Cotação atual, histórico e gráfico do papel: BKYY39

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 BKYY39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/02/2024	0,42%	0,19	45,35	45,20	45,20	45,35	1K	5
20/02/2024	0,92%	0,41	45,16	45,16	45,16	45,16	2M	1
01/02/2024	0,34%	0,15	44,75	44,75	44,75	44,75	5K	1
31/01/2024	-0,82%	-0,37	44,60	44,60	44,60	44,60	5K	1
24/01/2024	-1,19%	-0,54	44,97	44,97	44,97	44,97	2K	1
22/01/2024	6,81%	2,90	45,51	45,51	45,51	45,51	2K	1
17/01/2024	12,78%	4,83	42,61	42,62	42,45	42,68	42K	24
10/11/2023	3,11%	1,14	37,78	37,78	37,78	37,78	48K	2
07/11/2023	1,22%	0,44	36,64	36,64	36,64	36,64	549	1
01/11/2023	1,23%	0,44	36,20	36,20	36,20	36,20	1K	1
26/10/2023	-0,83%	-0,30	35,76	35,82	35,76	35,82	71	2

25/10/2023	-3,22%	-1,20	36,06	36,60	36,06	36,60	72	2
24/10/2023	0,27%	0,10	37,26	37,27	37,26	37,27	74	2
20/10/2023	-3,23%	-1,24	37,16	37,89	37,16	37,89	112	3
19/10/2023	-0,75%	-0,29	38,40	38,68	38,40	38,68	115	3
18/10/2023	0,65%	0,25	38,69	38,84	38,69	38,84	77	2
16/10/2023	-0,26%	-0,10	38,44	38,44	38,44	38,44	38	1
13/10/2023	-2,13%	-0,84	38,54	38,54	38,54	38,54	38	1
10/10/2023	0,33%	0,13	39,38	39,38	39,38	39,38	39	1
09/10/2023	2,03%	0,78	39,25	39,25	39,25	39,25	39	1
05/10/2023	1,02%	0,39	38,47	38,47	38,47	38,47	8K	1
03/10/2023	-0,24%	-0,09	38,08	38,24	38,08	38,24	76	2
29/09/2023	1,73%	0,65	38,17	38,28	38,17	38,28	76	2
27/09/2023	1,57%	0,58	37,52	37,52	37,52	37,52	37	1
26/09/2023	-1,12%	-0,42	36,94	36,94	36,94	36,94	36	1
25/09/2023	-0,11%	-0,04	37,36	37,36	37,36	37,36	37	1
22/09/2023	-5,29%	-2,09	37,40	37,42	37,40	37,55	112	3
31/08/2023	3,43%	1,31	39,49	39,49	39,49	39,49	1K	2
29/08/2023	1,19%	0,45	38,18	38,25	38,18	38,25	764	2
28/08/2023	0,88%	0,33	37,73	37,73	37,73	37,73	5K	1
24/08/2023	-1,40%	-0,53	37,40	37,52	37,40	37,52	5K	2
23/08/2023	0,32%	0,12	37,93	37,96	37,93	37,96	5K	2
22/08/2023	-0,92%	-0,35	37,81	37,81	37,81	37,81	5K	1
21/08/2023	1,90%	0,71	38,16	38,16	38,16	38,16	5K	1
18/08/2023	-0,90%	-0,34	37,45	37,45	37,45	37,45	112	1
17/08/2023	-0,76%	-0,29	37,79	37,79	37,79	37,79	5K	1
16/08/2023	-1,04%	-0,40	38,08	38,08	38,08	38,08	76	1
15/08/2023	0,79%	0,30	38,48	38,48	38,48	38,48	461	1
14/08/2023	1,41%	0,53	38,18	38,18	38,18	38,18	5K	1
11/08/2023	0,35%	0,13	37,65	37,65	37,65	37,65	451	1
10/08/2023	-2,19%	-0,84	37,52	37,52	37,52	37,52	450	1
07/08/2023	0,52%	0,20	38,36	38,12	38,12	38,36	5K	2
03/08/2023	0,98%	0,37	38,16	38,07	38,07	38,16	5K	2
02/08/2023	-0,92%	-0,35	37,79	37,79	37,79	37,79	5K	1
31/07/2023	1,25%	0,47	38,14	38,14	38,14	38,14	610	1
28/07/2023	1,54%	0,57	37,67	37,67	37,67	37,67	5K	1
27/07/2023	-0,59%	-0,22	37,10	37,10	37,10	37,10	5K	1
26/07/2023	0,97%	0,36	37,32	37,32	37,32	37,32	597	1
10/07/2023	1,54%	0,56	36,96	36,96	36,96	36,96	5K	1
06/07/2023	-1,03%	-0,38	36,40	36,40	36,40	36,40	9K	1
05/07/2023	2,91%	1,04	36,78	36,50	36,50	36,78	94K	4
21/06/2023	-3,12%	-1,15	35,74	36,89	35,74	36,89	101K	2
20/06/2023	-0,70%	-0,26	36,89	36,89	36,89	36,89	5K	2
19/06/2023	-2,24%	-0,85	37,15	37,15	37,15	37,15	185	1
16/06/2023	2,56%	0,95	38,00	38,00	38,00	38,00	418	1
15/06/2023	0,24%	0,09	37,05	37,05	37,05	37,05	5K	1
14/06/2023	-0,22%	-0,08	36,96	36,96	36,96	36,96	5K	1
13/06/2023	4,57%	1,62	37,04	36,01	36,01	37,04	3K	4
26/05/2023	3,39%	1,16	35,42	35,42	35,42	35,42	5K	2
22/05/2023	7,06%	2,26	34,26	32,00	32,00	34,26	132	4
11/05/2023	1,65%	0,52	32,00	32,00	32,00	32,00	320	1
28/04/2023	-2,30%	-0,74	31,48	31,45	31,45	31,48	629	20
24/04/2023	-4,02%	-1,35	32,22	33,56	32,22	33,56	1K	2
03/04/2023	0,72%	0,24	33,57	33,57	33,57	33,57	369	1
30/03/2023	1,52%	0,50	33,33	33,33	33,33	33,33	2K	1
17/03/2023	0,00%	0,00	32,83	32,83	32,83	32,83	984	1
08/03/2023	-1,88%	-0,63	32,83	32,83	32,83	32,83	361	1
07/03/2023	-1,59%	-0,54	33,46	33,45	33,45	33,46	66	2
06/03/2023	5,36%	1,73	34,00	34,00	34,00	34,00	1K	3
02/03/2023	-8,17%	-2,87	32,27	31,00	31,00	32,30	760	7
16/02/2023	-1,49%	-0,53	35,14	35,24	35,14	35,24	5K	2
15/02/2023	2,38%	0,83	35,67	35,67	35,67	35,67	178	1
14/02/2023	3,69%	1,24	34,84	34,84	34,84	34,84	5K	2
10/02/2023	-3,06%	-1,06	33,60	33,60	33,60	33,60	1K	2
09/02/2023	0,06%	0,02	34,66	34,86	34,66	35,01	11K	4
08/02/2023	-0,32%	-0,11	34,64	34,64	34,64	34,64	5K	1
07/02/2023	2,78%	0,94	34,75	34,59	34,59	34,75	10K	2
06/02/2023	-2,59%	-0,90	33,81	34,37	33,81	34,37	15K	3
03/02/2023	-0,26%	-0,09	34,71	34,30	34,30	34,71	5K	2
02/02/2023	7,44%	2,41	34,80	34,80	34,80	34,80	34	1
31/01/2023	0,59%	0,19	32,39	32,39	32,39	32,39	5K	1
30/01/2023	-1,83%	-0,60	32,20	32,27	32,20	32,27	5K	2
27/01/2023	5,94%	1,84	32,80	31,80	31,80	32,80	7K	4
25/01/2023	-3,55%	-1,14	30,96	30,54	30,54	30,96	336	2
24/01/2023	-0,25%	-0,08	32,10	32,10	32,10	32,10	5K	1
23/01/2023	5,54%	1,69	32,18	32,18	32,18	32,18	3K	1
16/01/2023	-1,01%	-0,31	30,49	30,51	30,49	30,51	8K	2
03/01/2023	3,36%	1,00	30,80	30,80	30,80	30,80	30	1
27/12/2022	-1,65%	-0,50	29,80	29,80	29,80	29,80	119	1
20/12/2022	-9,28%	-3,10	30,30	30,30	30,30	30,30	606	1
13/12/2022	3,09%	1,00	33,40	32,90	32,90	33,40	66	2
12/12/2022	1,95%	0,62	32,40	31,90	31,90	32,40	64	2
09/12/2022	1,86%	0,58	31,78	31,78	31,78	31,78	31	1
06/12/2022	-3,82%	-1,24	31,20	31,20	31,20	31,20	124	1
05/12/2022	-0,31%	-0,10	32,44	32,44	32,44	32,44	1K	1
28/11/2022	-1,39%	-0,46	32,54	32,54	32,54	32,54	1K	1
25/11/2022	0,00%	0,00	33,00	33,00	33,00	33,00	264	1
10/11/2022	-2,08%	-0,70	33,00	32,50	32,50	33,00	6K	5
01/11/2022	0,27%	0,09	33,70	33,70	33,70	33,70	1K	1
31/10/2022	-1,47%	-0,50	33,61	33,61	33,61	33,61	1K	1
25/10/2022	6,76%	2,16	34,11	33,11	33,11	34,11	100	3
24/10/2022	0,95%	0,30	31,95	31,95	31,95	31,95	1K	1
21/10/2022	-2,94%	-0,96	31,65	31,66	31,65	31,66	949	2
18/10/2022	6,78%	2,07	32,61	32,01	32,01	32,61	96	3
13/10/2022	0,16%	0,05	30,54	30,54	30,54	30,54	335	1
11/10/2022	-0,49%	-0,15	30,49	30,49	30,49	30,49	304	1
10/10/2022	-5,26%	-1,70	30,64	31,99	30,64	31,99	8K	7
07/10/2022	-18,04%	-7,12	32,34	37,99	32,34	37,99	1K	5
11/08/2022	2,55%	0,98	39,46	39,46	39,46	39,46	4K	1
09/08/2022	0,16%	0,06	38,48	38,48	38,48	38,48	1K	1
04/08/2022	6,78%	2,44	38,42	38,71	38,42	38,71	8K	4
18/07/2022	5,11%	1,75	35,98	35,98	35,98	35,98	17K	1
01/06/2022	-11,82%	-4,59	34,23	34,23	34,23	34,23	34	1
25/04/2022	2,54%	0,96	38,82	38,82	38,82	38,82	1K	1
22/04/2022	-5,14%	-2,05	37,86	37,86	37,86	37,86	1K	2
14/04/2022	-8,76%	-3,83	39,91	39,91	39,91	39,91	1K	1
21/03/2022	-6,26%	-2,92	43,74	43,66	43,66	43,74	9K	4
08/03/2022	-0,09%	-0,04	46,66	46,66	46,66	46,66	46	1
25/02/2022	0,00%	0,00	46,70	46,70	46,70	46,70	46	1
16/02/2022	-1,14%	-0,54	46,70	46,70	46,70	46,70	934	1
14/02/2022	-2,09%	-1,01	47,24	47,24	47,24	47,24	94	1
08/02/2022	-0,76%	-0,37	48,25	48,25	48,25	48,25	2K	1
07/02/2022	-0,65%	-0,32	48,62	48,58	48,58	48,62	25K	2
04/02/2022	2,49%	1,19	48,94	48,67	48,67	48,94	3K	4
03/02/2022	-2,15%	-1,05	47,75	48,28	47,70	48,30	14K	12
02/02/2022	-0,29%	-0,14	48,80	48,70	48,69	49,19	39K	16
01/02/2022	0,53%	0,26	48,94	48,94	48,94	48,94	244	1
31/01/2022	2,68%	1,27	48,68	48,03	48,03	48,68	63K	2
28/01/2022	-2,85%	-1,39	47,41	46,00	46,00	47,41	46K	3
26/01/2022	-4,84%	-2,48	48,80	48,80	48,80	48,80	48	1
25/01/2022	0,00%	0,00	51,28	51,28	51,28	51,28	5K	1
24/01/2022	0,00%	0,00	51,28	51,28	51,28	51,28	51	1
20/01/2022	-0,02%	-0,01	51,28	51,28	51,28	51,28	205	1
19/01/2022	-	-	51,29	51,30	51,29	51,30	23K	2

Date,Open,High,Low,Close,Volume
22-Feb-24,45.20,45.35,45.20,45.35,1131
20-Feb-24,45.16,45.16,45.16,45.16,1580600
01-Feb-24,44.75,44.75,44.75,44.75,5056
31-Jan-24,44.60,44.60,44.60,44.60,5039
24-Jan-24,44.97,44.97,44.97,44.97,2113
22-Jan-24,45.51,45.51,45.51,45.51,2138
17-Jan-24,42.62,42.68,42.45,42.61,42236
10-Nov-23,37.78,37.78,37.78,37.78,47980
07-Nov-23,36.64,36.64,36.64,36.64,549
01-Nov-23,36.20,36.20,36.20,36.20,1194
26-Oct-23,35.82,35.82,35.76,35.76,71
25-Oct-23,36.60,36.60,36.06,36.06,72
24-Oct-23,37.27,37.27,37.26,37.26,74
20-Oct-23,37.89,37.89,37.16,37.16,112
19-Oct-23,38.68,38.68,38.40,38.40,115
18-Oct-23,38.84,38.84,38.69,38.69,77
16-Oct-23,38.44,38.44,38.44,38.44,38
13-Oct-23,38.54,38.54,38.54,38.54,38
10-Oct-23,39.38,39.38,39.38,39.38,39
09-Oct-23,39.25,39.25,39.25,39.25,39
05-Oct-23,38.47,38.47,38.47,38.47,7694
03-Oct-23,38.24,38.24,38.08,38.08,76
29-Sep-23,38.28,38.28,38.17,38.17,76
27-Sep-23,37.52,37.52,37.52,37.52,37
26-Sep-23,36.94,36.94,36.94,36.94,36
25-Sep-23,37.36,37.36,37.36,37.36,37
22-Sep-23,37.42,37.55,37.40,37.40,112
31-Aug-23,39.49,39.49,39.49,39.49,1105
29-Aug-23,38.25,38.25,38.18,38.18,764
28-Aug-23,37.73,37.73,37.73,37.73,5055
24-Aug-23,37.52,37.52,37.40,37.40,5401
23-Aug-23,37.96,37.96,37.93,37.93,5427
22-Aug-23,37.81,37.81,37.81,37.81,5028
21-Aug-23,38.16,38.16,38.16,38.16,5075
18-Aug-23,37.45,37.45,37.45,37.45,112
17-Aug-23,37.79,37.79,37.79,37.79,5026
16-Aug-23,38.08,38.08,38.08,38.08,76
15-Aug-23,38.48,38.48,38.48,38.48,461
14-Aug-23,38.18,38.18,38.18,38.18,5039
11-Aug-23,37.65,37.65,37.65,37.65,451
10-Aug-23,37.52,37.52,37.52,37.52,450
07-Aug-23,38.12,38.36,38.12,38.36,5492
03-Aug-23,38.07,38.16,38.07,38.16,5139
02-Aug-23,37.79,37.79,37.79,37.79,5026
31-Jul-23,38.14,38.14,38.14,38.14,610
28-Jul-23,37.67,37.67,37.67,37.67,5085
27-Jul-23,37.10,37.10,37.10,37.10,5008
26-Jul-23,37.32,37.32,37.32,37.32,597
10-Jul-23,36.96,36.96,36.96,36.96,5026
06-Jul-23,36.40,36.40,36.40,36.40,9100
05-Jul-23,36.50,36.78,36.50,36.78,93792
21-Jun-23,36.89,36.89,35.74,35.74,100736
20-Jun-23,36.89,36.89,36.89,36.89,5385
19-Jun-23,37.15,37.15,37.15,37.15,185
16-Jun-23,38.00,38.00,38.00,38.00,418
15-Jun-23,37.05,37.05,37.05,37.05,5038
14-Jun-23,36.96,36.96,36.96,36.96,5026
13-Jun-23,36.01,37.04,36.01,37.04,2624
26-May-23,35.42,35.42,35.42,35.42,5065
22-May-23,32.00,34.26,32.00,34.26,132
11-May-23,32.00,32.00,32.00,32.00,320
28-Apr-23,31.45,31.48,31.45,31.48,629
24-Apr-23,33.56,33.56,32.22,32.22,1315
03-Apr-23,33.57,33.57,33.57,33.57,369
30-Mar-23,33.33,33.33,33.33,33.33,1666
17-Mar-23,32.83,32.83,32.83,32.83,984
08-Mar-23,32.83,32.83,32.83,32.83,361
07-Mar-23,33.45,33.46,33.45,33.46,66
06-Mar-23,34.00,34.00,34.00,34.00,1292
02-Mar-23,31.00,32.30,31.00,32.27,760
16-Feb-23,35.24,35.24,35.14,35.14,5060
15-Feb-23,35.67,35.67,35.67,35.67,178
14-Feb-23,34.84,34.84,34.84,34.84,5051
10-Feb-23,33.60,33.60,33.60,33.60,1478
09-Feb-23,34.86,35.01,34.66,34.66,11480
08-Feb-23,34.64,34.64,34.64,34.64,5022
07-Feb-23,34.59,34.75,34.59,34.75,10193
06-Feb-23,34.37,34.37,33.81,33.81,15028
03-Feb-23,34.30,34.71,34.30,34.71,5042
02-Feb-23,34.80,34.80,34.80,34.80,34
31-Jan-23,32.39,32.39,32.39,32.39,5020
30-Jan-23,32.27,32.27,32.20,32.20,5066
27-Jan-23,31.80,32.80,31.80,32.80,7321
25-Jan-23,30.54,30.96,30.54,30.96,336
24-Jan-23,32.10,32.10,32.10,32.10,5007
23-Jan-23,32.18,32.18,32.18,32.18,3218
16-Jan-23,30.51,30.51,30.49,30.49,7625
03-Jan-23,30.80,30.80,30.80,30.80,30
27-Dec-22,29.80,29.80,29.80,29.80,119
20-Dec-22,30.30,30.30,30.30,30.30,606
13-Dec-22,32.90,33.40,32.90,33.40,66
12-Dec-22,31.90,32.40,31.90,32.40,64
09-Dec-22,31.78,31.78,31.78,31.78,31
06-Dec-22,31.20,31.20,31.20,31.20,124
05-Dec-22,32.44,32.44,32.44,32.44,1297
28-Nov-22,32.54,32.54,32.54,32.54,1236
25-Nov-22,33.00,33.00,33.00,33.00,264
10-Nov-22,32.50,33.00,32.50,33.00,5912
01-Nov-22,33.70,33.70,33.70,33.70,1011
31-Oct-22,33.61,33.61,33.61,33.61,1008
25-Oct-22,33.11,34.11,33.11,34.11,100
24-Oct-22,31.95,31.95,31.95,31.95,1214
21-Oct-22,31.66,31.66,31.65,31.65,949
18-Oct-22,32.01,32.61,32.01,32.61,96
13-Oct-22,30.54,30.54,30.54,30.54,335
11-Oct-22,30.49,30.49,30.49,30.49,304
10-Oct-22,31.99,31.99,30.64,30.64,7868
07-Oct-22,37.99,37.99,32.34,32.34,1133
11-Aug-22,39.46,39.46,39.46,39.46,4340
09-Aug-22,38.48,38.48,38.48,38.48,1385
04-Aug-22,38.71,38.71,38.42,38.42,7713
18-Jul-22,35.98,35.98,35.98,35.98,16910
01-Jun-22,34.23,34.23,34.23,34.23,34
25-Apr-22,38.82,38.82,38.82,38.82,1048
22-Apr-22,37.86,37.86,37.86,37.86,1022
14-Apr-22,39.91,39.91,39.91,39.91,1317
21-Mar-22,43.66,43.74,43.66,43.74,8608
08-Mar-22,46.66,46.66,46.66,46.66,46
25-Feb-22,46.70,46.70,46.70,46.70,46
16-Feb-22,46.70,46.70,46.70,46.70,934
14-Feb-22,47.24,47.24,47.24,47.24,94
08-Feb-22,48.25,48.25,48.25,48.25,2412
07-Feb-22,48.58,48.62,48.58,48.62,24776
04-Feb-22,48.67,48.94,48.67,48.94,2785
03-Feb-22,48.28,48.30,47.70,47.75,13755
02-Feb-22,48.70,49.19,48.69,48.80,38921
01-Feb-22,48.94,48.94,48.94,48.94,244
31-Jan-22,48.03,48.68,48.03,48.68,62634
28-Jan-22,46.00,47.41,46.00,47.41,46237
26-Jan-22,48.80,48.80,48.80,48.80,48
25-Jan-22,51.28,51.28,51.28,51.28,4974
24-Jan-22,51.28,51.28,51.28,51.28,51
20-Jan-22,51.28,51.28,51.28,51.28,205
19-Jan-22,51.30,51.30,51.29,51.29,23083

*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: BKYY39