Cotação atual, histórico e gráfico do papel: BINC11
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 |
| 17/01/2025 | -0,54% | -0,49 | 90,00 | 91,00 | 88,57 | 91,93 | 575K | 848 |
| 16/01/2025 | -0,64% | -0,58 | 90,49 | 91,97 | 88,50 | 91,97 | 653K | 130 |
| 15/01/2025 | 1,20% | 1,08 | 91,07 | 91,00 | 91,00 | 92,00 | 224K | 105 |
| 14/01/2025 | -0,04% | -0,04 | 89,99 | 90,04 | 88,54 | 91,81 | 617K | 224 |
| 13/01/2025 | -0,01% | -0,01 | 90,03 | 91,97 | 90,03 | 91,97 | 485K | 112 |
| 10/01/2025 | 0,01% | 0,01 | 90,04 | 90,50 | 90,03 | 91,10 | 506K | 110 |
| 09/01/2025 | 0,02% | 0,02 | 90,03 | 90,03 | 90,03 | 90,82 | 1M | 312 |
|
|
| 08/01/2025 | -1,10% | -1,00 | 90,01 | 90,52 | 90,00 | 91,12 | 591K | 2.110 |
| 07/01/2025 | 0,15% | 0,14 | 91,01 | 90,01 | 90,00 | 91,95 | 172K | 97 |
| 06/01/2025 | 0,93% | 0,84 | 90,87 | 90,00 | 90,00 | 90,94 | 317K | 70 |
| 03/01/2025 | -1,03% | -0,94 | 90,03 | 90,95 | 90,00 | 90,95 | 760K | 56 |
| 02/01/2025 | 1,08% | 0,97 | 90,97 | 89,02 | 88,92 | 91,08 | 268K | 937 |
| 30/12/2024 | 0,28% | 0,25 | 90,00 | 90,99 | 87,01 | 90,99 | 287K | 381 |
| 27/12/2024 | 1,08% | 0,96 | 89,75 | 87,40 | 87,40 | 92,31 | 621K | 655 |
| 26/12/2024 | 6,34% | 5,29 | 88,79 | 83,50 | 82,00 | 88,88 | 607K | 530 |
| 23/12/2024 | 4,97% | 3,95 | 83,50 | 79,47 | 77,96 | 86,93 | 989K | 854 |
| 20/12/2024 | 4,67% | 3,55 | 79,55 | 76,21 | 76,00 | 81,50 | 2M | 912 |
| 19/12/2024 | -2,56% | -2,00 | 76,00 | 78,00 | 74,03 | 81,50 | 1M | 997 |
| 18/12/2024 | -3,37% | -2,72 | 78,00 | 82,93 | 76,52 | 84,36 | 2M | 713 |
| 17/12/2024 | -5,04% | -4,28 | 80,72 | 84,95 | 80,48 | 84,95 | 2M | 2.850 |
| 16/12/2024 | -0,58% | -0,50 | 85,00 | 87,54 | 85,00 | 89,48 | 512K | 344 |
| 13/12/2024 | 0,59% | 0,50 | 85,50 | 86,00 | 85,00 | 87,48 | 1M | 986 |
| 12/12/2024 | -0,19% | -0,16 | 85,00 | 85,69 | 85,00 | 87,90 | 1M | 227 |
| 11/12/2024 | -2,05% | -1,78 | 85,16 | 85,12 | 85,08 | 88,00 | 642K | 561 |
| 10/12/2024 | 0,60% | 0,52 | 86,94 | 87,08 | 85,00 | 88,71 | 1M | 1.009 |
| 09/12/2024 | -0,67% | -0,58 | 86,42 | 88,90 | 86,00 | 88,90 | 585K | 760 |
| 06/12/2024 | -2,14% | -1,90 | 87,00 | 88,90 | 86,00 | 89,92 | 651K | 348 |
| 05/12/2024 | 1,03% | 0,91 | 88,90 | 86,24 | 85,00 | 89,97 | 1M | 693 |
| 04/12/2024 | -3,15% | -2,86 | 87,99 | 91,32 | 83,02 | 91,32 | 617K | 549 |
| 03/12/2024 | -1,71% | -1,58 | 90,85 | 90,61 | 90,60 | 94,28 | 560K | 811 |
| 02/12/2024 | -1,64% | -1,54 | 92,43 | 93,69 | 90,25 | 93,69 | 611K | 365 |
| 29/11/2024 | -0,25% | -0,24 | 93,97 | 94,22 | 88,01 | 96,18 | 1M | 953 |
| 28/11/2024 | -1,85% | -1,78 | 94,21 | 96,18 | 93,21 | 96,18 | 380K | 173 |
| 27/11/2024 | -0,43% | -0,41 | 95,99 | 95,49 | 93,16 | 96,40 | 456K | 653 |
| 26/11/2024 | 2,91% | 2,73 | 96,40 | 93,16 | 93,16 | 96,45 | 639K | 725 |
| 25/11/2024 | -0,44% | -0,41 | 93,67 | 93,99 | 93,12 | 95,99 | 409K | 145 |
| 22/11/2024 | 1,85% | 1,71 | 94,08 | 96,50 | 91,54 | 96,50 | 662K | 184 |
| 21/11/2024 | -0,45% | -0,42 | 92,37 | 92,80 | 91,50 | 98,16 | 519K | 284 |
| 19/11/2024 | -0,23% | -0,21 | 92,79 | 92,18 | 91,30 | 93,67 | 362K | 95 |
| 18/11/2024 | 1,86% | 1,70 | 93,00 | 94,45 | 91,30 | 94,45 | 251K | 66 |
| 14/11/2024 | -1,56% | -1,45 | 91,30 | 92,75 | 91,15 | 94,00 | 569K | 2.241 |
| 13/11/2024 | 1,51% | 1,38 | 92,75 | 91,90 | 91,16 | 94,20 | 615K | 626 |
| 12/11/2024 | -1,94% | -1,81 | 91,37 | 92,50 | 91,37 | 94,38 | 511K | 337 |
| 11/11/2024 | 2,23% | 2,03 | 93,18 | 93,87 | 91,15 | 93,87 | 564K | 358 |
| 08/11/2024 | 4,66% | 4,06 | 91,15 | 90,00 | 89,01 | 93,92 | 1M | 1.675 |
| 07/11/2024 | -5,44% | -5,01 | 87,09 | 92,03 | 84,18 | 95,00 | 4M | 3.818 |
| 06/11/2024 | -0,98% | -0,91 | 92,10 | 93,01 | 92,10 | 95,00 | 343K | 70 |
| 05/11/2024 | -3,62% | -3,49 | 93,01 | 93,11 | 92,90 | 99,00 | 637K | 135 |
| 04/11/2024 | -1,15% | -1,12 | 96,50 | 97,62 | 93,02 | 99,70 | 559K | 716 |
| 01/11/2024 | -1,79% | -1,78 | 97,62 | 99,36 | 97,62 | 99,36 | 246K | 49 |
| 31/10/2024 | -0,60% | -0,60 | 99,40 | 100,00 | 99,15 | 100,15 | 215K | 28 |
| 30/10/2024 | -0,20% | -0,20 | 100,00 | 100,15 | 98,22 | 100,15 | 338K | 48 |
| 29/10/2024 | -1,03% | -1,04 | 100,20 | 101,30 | 100,20 | 101,30 | 280K | 39 |
| 28/10/2024 | 0,02% | 0,02 | 101,24 | 101,85 | 100,23 | 101,90 | 228K | 125 |
| 25/10/2024 | -0,62% | -0,63 | 101,22 | 101,85 | 100,21 | 102,09 | 310K | 56 |
| 24/10/2024 | -0,63% | -0,65 | 101,85 | 102,26 | 101,01 | 102,52 | 282K | 28 |
| 23/10/2024 | -0,03% | -0,03 | 102,50 | 102,52 | 102,50 | 102,52 | 199K | 6 |
| 22/10/2024 | 0,01% | 0,01 | 102,53 | 102,52 | 101,01 | 102,53 | 131K | 24 |
| 21/10/2024 | -0,47% | -0,48 | 102,52 | 102,74 | 101,01 | 103,20 | 202K | 23 |
| 18/10/2024 | -0,10% | -0,10 | 103,00 | 103,10 | 102,52 | 103,99 | 596K | 46 |
| 17/10/2024 | 2,38% | 2,40 | 103,10 | 104,99 | 100,22 | 104,99 | 423K | 68 |
| 16/10/2024 | 1,10% | 1,10 | 100,70 | 99,61 | 99,60 | 101,00 | 169K | 39 |
| 15/10/2024 | - | - | 99,60 | 100,25 | 98,50 | 104,00 | 639K | 64 |
Date,Open,High,Low,Close,Volume
17-Jan-25,91.00,91.93,88.57,90.00,574985
16-Jan-25,91.97,91.97,88.50,90.49,653319
15-Jan-25,91.00,92.00,91.00,91.07,224047
14-Jan-25,90.04,91.81,88.54,89.99,617378
13-Jan-25,91.97,91.97,90.03,90.03,484964
10-Jan-25,90.50,91.10,90.03,90.04,506381
09-Jan-25,90.03,90.82,90.03,90.03,1000192
08-Jan-25,90.52,91.12,90.00,90.01,590629
07-Jan-25,90.01,91.95,90.00,91.01,172234
06-Jan-25,90.00,90.94,90.00,90.87,316818
03-Jan-25,90.95,90.95,90.00,90.03,759557
02-Jan-25,89.02,91.08,88.92,90.97,267659
30-Dec-24,90.99,90.99,87.01,90.00,287150
27-Dec-24,87.40,92.31,87.40,89.75,620586
26-Dec-24,83.50,88.88,82.00,88.79,607237
23-Dec-24,79.47,86.93,77.96,83.50,988936
20-Dec-24,76.21,81.50,76.00,79.55,2463970
19-Dec-24,78.00,81.50,74.03,76.00,1284051
18-Dec-24,82.93,84.36,76.52,78.00,1771476
17-Dec-24,84.95,84.95,80.48,80.72,1945033
16-Dec-24,87.54,89.48,85.00,85.00,511912
13-Dec-24,86.00,87.48,85.00,85.50,1419283
12-Dec-24,85.69,87.90,85.00,85.00,1172411
11-Dec-24,85.12,88.00,85.08,85.16,641773
10-Dec-24,87.08,88.71,85.00,86.94,1250385
09-Dec-24,88.90,88.90,86.00,86.42,585308
06-Dec-24,88.90,89.92,86.00,87.00,650652
05-Dec-24,86.24,89.97,85.00,88.90,1059416
04-Dec-24,91.32,91.32,83.02,87.99,617248
03-Dec-24,90.61,94.28,90.60,90.85,559582
02-Dec-24,93.69,93.69,90.25,92.43,610535
29-Nov-24,94.22,96.18,88.01,93.97,1071066
28-Nov-24,96.18,96.18,93.21,94.21,379524
27-Nov-24,95.49,96.40,93.16,95.99,455830
26-Nov-24,93.16,96.45,93.16,96.40,639410
25-Nov-24,93.99,95.99,93.12,93.67,409089
22-Nov-24,96.50,96.50,91.54,94.08,662149
21-Nov-24,92.80,98.16,91.50,92.37,519146
19-Nov-24,92.18,93.67,91.30,92.79,361604
18-Nov-24,94.45,94.45,91.30,93.00,251481
14-Nov-24,92.75,94.00,91.15,91.30,568824
13-Nov-24,91.90,94.20,91.16,92.75,614581
12-Nov-24,92.50,94.38,91.37,91.37,510775
11-Nov-24,93.87,93.87,91.15,93.18,564095
08-Nov-24,90.00,93.92,89.01,91.15,1222445
07-Nov-24,92.03,95.00,84.18,87.09,4275117
06-Nov-24,93.01,95.00,92.10,92.10,342788
05-Nov-24,93.11,99.00,92.90,93.01,636790
04-Nov-24,97.62,99.70,93.02,96.50,559432
01-Nov-24,99.36,99.36,97.62,97.62,246104
31-Oct-24,100.00,100.15,99.15,99.40,214690
30-Oct-24,100.15,100.15,98.22,100.00,337607
29-Oct-24,101.30,101.30,100.20,100.20,279579
28-Oct-24,101.85,101.90,100.23,101.24,227999
25-Oct-24,101.85,102.09,100.21,101.22,309643
24-Oct-24,102.26,102.52,101.01,101.85,282279
23-Oct-24,102.52,102.52,102.50,102.50,199401
22-Oct-24,102.52,102.53,101.01,102.53,131247
21-Oct-24,102.74,103.20,101.01,102.52,202052
18-Oct-24,103.10,103.99,102.52,103.00,595688
17-Oct-24,104.99,104.99,100.22,103.10,423418
16-Oct-24,99.61,101.00,99.60,100.70,168715
15-Oct-24,100.25,104.00,98.50,99.60,638975
*exoneração de responsabilidade e termos de uso