papéis
login
mais

Cotação atual, histórico e gráfico do papel: BONY34

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
23/07/20210,55%1,44262,02260,58258,63263,1251K8
22/07/2021-0,12%-0,32260,58260,74260,19260,8717K4
21/07/20211,08%2,80260,90261,10260,78263,38155K37
20/07/20213,14%7,85258,10259,00258,10261,0039K7
19/07/2021-0,69%-1,75250,25247,25247,25250,2555K15
16/07/20212,86%7,00252,00249,25249,25252,0063K4
15/07/2021-1,84%-4,60245,00243,50243,50245,004882
14/07/2021-4,37%-11,40249,60261,00249,60261,00137K55
13/07/20210,17%0,45261,00264,35257,32264,3532K15
12/07/20212,79%7,06260,55261,30260,52264,42111K18
08/07/2021-2,11%-5,47253,49259,20253,49259,20135K6
07/07/20210,64%1,64258,96257,35257,35261,3034K16
06/07/20210,00%0,00257,32260,01257,32261,1610K6
05/07/2021-0,65%-1,68257,32262,60257,32262,602K2
02/07/20210,10%0,25259,00255,75255,75259,001K3
01/07/20211,07%2,75258,75256,00255,75259,0053K25
30/06/20211,69%4,25256,00253,47253,47257,25199K6
29/06/20210,78%1,95251,75252,50251,75254,2583K7
28/06/20214,07%9,78249,80250,50248,88250,50126K37
25/06/2021-2,52%-6,21240,02250,25240,02252,7512K5
24/06/2021-0,01%-0,03246,23244,55244,55246,233K3
23/06/2021-0,20%-0,49246,26242,00242,00246,9640K16
22/06/2021-0,20%-0,50246,75246,80246,75248,06187K52
21/06/20210,65%1,59247,25249,00246,75249,0012K12
18/06/2021-1,58%-3,94245,66245,00243,75245,7476K9
17/06/2021-0,18%-0,46249,60255,00247,26255,0067K83
16/06/2021-2,03%-5,19250,06252,50250,00252,5039K13
15/06/20211,69%4,25255,25254,01252,75255,5026K40
14/06/2021-2,71%-7,00251,00255,84248,00255,8465K19
11/06/20211,36%3,46258,00254,00254,00258,25121K26
10/06/2021-1,11%-2,86254,54257,90254,28259,4880K13
09/06/2021-1,10%-2,86257,40256,00255,59257,6633K7
08/06/2021-0,69%-1,82260,26259,48259,00260,6365K57
07/06/2021-0,24%-0,63262,08262,60260,78262,86134K11
04/06/2021-1,32%-3,51262,71264,87262,17264,8718K45
02/06/2021-1,25%-3,37266,22271,40264,03271,54108K39
01/06/2021-2,03%-5,60269,59275,19268,86275,1994K43
31/05/20211,04%2,84275,19275,62275,19275,622K3
28/05/2021-0,62%-1,69272,35273,68270,27273,6824K7
27/05/2021-0,16%-0,43274,04275,59273,20278,449K22
26/05/20210,30%0,82274,47273,65272,58274,477K6
25/05/2021-0,78%-2,16273,65275,81273,44277,7829K38
21/05/20213,24%8,65275,81265,08265,08275,899K11
20/05/2021-0,85%-2,30267,16271,69267,16271,6925K5
19/05/20210,09%0,23269,46265,58265,41270,00268K180
18/05/2021-2,14%-5,90269,23271,36269,23271,3688K3
17/05/20210,85%2,33275,13272,82272,82275,6716K8
14/05/2021-0,15%-0,40272,80274,00272,80274,0011K21
13/05/20210,64%1,74273,20271,46271,46273,2012K2
12/05/20210,54%1,46271,46269,07268,42271,4633K4
11/05/2021-1,46%-4,00270,00273,80269,00275,8433K10
10/05/20211,48%4,00274,00272,00272,00276,4060K21
07/05/2021-0,88%-2,40270,00268,82268,46270,0064K4
06/05/2021-1,59%-4,40272,40270,80270,80274,0026K10
05/05/20211,17%3,20276,80270,18270,18276,8046K13
04/05/20210,22%0,60273,60273,00273,00275,00123K11
03/05/20210,00%0,00273,00272,40270,20273,0012K8
30/04/20212,25%6,00273,00268,60268,60273,0068K34
29/04/20211,44%3,80267,00268,16267,00268,99209K7
28/04/2021-2,21%-5,95263,20260,80260,80265,0023K10
27/04/20211,37%3,65269,15265,39256,65269,2211K22
26/04/20211,10%2,90265,50265,00262,00267,7043K11
23/04/20213,47%8,80262,60253,00253,00262,8347K19
22/04/2021-2,01%-5,20253,80265,00253,80265,00102K30
20/04/2021-0,38%-1,00259,00260,00257,22261,40210K35
19/04/20210,46%1,20260,00258,80256,50261,60166K34
16/04/2021-4,64%-12,60258,80265,09256,00268,54149K46
15/04/2021-2,16%-6,00271,40276,71270,20276,7196K9
14/04/20210,29%0,79277,40276,61276,60278,8050K7
13/04/2021-1,28%-3,59276,61285,46274,42285,46162K13
12/04/20211,23%3,40280,20271,00271,00280,2012K7
09/04/20213,75%10,00276,80268,98268,98276,80171K19
08/04/2021-1,04%-2,80266,80269,60264,96269,6030K13
07/04/20210,22%0,60269,60269,00265,20269,6070K9
06/04/2021-1,90%-5,20269,00275,67266,00275,67266K109
05/04/20211,75%4,72274,20269,84269,84275,20131K15
01/04/20210,33%0,88269,48268,60267,65272,00155K17
31/03/2021-2,96%-8,20268,60270,40267,50270,4049K18
30/03/2021-0,07%-0,20276,80276,99273,80278,2066K17
29/03/20212,59%7,00277,00274,40269,98277,00261K17
26/03/20212,35%6,20270,00265,00265,00273,4011K8
25/03/20213,13%8,00263,80254,20254,20263,8087K21
24/03/20214,33%10,61255,80253,00253,00256,8018K13
23/03/2021-1,49%-3,71245,19247,20244,00250,0094K22
22/03/2021-2,62%-6,70248,90254,28248,00254,2854K22
19/03/2021-1,99%-5,20255,60253,00253,00255,8044K15
18/03/20210,85%2,20260,80277,11258,60277,11147K30
17/03/2021-0,54%-1,40258,60266,38257,00266,3858K25
16/03/2021-0,99%-2,60260,00261,00256,60261,8090K19
15/03/20211,31%3,40262,60262,31261,00263,009K8
12/03/20211,81%4,60259,20260,40259,00260,42102K8
11/03/2021-2,38%-6,20254,60258,80254,40258,80100K20
10/03/2021-0,38%-1,00260,80260,05258,37262,4019K10
09/03/2021-1,21%-3,20261,80268,18261,80268,18186K31
08/03/20213,27%8,40265,00260,77259,40265,0091K13
05/03/20211,27%3,22256,60259,79253,38259,79124K18
04/03/20211,11%2,78253,38264,99250,38265,0062K21
03/03/20210,89%2,20250,60260,00250,40262,0051K23
02/03/20211,31%3,20248,40247,13247,13252,00125K23
01/03/20213,35%7,94245,20240,00238,00245,8073K24
26/02/2021-1,39%-3,34237,26247,13233,40247,1390K23
25/02/2021-0,08%-0,20240,60245,20240,60245,20138K17
24/02/20210,42%1,00240,80240,60239,80242,0041K12
23/02/20210,42%1,00239,80238,80238,80242,8087K25
22/02/20213,92%9,00238,80232,56232,56239,80265K22
19/02/20210,00%0,00229,80232,20227,60232,20100K23
18/02/2021-1,63%-3,80229,80233,45229,20233,4574K24
17/02/20213,91%8,80233,60232,10231,40234,00227K15
12/02/2021-1,14%-2,60224,80229,80224,80229,8022K20
11/02/20211,29%2,90227,40229,00227,40233,60168K9
10/02/2021-0,88%-2,00224,50229,40224,50229,75116K20
09/02/2021-0,04%-0,10226,50224,43224,43228,3064K12
08/02/20210,35%0,79226,60228,52223,00229,5058K19
05/02/2021-1,61%-3,69225,81230,10225,70230,10127K31
04/02/20213,42%7,60229,50221,90221,90230,0056K12
03/02/20210,73%1,60221,90220,00217,00221,9057K19
02/02/2021-0,94%-2,10220,30222,30220,00223,8025K17
01/02/20211,09%2,40222,40219,90219,90223,50101K16
29/01/2021-2,27%-5,10220,00223,99217,00223,9947K18
28/01/20213,73%8,10225,10218,00218,00225,3049K7
27/01/2021-2,56%-5,70217,00221,00215,10221,00127K28
26/01/2021-5,23%-12,30222,70237,82219,60237,82117K46
22/01/20213,21%7,30235,00227,70226,00235,00143K22
21/01/20211,20%2,70227,70227,70224,00229,8320K17
20/01/2021-7,94%-19,40225,00235,50225,00237,0083K34
19/01/2021-0,65%-1,60244,40246,00240,40247,1954K11
18/01/20211,19%2,90246,00243,10243,10246,025K7
15/01/2021-0,16%-0,39243,10245,49240,20245,499K11
14/01/2021-1,45%-3,59243,49247,66241,50247,66373K9
13/01/2021-1,19%-2,97247,08249,09245,00249,0923K6
12/01/2021-0,06%-0,15250,05250,49250,05253,2011K8
11/01/20213,15%7,64250,20248,40248,40250,2082K5
08/01/2021-1,24%-3,04242,56245,60242,56245,604K3
07/01/2021--245,60239,63239,63245,9977K5


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito