46,85458
09-Jul-24,65.94,65.94,65.94,65.94,91195
02-Jul-24,68.76,68.76,68.60,68.62,184999
27-Feb-24,58.92,58.92,58.92,58.92,135987
26-Feb-24,59.58,59.58,59.58,59.58,139119
23-Feb-24,60.12,60.12,60.12,60.12,146512
22-Feb-24,58.98,59.40,58.98,59.40,182858
21-Feb-24,59.44,61.99,59.19,59.19,226101
20-Feb-24,59.04,59.04,59.04,59.04,83659
08-Feb-24,60.18,60.18,60.18,60.18,601
01-Feb-24,59.52,59.52,59.52,59.52,595
17-Jan-24,58.08,58.08,58.08,58.08,580
09-Jan-24,58.08,58.08,58.08,58.08,1742
12-Dec-23,58.08,58.08,58.08,58.08,171510
26-Sep-23,57.66,57.66,57.66,57.66,16721
19-Sep-23,57.66,57.66,57.66,57.66,438216
18-Sep-23,57.78,57.78,57.78,57.78,708267
15-Sep-23,58.14,58.14,57.97,58.01,573338
27-Jun-23,58.60,58.60,58.60,58.60,58
18-Apr-23,62.59,62.74,62.43,62.74,318429
17-Apr-23,62.14,62.14,61.78,61.87,586352
14-Apr-23,61.63,61.68,61.54,61.54,554365
17-Mar-23,62.07,62.07,62.07,62.07,80132
08-Feb-23,61.80,61.80,61.80,61.80,41776
07-Feb-23,61.68,61.68,61.68,61.68,80184
03-Feb-23,61.44,61.54,61.44,61.54,140029
02-Feb-23,60.65,60.65,60.65,60.65,74174
01-Feb-23,61.52,61.52,61.33,61.33,59857
19-Jan-23,62.15,62.15,62.15,62.15,76382
18-Jan-23,62.01,62.01,62.01,62.01,75528
13-Jan-23,62.53,62.53,62.53,62.53,98797
12-Jan-23,61.75,61.75,61.75,61.75,76631
11-Jan-23,63.18,63.18,62.91,62.91,241463
10-Jan-23,63.18,63.22,63.18,63.18,199256
03-Jan-23,65.00,65.00,65.00,65.00,18590
29-Dec-22,66.69,66.69,66.69,66.69,35012
27-Dec-22,63.68,63.68,63.68,63.68,34450
26-Dec-22,63.10,63.10,63.10,63.10,32181
23-Dec-22,62.49,62.49,62.49,62.49,68114
21-Dec-22,62.66,62.66,62.66,62.66,54890
20-Dec-22,62.16,62.16,62.16,62.16,48111
19-Dec-22,63.61,63.61,63.06,63.06,31291
16-Dec-22,62.84,62.84,62.84,62.84,4210
05-Dec-22,64.53,64.53,64.53,64.53,5033
28-Nov-22,65.40,65.40,65.40,65.40,654
08-Nov-22,59.00,59.30,59.00,59.10,301287
07-Nov-22,59.16,59.16,59.16,59.16,59
01-Nov-22,57.88,57.88,57.88,57.88,578
31-Oct-22,58.73,58.73,58.73,58.73,5050
28-Oct-22,60.45,61.00,60.20,60.60,848
26-Oct-22,60.23,60.53,60.01,60.53,241
25-Oct-22,59.01,59.30,59.01,59.30,118
24-Oct-22,58.08,58.08,58.08,58.08,5169
20-Oct-22,56.79,56.79,56.79,56.79,5054
19-Oct-22,57.70,57.70,57.70,57.70,57
18-Oct-22,57.96,57.96,57.96,57.96,57
14-Oct-22,57.35,57.35,57.35,57.35,57
13-Oct-22,55.99,57.86,55.99,57.86,113
08-Aug-22,61.43,61.43,61.43,61.43,122860
04-Aug-22,63.22,63.22,63.22,63.22,126440
02-Aug-22,63.46,63.70,63.46,63.70,127160
*exoneração de responsabilidade e termos de uso