Cotação atual, histórico e gráfico do papel: BBCN39
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 |
| 18/12/2024 | 8,47% | 5,82 | 74,55 | 74,55 | 74,55 | 74,55 | 74 | 1 |
| 05/11/2024 | 0,59% | 0,40 | 68,73 | 68,73 | 68,73 | 68,73 | 24K | 1 |
| 17/10/2024 | 3,77% | 2,48 | 68,33 | 68,33 | 68,33 | 68,33 | 68 | 1 |
| 11/09/2024 | 1,14% | 0,74 | 65,85 | 65,85 | 65,85 | 65,85 | 9K | 1 |
| 10/09/2024 | 3,55% | 2,23 | 65,11 | 65,11 | 65,11 | 65,11 | 16K | 1 |
| 19/08/2024 | 0,38% | 0,24 | 62,88 | 62,88 | 62,88 | 62,88 | 251 | 1 |
| 15/08/2024 | 3,11% | 1,89 | 62,64 | 62,64 | 62,64 | 62,64 | 13K | 1 |
|
|
| 12/08/2024 | -0,72% | -0,44 | 60,75 | 60,75 | 60,75 | 60,75 | 12K | 1 |
| 06/08/2024 | -0,99% | -0,61 | 61,19 | 61,14 | 61,14 | 61,19 | 36K | 7 |
| 02/08/2024 | 3,00% | 1,80 | 61,80 | 61,80 | 61,80 | 61,80 | 25K | 1 |
| 09/07/2024 | -3,94% | -2,46 | 60,00 | 60,00 | 60,00 | 60,00 | 120 | 1 |
| 03/07/2024 | 1,41% | 0,87 | 62,46 | 62,46 | 62,46 | 62,46 | 62 | 1 |
| 02/07/2024 | 5,01% | 2,94 | 61,59 | 61,59 | 61,59 | 61,59 | 58K | 2 |
| 21/06/2024 | 0,79% | 0,46 | 58,65 | 58,63 | 58,63 | 58,65 | 89K | 16 |
| 06/06/2024 | 1,55% | 0,89 | 58,19 | 58,19 | 58,19 | 58,19 | 50K | 1 |
| 28/05/2024 | 2,87% | 1,60 | 57,30 | 57,30 | 57,30 | 57,30 | 100K | 1 |
| 29/04/2024 | -0,82% | -0,46 | 55,70 | 55,70 | 55,70 | 55,70 | 37K | 7 |
| 16/04/2024 | 1,87% | 1,03 | 56,16 | 56,16 | 56,16 | 56,16 | 112 | 1 |
| 27/03/2024 | 2,57% | 1,38 | 55,13 | 55,13 | 55,10 | 55,13 | 128K | 7 |
| 16/02/2024 | 2,19% | 1,15 | 53,75 | 53,75 | 53,75 | 53,75 | 37K | 1 |
| 07/02/2024 | -1,68% | -0,90 | 52,60 | 52,60 | 52,60 | 52,60 | 52 | 1 |
| 31/01/2024 | 2,31% | 1,21 | 53,50 | 53,50 | 53,50 | 53,50 | 107 | 1 |
| 25/01/2024 | 0,85% | 0,44 | 52,29 | 52,29 | 52,29 | 52,29 | 52K | 1 |
| 16/01/2024 | -0,29% | -0,15 | 51,85 | 51,85 | 51,85 | 51,85 | 259 | 1 |
| 04/01/2024 | 0,00% | 0,00 | 52,00 | 52,00 | 52,00 | 52,00 | 52 | 1 |
| 02/01/2024 | -4,67% | -2,55 | 52,00 | 52,07 | 51,80 | 52,07 | 60K | 6 |
| 18/12/2023 | 12,24% | 5,95 | 54,55 | 51,61 | 51,61 | 54,55 | 255K | 3 |
| 28/11/2023 | 4,07% | 1,90 | 48,60 | 48,88 | 48,60 | 48,88 | 292K | 2 |
| 25/10/2023 | -4,48% | -2,19 | 46,70 | 46,70 | 46,70 | 46,70 | 46 | 1 |
| 20/10/2023 | -0,53% | -0,26 | 48,89 | 49,14 | 48,89 | 49,14 | 294 | 2 |
| 11/10/2023 | -1,70% | -0,85 | 49,15 | 49,15 | 49,15 | 49,15 | 39K | 1 |
| 31/08/2023 | 2,88% | 1,40 | 50,00 | 50,35 | 50,00 | 50,40 | 201 | 4 |
| 29/08/2023 | 1,04% | 0,50 | 48,60 | 48,60 | 48,60 | 48,60 | 7K | 1 |
| 28/08/2023 | -1,78% | -0,87 | 48,10 | 48,10 | 48,10 | 48,10 | 5K | 1 |
| 16/08/2023 | -1,43% | -0,71 | 48,97 | 48,97 | 48,97 | 48,97 | 3K | 1 |
| 11/08/2023 | 0,47% | 0,23 | 49,68 | 50,17 | 49,66 | 50,17 | 149 | 3 |
| 08/08/2023 | 0,71% | 0,35 | 49,45 | 49,45 | 49,45 | 49,45 | 2K | 1 |
| 02/08/2023 | -1,15% | -0,57 | 49,10 | 49,10 | 49,10 | 49,10 | 17K | 1 |
| 28/07/2023 | -0,74% | -0,37 | 49,67 | 49,67 | 49,67 | 49,67 | 11K | 1 |
| 18/07/2023 | 0,48% | 0,24 | 50,04 | 50,04 | 50,04 | 50,04 | 7K | 1 |
| 17/07/2023 | 1,01% | 0,50 | 49,80 | 49,80 | 49,80 | 49,80 | 10K | 1 |
| 12/07/2023 | -0,18% | -0,09 | 49,30 | 49,30 | 49,30 | 49,30 | 49 | 1 |
| 05/07/2023 | 3,15% | 1,51 | 49,39 | 49,39 | 49,39 | 49,39 | 12K | 1 |
| 22/06/2023 | -1,99% | -0,97 | 47,88 | 47,88 | 47,88 | 47,88 | 31K | 1 |
| 19/06/2023 | -0,31% | -0,15 | 48,85 | 48,95 | 48,85 | 48,95 | 146 | 3 |
| 15/06/2023 | -0,61% | -0,30 | 49,00 | 49,19 | 49,00 | 49,19 | 2K | 5 |
| 07/06/2023 | 0,00% | 0,00 | 49,30 | 49,50 | 49,30 | 49,50 | 98 | 2 |
| 31/05/2023 | 0,61% | 0,30 | 49,30 | 49,30 | 49,30 | 49,30 | 49 | 1 |
| 24/05/2023 | -3,05% | -1,54 | 49,00 | 49,00 | 49,00 | 49,00 | 49 | 1 |
| 18/05/2023 | 0,00% | 0,00 | 50,54 | 50,54 | 50,54 | 50,54 | 50 | 1 |
| 14/04/2023 | -5,46% | -2,92 | 50,54 | 50,54 | 50,54 | 50,54 | 41K | 1 |
| 09/02/2023 | 1,67% | 0,88 | 53,46 | 53,46 | 53,46 | 53,46 | 40K | 1 |
| 02/02/2023 | -0,15% | -0,08 | 52,58 | 52,58 | 52,58 | 52,58 | 24K | 1 |
| 31/01/2023 | 1,48% | 0,77 | 52,66 | 52,66 | 52,66 | 52,66 | 21K | 1 |
| 19/01/2023 | 1,63% | 0,83 | 51,89 | 51,89 | 51,89 | 51,89 | 23K | 1 |
| 27/12/2022 | 1,31% | 0,66 | 51,06 | 51,06 | 51,06 | 51,06 | 26K | 1 |
| 16/12/2022 | -6,51% | -3,51 | 50,40 | 50,40 | 50,40 | 50,40 | 35K | 1 |
| 11/11/2022 | 12,43% | 5,96 | 53,91 | 53,91 | 53,91 | 53,91 | 28K | 1 |
| 03/11/2022 | 0,84% | 0,40 | 47,95 | 47,95 | 47,95 | 47,95 | 22K | 1 |
| 28/10/2022 | 0,00% | 0,00 | 47,55 | 47,55 | 47,55 | 47,55 | 47 | 1 |
| 13/10/2022 | 1,84% | 0,86 | 47,55 | 47,55 | 47,55 | 47,55 | 21K | 1 |
| 10/10/2022 | -2,85% | -1,37 | 46,69 | 46,69 | 46,69 | 46,69 | 46 | 1 |
| 03/10/2022 | -0,31% | -0,15 | 48,06 | 48,21 | 48,06 | 48,21 | 394K | 3 |
| 30/09/2022 | - | - | 48,21 | 48,21 | 48,21 | 48,21 | 405K | 2 |
Date,Open,High,Low,Close,Volume
18-Dec-24,74.55,74.55,74.55,74.55,74
05-Nov-24,68.73,68.73,68.73,68.73,24124
17-Oct-24,68.33,68.33,68.33,68.33,68
11-Sep-24,65.85,65.85,65.85,65.85,9087
10-Sep-24,65.11,65.11,65.11,65.11,15561
19-Aug-24,62.88,62.88,62.88,62.88,251
15-Aug-24,62.64,62.64,62.64,62.64,12903
12-Aug-24,60.75,60.75,60.75,60.75,12150
06-Aug-24,61.14,61.19,61.14,61.19,36102
02-Aug-24,61.80,61.80,61.80,61.80,24720
09-Jul-24,60.00,60.00,60.00,60.00,120
03-Jul-24,62.46,62.46,62.46,62.46,62
02-Jul-24,61.59,61.59,61.59,61.59,57525
21-Jun-24,58.63,58.65,58.63,58.65,88889
06-Jun-24,58.19,58.19,58.19,58.19,50217
28-May-24,57.30,57.30,57.30,57.30,100332
29-Apr-24,55.70,55.70,55.70,55.70,36594
16-Apr-24,56.16,56.16,56.16,56.16,112
27-Mar-24,55.13,55.13,55.10,55.13,127928
16-Feb-24,53.75,53.75,53.75,53.75,37033
07-Feb-24,52.60,52.60,52.60,52.60,52
31-Jan-24,53.50,53.50,53.50,53.50,107
25-Jan-24,52.29,52.29,52.29,52.29,51714
16-Jan-24,51.85,51.85,51.85,51.85,259
04-Jan-24,52.00,52.00,52.00,52.00,52
02-Jan-24,52.07,52.07,51.80,52.00,60393
18-Dec-23,51.61,54.55,51.61,54.55,254784
28-Nov-23,48.88,48.88,48.60,48.60,292440
25-Oct-23,46.70,46.70,46.70,46.70,46
20-Oct-23,49.14,49.14,48.89,48.89,294
11-Oct-23,49.15,49.15,49.15,49.15,39221
31-Aug-23,50.35,50.40,50.00,50.00,201
29-Aug-23,48.60,48.60,48.60,48.60,7095
28-Aug-23,48.10,48.10,48.10,48.10,4617
16-Aug-23,48.97,48.97,48.97,48.97,3378
11-Aug-23,50.17,50.17,49.66,49.68,149
08-Aug-23,49.45,49.45,49.45,49.45,2225
02-Aug-23,49.10,49.10,49.10,49.10,16792
28-Jul-23,49.67,49.67,49.67,49.67,10828
18-Jul-23,50.04,50.04,50.04,50.04,6605
17-Jul-23,49.80,49.80,49.80,49.80,9511
12-Jul-23,49.30,49.30,49.30,49.30,49
05-Jul-23,49.39,49.39,49.39,49.39,11902
22-Jun-23,47.88,47.88,47.88,47.88,30643
19-Jun-23,48.95,48.95,48.85,48.85,146
15-Jun-23,49.19,49.19,49.00,49.00,2012
07-Jun-23,49.50,49.50,49.30,49.30,98
31-May-23,49.30,49.30,49.30,49.30,49
24-May-23,49.00,49.00,49.00,49.00,49
18-May-23,50.54,50.54,50.54,50.54,50
14-Apr-23,50.54,50.54,50.54,50.54,41240
09-Feb-23,53.46,53.46,53.46,53.46,40095
02-Feb-23,52.58,52.58,52.58,52.58,24239
31-Jan-23,52.66,52.66,52.66,52.66,21064
19-Jan-23,51.89,51.89,51.89,51.89,23454
27-Dec-22,51.06,51.06,51.06,51.06,25530
16-Dec-22,50.40,50.40,50.40,50.40,35078
11-Nov-22,53.91,53.91,53.91,53.91,27548
03-Nov-22,47.95,47.95,47.95,47.95,21577
28-Oct-22,47.55,47.55,47.55,47.55,47
13-Oct-22,47.55,47.55,47.55,47.55,21349
10-Oct-22,46.69,46.69,46.69,46.69,46
03-Oct-22,48.21,48.21,48.06,48.06,393659
30-Sep-22,48.21,48.21,48.21,48.21,404964
*exoneração de responsabilidade e termos de uso