Cotação atual, histórico e gráfico do papel: BONY34

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 BONY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/06/2025	-0,82%	-4,11	495,39	495,39	495,39	495,39	990	1
25/06/2025	-0,53%	-2,65	499,50	501,00	499,50	501,00	33K	3
24/06/2025	4,08%	19,69	502,15	502,25	502,15	503,11	644K	8
23/06/2025	-4,84%	-24,54	482,46	503,88	482,46	503,88	258K	5
20/06/2025	1,14%	5,73	507,00	507,00	507,00	507,00	16K	1
18/06/2025	1,27%	6,27	501,27	500,67	500,00	503,00	86K	4
12/06/2025	-1,88%	-9,50	495,00	490,00	490,00	495,00	15K	3

09/06/2025	1,10%	5,50	504,50	502,00	502,00	504,50	2K	2
04/06/2025	-1,19%	-6,00	499,00	499,00	499,00	499,00	4K	1
03/06/2025	0,50%	2,50	505,00	494,00	494,00	505,00	29K	6
30/05/2025	0,34%	1,68	502,50	502,50	502,50	502,50	18K	1
29/05/2025	-1,41%	-7,14	500,82	505,23	500,82	505,23	15K	2
28/05/2025	-0,40%	-2,04	507,96	509,49	507,96	509,49	18K	2
27/05/2025	0,07%	0,34	510,00	507,96	507,96	510,00	48K	3
26/05/2025	0,92%	4,66	509,66	509,47	509,47	509,66	1K	2
22/05/2025	0,73%	3,67	505,00	505,00	505,00	505,00	505	1
21/05/2025	-1,70%	-8,67	501,33	505,92	501,14	505,92	335K	445
16/05/2025	0,49%	2,50	510,00	511,53	510,00	514,08	10K	5
15/05/2025	2,85%	14,07	507,50	502,13	502,13	507,50	40K	2
14/05/2025	0,22%	1,09	493,43	493,43	493,43	493,43	4K	1
13/05/2025	-0,54%	-2,66	492,34	493,00	492,09	493,00	14K	3
12/05/2025	1,87%	9,11	495,00	485,89	485,89	495,00	3K	3
09/05/2025	0,41%	2,00	485,89	485,89	485,89	485,89	485	1
08/05/2025	4,05%	18,83	483,89	482,40	482,40	483,89	966	2
05/05/2025	0,42%	1,93	465,06	464,14	464,14	465,06	3K	2
02/05/2025	2,35%	10,63	463,13	457,24	457,24	463,13	8K	4
30/04/2025	2,92%	12,85	452,50	460,80	441,00	460,80	56K	6
29/04/2025	0,32%	1,41	439,65	439,65	439,65	439,65	2K	1
24/04/2025	-1,58%	-7,04	438,24	438,24	438,24	438,24	22K	1
23/04/2025	-1,28%	-5,78	445,28	426,77	426,77	449,68	44K	9
17/04/2025	-2,71%	-12,57	451,06	441,76	441,76	451,06	7K	3
15/04/2025	1,91%	8,69	463,63	460,93	460,93	463,63	5K	2
14/04/2025	0,30%	1,38	454,94	456,16	454,76	456,16	2K	3
10/04/2025	-0,88%	-4,04	453,56	457,24	451,00	457,24	28K	5
09/04/2025	5,47%	23,73	457,60	457,60	457,60	457,60	15K	1
07/04/2025	1,14%	4,87	433,87	439,01	433,87	439,01	22K	3
04/04/2025	-5,42%	-24,60	429,00	436,05	429,00	446,00	77K	11
03/04/2025	-4,45%	-21,12	453,60	449,76	449,76	457,84	36K	4
02/04/2025	0,00%	0,00	474,72	474,72	474,72	474,72	6K	1
01/04/2025	3,13%	14,40	474,72	475,20	474,72	475,20	7K	2
31/03/2025	-3,25%	-15,47	460,32	460,32	460,32	460,32	16K	2
28/03/2025	-2,31%	-11,27	475,79	477,26	475,79	477,26	17K	3
27/03/2025	0,61%	2,94	487,06	492,45	486,57	492,45	23K	4
25/03/2025	-0,93%	-4,53	484,12	489,02	484,12	489,02	10K	4
24/03/2025	2,42%	11,53	488,65	483,36	483,36	488,65	5K	3
21/03/2025	0,51%	2,42	477,12	472,60	466,08	480,00	27K	51
20/03/2025	0,21%	0,99	474,70	474,70	474,70	478,50	30K	3
19/03/2025	1,22%	5,71	473,71	473,71	473,71	473,71	13K	2
18/03/2025	-0,21%	-1,00	468,00	468,00	468,00	468,00	18K	1
17/03/2025	0,15%	0,72	469,00	473,29	468,59	473,29	200K	6
14/03/2025	-1,25%	-5,95	468,28	458,16	458,16	468,28	24K	7
13/03/2025	1,51%	7,06	474,23	474,23	474,23	474,23	474	1
12/03/2025	-1,51%	-7,15	467,17	474,32	464,00	481,00	155K	11
11/03/2025	-4,37%	-21,68	474,32	470,89	470,89	474,81	5K	11
10/03/2025	-0,17%	-0,86	496,00	495,20	495,02	496,00	13K	4
07/03/2025	1,42%	6,96	496,86	485,59	485,59	496,86	23K	3
06/03/2025	-1,86%	-9,30	489,90	491,40	489,90	491,50	7K	3
05/03/2025	-3,18%	-16,41	499,20	497,00	495,04	499,20	125K	11
28/02/2025	1,70%	8,61	515,61	513,06	513,06	515,61	79K	3
27/02/2025	1,60%	8,00	507,00	509,50	506,00	509,50	24K	48
25/02/2025	-1,09%	-5,50	499,00	501,98	499,00	501,98	3K	2
24/02/2025	1,31%	6,50	504,50	498,00	498,00	504,50	5K	3
21/02/2025	-1,78%	-9,00	498,00	498,50	498,00	498,50	8K	2
19/02/2025	-0,10%	-0,50	507,00	507,00	507,00	507,00	1K	1
18/02/2025	2,09%	10,37	507,50	504,08	504,08	507,50	145K	6
17/02/2025	-1,16%	-5,83	497,13	505,00	497,13	505,88	32K	6
14/02/2025	1,20%	5,96	502,96	502,96	502,96	502,96	7K	2
13/02/2025	1,07%	5,28	497,00	497,00	497,00	497,00	15K	1
12/02/2025	0,27%	1,32	491,72	490,80	489,18	491,72	25K	3
11/02/2025	-0,09%	-0,45	490,40	489,50	489,00	490,40	32K	3
10/02/2025	0,27%	1,34	490,85	490,85	490,85	490,85	2K	1
05/02/2025	0,06%	0,29	489,51	489,51	489,51	489,51	489	1
04/02/2025	-1,55%	-7,71	489,22	479,71	479,71	489,22	17K	5
03/02/2025	-1,33%	-6,72	496,93	496,93	496,93	496,93	3K	1
31/01/2025	-0,77%	-3,90	503,65	497,25	497,25	507,45	182K	9
29/01/2025	0,57%	2,87	507,55	507,55	507,55	507,55	13K	2
28/01/2025	0,25%	1,25	504,68	503,75	503,75	504,68	3K	2
27/01/2025	0,32%	1,59	503,43	495,04	495,04	505,05	44K	6
22/01/2025	-1,33%	-6,75	501,84	508,59	501,84	508,59	3K	3
21/01/2025	2,14%	10,68	508,59	509,00	508,59	509,00	198K	2
20/01/2025	-1,65%	-8,34	497,91	497,91	497,91	497,91	497	1
17/01/2025	1,86%	9,25	506,25	498,37	498,37	506,25	61K	4
16/01/2025	7,63%	35,23	497,00	488,01	488,01	497,00	125K	14
14/01/2025	-0,11%	-0,53	461,77	463,26	461,77	463,26	14K	2
13/01/2025	-0,94%	-4,41	462,30	459,97	459,59	462,30	6K	3
10/01/2025	-4,52%	-22,11	466,71	512,00	466,71	512,00	10K	9
09/01/2025	5,00%	23,27	488,82	480,97	480,97	488,82	21K	2
08/01/2025	-2,82%	-13,53	465,55	465,55	465,55	465,55	23K	2
06/01/2025	0,51%	2,44	479,08	476,53	476,53	479,08	955	2
02/01/2025	-0,28%	-1,35	476,64	477,99	474,07	481,00	2K	4
23/12/2024	1,27%	5,99	477,99	477,99	477,99	477,99	5K	3
20/12/2024	0,82%	3,83	472,00	450,73	450,73	472,00	17K	3
19/12/2024	-2,70%	-13,01	468,17	468,56	468,17	468,56	5K	10
17/12/2024	0,05%	0,22	481,18	482,65	481,18	483,14	47K	6
16/12/2024	1,01%	4,80	480,96	481,44	480,96	481,44	7K	2
13/12/2024	-0,80%	-3,84	476,16	480,00	476,16	480,24	213K	3
12/12/2024	-1,35%	-6,57	480,00	475,00	475,00	480,00	115K	5
10/12/2024	-1,19%	-5,88	486,57	488,04	485,59	489,02	21K	29
09/12/2024	3,03%	14,49	492,45	492,45	492,45	492,45	3K	1
05/12/2024	-1,17%	-5,67	477,96	487,20	476,64	487,20	24K	3
04/12/2024	-1,52%	-7,47	483,63	483,63	483,63	483,63	2K	1
03/12/2024	-0,37%	-1,84	491,10	498,82	491,10	498,82	154K	5
02/12/2024	-0,28%	-1,38	492,94	493,43	492,94	493,43	12K	3
29/11/2024	2,51%	12,09	494,32	502,99	491,43	503,12	20K	5
27/11/2024	3,12%	14,58	482,23	479,22	479,22	482,23	16K	2
26/11/2024	-1,30%	-6,15	467,65	468,59	467,65	468,59	3K	2
25/11/2024	2,18%	10,12	473,80	462,77	462,77	473,80	49K	12
22/11/2024	1,12%	5,13	463,68	463,68	463,68	463,68	463	1
21/11/2024	2,10%	9,45	458,55	462,60	449,55	462,60	51K	5
19/11/2024	-0,20%	-0,90	449,10	449,10	449,10	449,10	101K	2
18/11/2024	-0,40%	-1,80	450,00	455,96	450,00	455,96	6K	2
14/11/2024	-0,20%	-0,90	451,80	455,85	451,80	455,85	16K	2
13/11/2024	0,65%	2,93	452,70	451,80	451,80	452,70	18K	2
12/11/2024	-0,95%	-4,31	449,77	446,85	446,85	451,35	112K	3
11/11/2024	1,98%	8,80	454,08	454,96	454,08	454,96	157K	6
08/11/2024	1,40%	6,16	445,28	446,16	445,28	446,16	53K	4
07/11/2024	-1,67%	-7,48	439,12	433,40	432,08	446,60	57K	5
06/11/2024	2,73%	11,87	446,60	463,00	445,23	468,60	180K	16
05/11/2024	0,13%	0,57	434,73	441,61	434,73	441,61	5K	3
04/11/2024	-2,01%	-8,92	434,16	434,43	432,96	434,43	268K	5
01/11/2024	1,55%	6,78	443,08	441,76	441,76	443,08	11K	2
31/10/2024	-0,04%	-0,18	436,30	436,56	436,04	436,56	6K	3
30/10/2024	-1,20%	-5,28	436,48	441,76	436,48	444,84	139K	8
29/10/2024	0,62%	2,73	441,76	437,80	437,80	441,76	65K	4
28/10/2024	1,49%	6,45	439,03	430,00	430,00	439,03	160K	6
25/10/2024	-0,59%	-2,58	432,58	432,00	431,71	432,58	6K	3
24/10/2024	0,30%	1,29	435,16	437,31	435,16	437,31	79K	8
23/10/2024	0,20%	0,86	433,87	434,30	433,44	435,59	66K	7
22/10/2024	0,20%	0,86	433,01	444,40	433,01	444,40	39K	4
21/10/2024	0,83%	3,55	432,15	434,40	432,15	434,40	62K	8
18/10/2024	-2,50%	-10,99	428,60	428,60	428,60	428,60	3K	6
17/10/2024	1,27%	5,50	439,59	443,20	439,59	443,37	67K	15
16/10/2024	0,65%	2,80	434,09	435,86	434,09	437,00	34K	5
15/10/2024	-	-	431,29	424,62	424,62	433,90	37K	32

Date,Open,High,Low,Close,Volume
27-Jun-25,495.39,495.39,495.39,495.39,990
25-Jun-25,501.00,501.00,499.50,499.50,32996
24-Jun-25,502.25,503.11,502.15,502.15,643840
23-Jun-25,503.88,503.88,482.46,482.46,257664
20-Jun-25,507.00,507.00,507.00,507.00,15717
18-Jun-25,500.67,503.00,500.00,501.27,85712
12-Jun-25,490.00,495.00,490.00,495.00,14790
09-Jun-25,502.00,504.50,502.00,504.50,2010
04-Jun-25,499.00,499.00,499.00,499.00,3992
03-Jun-25,494.00,505.00,494.00,505.00,29460
30-May-25,502.50,502.50,502.50,502.50,18090
29-May-25,505.23,505.23,500.82,500.82,15029
28-May-25,509.49,509.49,507.96,507.96,17830
27-May-25,507.96,510.00,507.96,510.00,48439
26-May-25,509.47,509.66,509.47,509.66,1019
22-May-25,505.00,505.00,505.00,505.00,505
21-May-25,505.92,505.92,501.14,501.33,334906
16-May-25,511.53,514.08,510.00,510.00,10226
15-May-25,502.13,507.50,502.13,507.50,39515
14-May-25,493.43,493.43,493.43,493.43,3947
13-May-25,493.00,493.00,492.09,492.34,14291
12-May-25,485.89,495.00,485.89,495.00,2959
09-May-25,485.89,485.89,485.89,485.89,485
08-May-25,482.40,483.89,482.40,483.89,966
05-May-25,464.14,465.06,464.14,465.06,2785
02-May-25,457.24,463.13,457.24,463.13,8287
30-Apr-25,460.80,460.80,441.00,452.50,55779
29-Apr-25,439.65,439.65,439.65,439.65,2198
24-Apr-25,438.24,438.24,438.24,438.24,21912
23-Apr-25,426.77,449.68,426.77,445.28,44468
17-Apr-25,441.76,451.06,441.76,451.06,7128
15-Apr-25,460.93,463.63,460.93,463.63,4612
14-Apr-25,456.16,456.16,454.76,454.94,2276
10-Apr-25,457.24,457.24,451.00,453.56,28126
09-Apr-25,457.60,457.60,457.60,457.60,14643
07-Apr-25,439.01,439.01,433.87,433.87,22231
04-Apr-25,436.05,446.00,429.00,429.00,77056
03-Apr-25,449.76,457.84,449.76,453.60,36288
02-Apr-25,474.72,474.72,474.72,474.72,6171
01-Apr-25,475.20,475.20,474.72,474.72,6648
31-Mar-25,460.32,460.32,460.32,460.32,15825
28-Mar-25,477.26,477.26,475.79,475.79,17129
27-Mar-25,492.45,492.45,486.57,487.06,23371
25-Mar-25,489.02,489.02,484.12,484.12,10177
24-Mar-25,483.36,488.65,483.36,488.65,5326
21-Mar-25,472.60,480.00,466.08,477.12,26713
20-Mar-25,474.70,478.50,474.70,474.70,30418
19-Mar-25,473.71,473.71,473.71,473.71,13263
18-Mar-25,468.00,468.00,468.00,468.00,18252
17-Mar-25,473.29,473.29,468.59,469.00,200148
14-Mar-25,458.16,468.28,458.16,468.28,23731
13-Mar-25,474.23,474.23,474.23,474.23,474
12-Mar-25,474.32,481.00,464.00,467.17,155264
11-Mar-25,470.89,474.81,470.89,474.32,5210
10-Mar-25,495.20,496.00,495.02,496.00,13367
07-Mar-25,485.59,496.86,485.59,496.86,23165
06-Mar-25,491.40,491.50,489.90,489.90,6876
05-Mar-25,497.00,499.20,495.04,499.20,125035
28-Feb-25,513.06,515.61,513.06,515.61,79013
27-Feb-25,509.50,509.50,506.00,507.00,24351
25-Feb-25,501.98,501.98,499.00,499.00,2999
24-Feb-25,498.00,504.50,498.00,504.50,4510
21-Feb-25,498.50,498.50,498.00,498.00,8473
19-Feb-25,507.00,507.00,507.00,507.00,1014
18-Feb-25,504.08,507.50,504.08,507.50,145467
17-Feb-25,505.00,505.88,497.13,497.13,31856
14-Feb-25,502.96,502.96,502.96,502.96,6538
13-Feb-25,497.00,497.00,497.00,497.00,14910
12-Feb-25,490.80,491.72,489.18,491.72,24581
11-Feb-25,489.50,490.40,489.00,490.40,32358
10-Feb-25,490.85,490.85,490.85,490.85,1963
05-Feb-25,489.51,489.51,489.51,489.51,489
04-Feb-25,479.71,489.22,479.71,489.22,17478
03-Feb-25,496.93,496.93,496.93,496.93,2981
31-Jan-25,497.25,507.45,497.25,503.65,182402
29-Jan-25,507.55,507.55,507.55,507.55,13196
28-Jan-25,503.75,504.68,503.75,504.68,2521
27-Jan-25,495.04,505.05,495.04,503.43,44414
22-Jan-25,508.59,508.59,501.84,501.84,3044
21-Jan-25,509.00,509.00,508.59,508.59,197915
20-Jan-25,497.91,497.91,497.91,497.91,497
17-Jan-25,498.37,506.25,498.37,506.25,61235
16-Jan-25,488.01,497.00,488.01,497.00,125176
14-Jan-25,463.26,463.26,461.77,461.77,14359
13-Jan-25,459.97,462.30,459.59,462.30,6002
10-Jan-25,512.00,512.00,466.71,466.71,10320
09-Jan-25,480.97,488.82,480.97,488.82,21272
08-Jan-25,465.55,465.55,465.55,465.55,23277
06-Jan-25,476.53,479.08,476.53,479.08,955
02-Jan-25,477.99,481.00,474.07,476.64,1909
23-Dec-24,477.99,477.99,477.99,477.99,5257
20-Dec-24,450.73,472.00,450.73,472.00,16994
19-Dec-24,468.56,468.56,468.17,468.17,4684
17-Dec-24,482.65,483.14,481.18,481.18,47225
16-Dec-24,481.44,481.44,480.96,480.96,7219
13-Dec-24,480.00,480.24,476.16,476.16,213249
12-Dec-24,475.00,480.00,475.00,480.00,115013
10-Dec-24,488.04,489.02,485.59,486.57,21455
09-Dec-24,492.45,492.45,492.45,492.45,2954
05-Dec-24,487.20,487.20,476.64,477.96,23931
04-Dec-24,483.63,483.63,483.63,483.63,2418
03-Dec-24,498.82,498.82,491.10,491.10,154215
02-Dec-24,493.43,493.43,492.94,492.94,12332
29-Nov-24,502.99,503.12,491.43,494.32,19824
27-Nov-24,479.22,482.23,479.22,482.23,16392
26-Nov-24,468.59,468.59,467.65,467.65,2810
25-Nov-24,462.77,473.80,462.77,473.80,49415
22-Nov-24,463.68,463.68,463.68,463.68,463
21-Nov-24,462.60,462.60,449.55,458.55,51309
19-Nov-24,449.10,449.10,449.10,449.10,101047
18-Nov-24,455.96,455.96,450.00,450.00,5909
14-Nov-24,455.85,455.85,451.80,451.80,16268
13-Nov-24,451.80,452.70,451.80,452.70,17629
12-Nov-24,446.85,451.35,446.85,449.77,112435
11-Nov-24,454.96,454.96,454.08,454.08,156681
08-Nov-24,446.16,446.16,445.28,445.28,53083
07-Nov-24,433.40,446.60,432.08,439.12,57174
06-Nov-24,463.00,468.60,445.23,446.60,180428
05-Nov-24,441.61,441.61,434.73,434.73,5231
04-Nov-24,434.43,434.43,432.96,434.16,268031
01-Nov-24,441.76,443.08,441.76,443.08,10603
31-Oct-24,436.56,436.56,436.04,436.30,6107
30-Oct-24,441.76,444.84,436.48,436.48,139147
29-Oct-24,437.80,441.76,437.80,441.76,65329
28-Oct-24,430.00,439.03,430.00,439.03,160055
25-Oct-24,432.00,432.58,431.71,432.58,5616
24-Oct-24,437.31,437.31,435.16,435.16,78894
23-Oct-24,434.30,435.59,433.44,433.87,66008
22-Oct-24,444.40,444.40,433.01,433.01,38574
21-Oct-24,434.40,434.40,432.15,432.15,62426
18-Oct-24,428.60,428.60,428.60,428.60,3000
17-Oct-24,443.20,443.37,439.59,439.59,67224
16-Oct-24,435.86,437.00,434.09,434.09,33922
15-Oct-24,424.62,433.90,424.62,431.29,37424

*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: BONY34