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
24/05/2022-1,61%-3,45211,15214,08207,02214,0822K15
23/05/20220,88%1,87214,60216,21214,60216,30211K12
20/05/2022-0,38%-0,81212,73216,30210,00216,30149K14
19/05/2022-1,16%-2,50213,54216,03209,00216,0368K27
18/05/2022-2,14%-4,72216,04218,96216,04218,9616K10
17/05/20220,99%2,16220,76219,56219,00220,7619K13
16/05/2022-0,24%-0,52218,60219,12217,23221,0726K21
13/05/20220,11%0,25219,12224,62218,00224,627K9
12/05/20220,37%0,80218,87218,46216,92219,9982K8
11/05/2022-1,00%-2,20218,07223,08218,07223,0816K9
10/05/2022-0,84%-1,86220,27222,12219,12222,1293K16
09/05/2022-0,13%-0,29222,13222,42218,33223,5277K8
06/05/20220,27%0,60222,42224,62220,22224,6266K11
05/05/20222,22%4,82221,82220,44219,78221,82112K6
04/05/20221,66%3,54217,00213,46213,46218,24112K6
03/05/2022-1,31%-2,84213,46215,04213,46216,9378K12
02/05/20224,01%8,34216,30214,20212,52216,3029K21
29/04/2022-3,39%-7,29207,96211,33207,96214,20203K131
28/04/20220,12%0,25215,25213,78211,89216,0970K74
27/04/2022-2,08%-4,56215,00210,00210,00215,0057K37
26/04/20221,11%2,41219,56220,23215,69220,8168K39
25/04/20221,98%4,21217,15211,50211,50217,1578K15
22/04/2022-2,33%-5,08212,94214,83212,94215,4644K23
20/04/20220,20%0,44218,02219,12217,58219,78109K18
19/04/20221,37%2,94217,58216,92216,92218,681M5.007
18/04/2022-3,75%-8,36214,64220,00211,60220,0083K42
14/04/2022-1,87%-4,26223,00228,10223,00228,6035K23
13/04/20221,76%3,93227,26224,50221,00227,26330K940
12/04/2022-1,32%-2,98223,33225,00222,18227,26159K157
11/04/2022-0,35%-0,79226,31226,54226,31228,8519K12
08/04/2022-0,36%-0,83227,10229,00227,10230,9246K18
07/04/20220,15%0,34227,93227,59224,00228,62161K31
06/04/2022-0,45%-1,03227,59228,62226,55228,6263K13
05/04/2022-0,06%-0,14228,62230,00227,24231,3895K158
04/04/2022-0,30%-0,69228,76229,45224,50230,8884K282
01/04/2022-3,39%-8,05229,45237,12229,44237,60202K35
31/03/2022-3,75%-9,25237,50245,05237,50246,00125K35
30/03/2022-1,89%-4,75246,75254,96246,75254,9656K14
29/03/20220,64%1,59251,50247,50247,50252,9724K14
28/03/20220,09%0,22249,91249,68248,25254,5259K16
25/03/2022-0,87%-2,18249,69251,87249,69252,2569K33
24/03/20220,08%0,19251,87251,68247,86253,00122K28
23/03/2022-2,22%-5,72251,68256,96251,05257,00162K25
22/03/20220,38%0,97257,40259,48257,40259,4823K23
21/03/2022-1,88%-4,90256,43262,00256,00262,00395K11
18/03/2022-1,35%-3,58261,33262,04259,22262,0475K5
17/03/20220,52%1,38264,91257,00257,00264,9133K19
16/03/20220,47%1,24263,53264,94262,00265,9865K14
15/03/20220,98%2,54262,29260,00257,40264,00123K83
14/03/20222,71%6,86259,75258,25257,50259,7521K9
11/03/20220,52%1,31252,89251,60251,60256,30107K107
10/03/2022-4,59%-12,09251,58263,80248,00263,8059K22
09/03/20222,47%6,35263,67265,46262,08265,4639K11
08/03/20220,57%1,45257,32251,75251,75261,3777K26
07/03/2022-0,07%-0,17255,87256,04252,96257,92303K122
04/03/2022-2,19%-5,72256,04261,75254,96261,75109K29
03/03/2022-1,38%-3,65261,76268,92261,00268,92192K26
02/03/2022-5,45%-15,29265,41285,00265,41285,0080K12
25/02/20225,02%13,43280,70272,43272,43280,7042K19
24/02/20220,04%0,12267,27255,61255,61270,00717K1.396
23/02/2022-5,03%-14,15267,15281,96267,15281,96133K31
22/02/2022-0,51%-1,45281,30286,14279,56289,4264K80
21/02/2022-3,43%-10,05282,75292,37282,75292,37124K15
18/02/2022-1,72%-5,12292,80301,50288,90301,5019K14
17/02/2022-7,09%-22,72297,92320,78297,28321,00229K189
16/02/20220,04%0,13320,64323,20320,64323,2013K11
15/02/2022-0,08%-0,25320,51320,76320,51324,48213K15
14/02/2022-1,62%-5,28320,76326,04319,11326,04157K27
11/02/2022-1,85%-6,13326,04330,99326,04333,3020K10
10/02/20220,00%0,00332,17336,93332,17336,9320K15
09/02/2022-0,58%-1,93332,17338,36329,67338,3668K54
08/02/20221,55%5,09334,10329,00327,69336,93283K169
07/02/2022-0,37%-1,22329,01322,41322,41329,0155K163
04/02/20222,58%8,31330,23326,40325,11330,2357K8
03/02/20220,40%1,28321,92313,00313,00325,7615K19
02/02/20220,13%0,41320,64322,24320,64322,247K5
01/02/20222,11%6,63320,23314,96313,00320,23275K17
31/01/2022-0,43%-1,36313,60311,18310,72314,5614K16
28/01/2022-0,02%-0,05314,96359,11309,34359,1117K14
27/01/2022-1,06%-3,39315,01315,60312,32323,52736K88
26/01/2022-1,39%-4,48318,40323,00318,40323,00142K66
25/01/20222,21%6,99322,88315,91315,52323,2035K18
24/01/20220,22%0,70315,89315,19304,90315,8911K6
21/01/2022-3,91%-12,81315,19322,88312,39322,8833K10
20/01/20220,77%2,50328,00325,44325,44330,2449K7
19/01/2022-6,63%-23,10325,50353,15324,10353,50112K14
18/01/2022-1,36%-4,82348,60349,15344,75352,45548K11
17/01/20221,09%3,82353,42348,00347,83353,4236K3
14/01/2022-1,50%-5,31349,60350,46349,00350,4625K6
13/01/20221,81%6,31354,91350,35350,35355,5752K11
12/01/2022-0,68%-2,40348,60352,85348,60353,504K4
11/01/2022-0,81%-2,85351,00353,00349,92353,007K6
10/01/20221,40%4,90353,85352,10352,10357,0030K12
07/01/20220,13%0,45348,95352,80345,80353,0074K20
06/01/20221,18%4,05348,50345,28345,28348,8421K8
05/01/2022-0,07%-0,23344,45345,06344,45346,80233K8
04/01/20223,87%12,84344,68336,98335,02346,00546K10
03/01/20223,13%10,06331,84328,12327,99332,4850K13
30/12/2021-3,76%-12,58321,78326,37321,78326,37642K31
29/12/20211,16%3,82334,36333,30332,64334,3645K4
28/12/20210,47%1,53330,54330,00330,00332,9750K8
27/12/2021-0,78%-2,59329,01324,39324,39330,3367K7
23/12/20210,87%2,86331,60330,33330,33333,6385K10
22/12/2021-0,75%-2,49328,74331,32328,02332,0070K10
21/12/20212,23%7,22331,23332,80331,20332,9838K7
20/12/2021-1,46%-4,79324,01328,80317,90328,8012K7
17/12/2021-1,69%-5,66328,80326,55326,04328,8068K6
16/12/20212,75%8,96334,46328,00328,00334,469K8
15/12/20210,68%2,19325,50323,31322,88325,5042K8
14/12/20210,74%2,37323,31316,78316,78324,8059K6
13/12/20210,35%1,11320,94316,16316,16320,94335K13
10/12/20210,04%0,12319,83319,75319,36320,6431K5
09/12/20212,05%6,43319,71312,19312,19320,8524K7
08/12/2021-0,71%-2,25313,28316,00312,32316,0012K6
07/12/2021-0,03%-0,08315,53315,61315,52318,4750K19
06/12/20211,70%5,28315,61314,37311,58320,23192K10
03/12/2021-2,34%-7,42310,33317,75310,33317,75101K12
02/12/20212,39%7,42317,75310,33308,64317,75509K15
01/12/2021-0,54%-1,67310,33308,65308,65316,2070K23
30/11/2021-2,74%-8,80312,00312,78309,44312,78344K14
29/11/2021-1,10%-3,57320,80325,85319,60326,72210K14
26/11/2021-2,18%-7,23324,37318,72314,01324,3740K11
25/11/20210,18%0,60331,60331,60331,60331,606631
24/11/20210,40%1,33331,00328,92328,92331,002K2
23/11/20210,52%1,70329,67328,28328,28331,98541K15
22/11/20212,18%7,01327,97328,96327,97328,9635K4
19/11/2021-0,10%-0,32320,96313,60313,60320,9636K14
18/11/2021-0,15%-0,47321,28321,75319,68323,92119K17
17/11/2021-2,01%-6,60321,75323,73320,70323,7350K14
16/11/20210,03%0,11328,35326,55324,13329,0114K11
12/11/20210,52%1,69328,24326,08325,44328,2493K11
11/11/2021-0,29%-0,95326,55326,00326,00326,5533K3
10/11/20212,34%7,50327,50322,24322,24327,5050K14
09/11/2021--320,00321,52320,00321,523K4


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito