Cotação atual, histórico e gráfico do papel: BKCH39

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 BKCH39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/07/2026	-4,19%	-1,20	27,42	28,02	27,19	28,02	2K	7
15/07/2026	-0,83%	-0,24	28,62	28,62	28,62	28,62	28	1
13/07/2026	-6,90%	-2,14	28,86	31,14	28,28	31,14	2K	8
07/07/2026	-0,51%	-0,16	31,00	31,00	31,00	31,00	31	1
06/07/2026	2,26%	0,69	31,16	31,55	31,16	31,66	2K	9
03/07/2026	1,36%	0,41	30,47	30,06	30,06	30,47	781	3
02/07/2026	-6,06%	-1,94	30,06	31,50	30,00	31,80	893	9
01/07/2026	-2,53%	-0,83	32,00	32,00	32,00	32,00	128	1
30/06/2026	2,59%	0,83	32,83	32,38	32,38	32,83	2K	6
25/06/2026	-7,65%	-2,65	32,00	34,65	32,00	34,65	100	3
24/06/2026	-6,78%	-2,52	34,65	35,00	34,65	35,10	454	4
23/06/2026	0,79%	0,29	37,17	37,17	37,17	37,17	37	1
22/06/2026	-0,46%	-0,17	36,88	38,07	36,32	38,96	76K	42
19/06/2026	-2,17%	-0,82	37,05	35,70	35,09	37,86	41K	78
18/06/2026	0,00%	0,00	37,87	37,87	37,87	37,87	75	1
17/06/2026	3,44%	1,26	37,87	36,58	36,58	37,87	1K	3
16/06/2026	-1,56%	-0,58	36,61	37,19	36,61	37,19	21K	4
15/06/2026	4,17%	1,49	37,19	36,47	36,47	37,19	1K	2
12/06/2026	4,97%	1,69	35,70	35,98	35,28	35,98	2K	5
11/06/2026	1,40%	0,47	34,01	34,01	33,65	34,51	18K	5
10/06/2026	-3,79%	-1,32	33,54	33,60	33,54	33,60	17K	2
09/06/2026	-3,17%	-1,14	34,86	35,00	34,86	35,70	1K	4
08/06/2026	9,16%	3,02	36,00	33,11	33,11	36,00	5K	3
05/06/2026	-11,34%	-4,22	32,98	36,98	32,98	36,98	250	3
03/06/2026	-0,80%	-0,30	37,20	36,98	36,98	38,16	2K	3
02/06/2026	-4,82%	-1,90	37,50	37,50	37,50	37,50	1K	2
01/06/2026	2,82%	1,08	39,40	37,20	37,20	39,44	9K	6
29/05/2026	4,07%	1,50	38,32	38,32	38,32	38,72	6K	8
27/05/2026	-1,13%	-0,42	36,82	37,24	36,40	37,50	2K	4
26/05/2026	-3,90%	-1,51	37,24	38,75	36,89	38,99	2K	10
25/05/2026	5,87%	2,15	38,75	38,43	38,43	38,75	115	2
22/05/2026	7,71%	2,62	36,60	35,98	35,98	36,60	4K	5
20/05/2026	3,03%	1,00	33,98	34,09	33,98	34,09	68	2
19/05/2026	0,00%	0,00	32,98	32,98	32,98	32,98	989	1
18/05/2026	-5,64%	-1,97	32,98	34,49	32,98	34,49	101	3
15/05/2026	-4,53%	-1,66	34,95	36,61	34,95	36,61	6K	4
14/05/2026	0,00%	0,00	36,61	36,49	36,49	38,00	26K	10
13/05/2026	3,13%	1,11	36,61	35,40	35,19	36,61	3K	4
12/05/2026	-4,31%	-1,60	35,50	37,03	34,38	37,03	848	10
11/05/2026	6,46%	2,25	37,10	33,39	33,39	37,10	5K	5
07/05/2026	-4,78%	-1,75	34,85	37,87	34,85	37,87	3K	5
06/05/2026	12,34%	4,02	36,60	33,59	33,59	36,60	17K	28
05/05/2026	1,69%	0,54	32,58	33,58	31,20	33,58	32K	10
04/05/2026	5,95%	1,80	32,04	31,56	31,56	32,04	23K	6
30/04/2026	3,70%	1,08	30,24	30,24	30,24	30,24	604	1
29/04/2026	-2,74%	-0,82	29,16	29,98	29,16	29,98	382	4
28/04/2026	-0,66%	-0,20	29,98	30,18	29,98	30,18	150	3
27/04/2026	-3,08%	-0,96	30,18	31,14	30,18	31,14	1K	2
23/04/2026	-2,81%	-0,90	31,14	32,59	31,14	34,19	7K	9
22/04/2026	3,29%	1,02	32,04	31,03	31,03	32,04	342	2
20/04/2026	-0,23%	-0,07	31,02	30,42	30,42	31,02	243	2
17/04/2026	3,43%	1,03	31,09	30,72	30,42	31,09	5K	3
16/04/2026	3,66%	1,06	30,06	29,70	29,70	30,06	268	3
15/04/2026	-1,96%	-0,58	29,00	29,58	29,00	29,58	2K	5
14/04/2026	9,47%	2,56	29,58	27,03	27,03	29,88	13K	13
10/04/2026	1,39%	0,37	27,02	28,70	27,02	28,70	2K	5
09/04/2026	-0,52%	-0,14	26,65	25,20	25,20	27,45	3K	8
08/04/2026	5,10%	1,30	26,79	26,50	26,50	27,10	3K	5
07/04/2026	3,20%	0,79	25,49	25,80	25,49	25,80	231	2
06/04/2026	2,70%	0,65	24,70	24,05	24,05	24,70	2K	5
02/04/2026	-0,62%	-0,15	24,05	24,05	24,05	24,05	1K	2
01/04/2026	3,20%	0,75	24,20	24,70	24,20	24,70	518	2
31/03/2026	4,22%	0,95	23,45	23,45	23,45	23,45	70	3
30/03/2026	-6,56%	-1,58	22,50	24,00	22,50	24,05	2K	15
27/03/2026	-6,30%	-1,62	24,08	25,30	24,08	26,15	2K	12
26/03/2026	-6,00%	-1,64	25,70	26,45	25,70	26,45	2K	20
25/03/2026	0,59%	0,16	27,34	27,18	27,18	27,34	436	3
24/03/2026	-0,77%	-0,21	27,18	27,39	27,18	27,39	218	3
23/03/2026	2,62%	0,70	27,39	27,90	27,39	27,90	55	2
20/03/2026	0,34%	0,09	26,69	28,65	26,69	28,65	252	6
19/03/2026	-9,18%	-2,69	26,60	26,22	25,99	26,86	10K	15
17/03/2026	3,21%	0,91	29,29	29,34	29,29	29,34	7K	2
16/03/2026	3,84%	1,05	28,38	28,61	28,09	28,61	568	6
13/03/2026	2,47%	0,66	27,33	27,39	27,33	28,42	16K	9
12/03/2026	0,00%	0,00	26,67	26,67	26,67	26,67	964	2
11/03/2026	-0,78%	-0,21	26,67	27,04	26,67	27,04	3K	4
10/03/2026	4,43%	1,14	26,88	26,88	26,88	26,88	53	1
09/03/2026	-0,12%	-0,03	25,74	26,73	25,50	26,73	7K	3
06/03/2026	-5,19%	-1,41	25,77	26,01	25,77	26,01	2K	7
05/03/2026	0,00%	0,00	27,18	27,18	27,18	27,18	869	2
04/03/2026	1,57%	0,42	27,18	27,03	27,03	27,18	351	3
03/03/2026	-1,87%	-0,51	26,76	26,67	26,55	26,76	319	4
02/03/2026	4,08%	1,07	27,27	26,20	26,20	27,48	12K	6
27/02/2026	-5,38%	-1,49	26,20	27,14	26,20	27,14	882	6
26/02/2026	-2,67%	-0,76	27,69	29,25	27,60	29,25	11K	4
25/02/2026	3,53%	0,97	28,45	28,47	28,39	28,47	227	3
24/02/2026	3,97%	1,05	27,48	27,48	27,48	27,48	824	3
23/02/2026	-1,45%	-0,39	26,43	26,06	26,00	26,43	7K	7
20/02/2026	-1,54%	-0,42	26,82	27,74	26,70	27,74	489	7
19/02/2026	-0,87%	-0,24	27,24	28,02	26,94	28,02	27K	8
18/02/2026	-4,18%	-1,20	27,48	28,68	27,48	28,68	11K	12
13/02/2026	4,71%	1,29	28,68	29,80	28,68	29,80	20K	7
12/02/2026	-2,87%	-0,81	27,39	28,90	26,95	28,95	18K	11
11/02/2026	-3,98%	-1,17	28,20	29,80	27,31	29,80	21K	10
10/02/2026	0,51%	0,15	29,37	29,37	29,37	29,80	12K	5
09/02/2026	5,87%	1,62	29,22	27,60	27,60	29,58	1K	7
06/02/2026	14,38%	3,47	27,60	26,99	26,42	27,78	8K	7
05/02/2026	-12,86%	-3,56	24,13	27,60	24,13	27,60	6K	25
04/02/2026	-10,21%	-3,15	27,69	30,78	26,73	30,78	28K	26
03/02/2026	-2,28%	-0,72	30,84	29,98	29,38	32,79	19K	27
02/02/2026	-0,85%	-0,27	31,56	31,50	30,50	31,59	27K	15
30/01/2026	-2,96%	-0,97	31,83	32,85	31,49	32,85	49K	18
29/01/2026	-7,19%	-2,54	32,80	35,24	32,80	35,32	8K	11
28/01/2026	0,60%	0,21	35,34	35,49	35,30	35,70	11K	8
27/01/2026	5,02%	1,68	35,13	33,79	33,79	35,15	11K	4
26/01/2026	-4,67%	-1,64	33,45	36,00	33,45	36,00	15K	12
23/01/2026	4,06%	1,37	35,09	33,27	33,20	35,09	2K	6
22/01/2026	-2,35%	-0,81	33,72	35,64	33,57	35,64	1K	8
21/01/2026	-0,66%	-0,23	34,53	34,76	33,01	34,80	824	6
20/01/2026	-3,42%	-1,23	34,76	34,99	34,60	35,27	3K	4
19/01/2026	-4,79%	-1,81	35,99	37,80	33,00	37,80	2K	9
16/01/2026	6,06%	2,16	37,80	35,20	35,20	37,80	2K	9
15/01/2026	0,91%	0,32	35,64	37,44	35,56	37,44	9K	11
13/01/2026	1,79%	0,62	35,32	35,48	35,32	35,80	2K	5
12/01/2026	2,54%	0,86	34,70	33,84	33,45	34,70	9K	10
09/01/2026	-0,59%	-0,20	33,84	34,14	33,84	34,15	20K	5
08/01/2026	2,68%	0,89	34,04	33,42	33,42	34,04	405	3
07/01/2026	2,50%	0,81	33,15	32,97	32,97	33,54	3K	5
06/01/2026	-6,67%	-2,31	32,34	34,14	32,34	34,17	472	7
05/01/2026	15,27%	4,59	34,65	33,36	33,30	34,65	477	5
02/01/2026	-5,74%	-1,83	30,06	30,48	29,41	30,48	9K	9
30/12/2025	-6,23%	-2,12	31,89	34,36	31,89	34,36	14K	20
29/12/2025	-4,20%	-1,49	34,01	32,05	32,05	34,01	941	9
26/12/2025	6,70%	2,23	35,50	33,27	33,27	35,50	6K	6
23/12/2025	0,00%	0,00	33,27	33,27	33,27	33,27	1K	1
22/12/2025	0,06%	0,02	33,27	33,27	33,26	33,27	6K	5
19/12/2025	-82,49%	-156,63	33,25	33,23	33,23	33,25	15K	6
18/12/2025	8,50%	14,87	189,88	175,01	175,01	189,88	3K	11
17/12/2025	-6,31%	-11,79	175,01	182,60	175,01	182,60	2K	4
16/12/2025	0,00%	0,00	186,80	186,80	186,80	186,80	373	2
15/12/2025	-8,99%	-18,46	186,80	186,80	186,80	186,80	1K	1
12/12/2025	-4,53%	-9,74	205,26	218,02	205,26	218,02	1K	2
11/12/2025	1,77%	3,74	215,00	231,00	210,76	231,00	2K	3
08/12/2025	-	-	211,26	211,26	211,26	211,26	48K	1

Date,Open,High,Low,Close,Volume
16-Jul-26,28.02,28.02,27.19,27.42,1591
15-Jul-26,28.62,28.62,28.62,28.62,28
13-Jul-26,31.14,31.14,28.28,28.86,2278
07-Jul-26,31.00,31.00,31.00,31.00,31
06-Jul-26,31.55,31.66,31.16,31.16,2411
03-Jul-26,30.06,30.47,30.06,30.47,781
02-Jul-26,31.50,31.80,30.00,30.06,893
01-Jul-26,32.00,32.00,32.00,32.00,128
30-Jun-26,32.38,32.83,32.38,32.83,2466
25-Jun-26,34.65,34.65,32.00,32.00,100
24-Jun-26,35.00,35.10,34.65,34.65,454
23-Jun-26,37.17,37.17,37.17,37.17,37
22-Jun-26,38.07,38.96,36.32,36.88,76224
19-Jun-26,35.70,37.86,35.09,37.05,40969
18-Jun-26,37.87,37.87,37.87,37.87,75
17-Jun-26,36.58,37.87,36.58,37.87,1007
16-Jun-26,37.19,37.19,36.61,36.61,21290
15-Jun-26,36.47,37.19,36.47,37.19,1495
12-Jun-26,35.98,35.98,35.28,35.70,1628
11-Jun-26,34.01,34.51,33.65,34.01,18029
10-Jun-26,33.60,33.60,33.54,33.54,16837
09-Jun-26,35.00,35.70,34.86,34.86,1098
08-Jun-26,33.11,36.00,33.11,36.00,4705
05-Jun-26,36.98,36.98,32.98,32.98,250
03-Jun-26,36.98,38.16,36.98,37.20,1906
02-Jun-26,37.50,37.50,37.50,37.50,1462
01-Jun-26,37.20,39.44,37.20,39.40,9102
29-May-26,38.32,38.72,38.32,38.32,6301
27-May-26,37.24,37.50,36.40,36.82,2380
26-May-26,38.75,38.99,36.89,37.24,2168
25-May-26,38.43,38.75,38.43,38.75,115
22-May-26,35.98,36.60,35.98,36.60,3769
20-May-26,34.09,34.09,33.98,33.98,68
19-May-26,32.98,32.98,32.98,32.98,989
18-May-26,34.49,34.49,32.98,32.98,101
15-May-26,36.61,36.61,34.95,34.95,5500
14-May-26,36.49,38.00,36.49,36.61,26235
13-May-26,35.40,36.61,35.19,36.61,2738
12-May-26,37.03,37.03,34.38,35.50,848
11-May-26,33.39,37.10,33.39,37.10,4922
07-May-26,37.87,37.87,34.85,34.85,2763
06-May-26,33.59,36.60,33.59,36.60,17053
05-May-26,33.58,33.58,31.20,32.58,31793
04-May-26,31.56,32.04,31.56,32.04,22571
30-Apr-26,30.24,30.24,30.24,30.24,604
29-Apr-26,29.98,29.98,29.16,29.16,382
28-Apr-26,30.18,30.18,29.98,29.98,150
27-Apr-26,31.14,31.14,30.18,30.18,1118
23-Apr-26,32.59,34.19,31.14,31.14,7079
22-Apr-26,31.03,32.04,31.03,32.04,342
20-Apr-26,30.42,31.02,30.42,31.02,243
17-Apr-26,30.72,31.09,30.42,31.09,5253
16-Apr-26,29.70,30.06,29.70,30.06,268
15-Apr-26,29.58,29.58,29.00,29.00,1989
14-Apr-26,27.03,29.88,27.03,29.58,13274
10-Apr-26,28.70,28.70,27.02,27.02,1732
09-Apr-26,25.20,27.45,25.20,26.65,3316
08-Apr-26,26.50,27.10,26.50,26.79,3029
07-Apr-26,25.80,25.80,25.49,25.49,231
06-Apr-26,24.05,24.70,24.05,24.70,1867
02-Apr-26,24.05,24.05,24.05,24.05,1010
01-Apr-26,24.70,24.70,24.20,24.20,518
31-Mar-26,23.45,23.45,23.45,23.45,70
30-Mar-26,24.00,24.05,22.50,22.50,1679
27-Mar-26,25.30,26.15,24.08,24.08,2157
26-Mar-26,26.45,26.45,25.70,25.70,1879
25-Mar-26,27.18,27.34,27.18,27.34,436
24-Mar-26,27.39,27.39,27.18,27.18,218
23-Mar-26,27.90,27.90,27.39,27.39,55
20-Mar-26,28.65,28.65,26.69,26.69,252
19-Mar-26,26.22,26.86,25.99,26.60,9811
17-Mar-26,29.34,29.34,29.29,29.29,7364
16-Mar-26,28.61,28.61,28.09,28.38,568
13-Mar-26,27.39,28.42,27.33,27.33,15929
12-Mar-26,26.67,26.67,26.67,26.67,964
11-Mar-26,27.04,27.04,26.67,26.67,3470
10-Mar-26,26.88,26.88,26.88,26.88,53
09-Mar-26,26.73,26.73,25.50,25.74,7272
06-Mar-26,26.01,26.01,25.77,25.77,1633
05-Mar-26,27.18,27.18,27.18,27.18,869
04-Mar-26,27.03,27.18,27.03,27.18,351
03-Mar-26,26.67,26.76,26.55,26.76,319
02-Mar-26,26.20,27.48,26.20,27.27,11507
27-Feb-26,27.14,27.14,26.20,26.20,882
26-Feb-26,29.25,29.25,27.60,27.69,11184
25-Feb-26,28.47,28.47,28.39,28.45,227
24-Feb-26,27.48,27.48,27.48,27.48,824
23-Feb-26,26.06,26.43,26.00,26.43,7375
20-Feb-26,27.74,27.74,26.70,26.82,489
19-Feb-26,28.02,28.02,26.94,27.24,27061
18-Feb-26,28.68,28.68,27.48,27.48,11476
13-Feb-26,29.80,29.80,28.68,28.68,20388
12-Feb-26,28.90,28.95,26.95,27.39,17553
11-Feb-26,29.80,29.80,27.31,28.20,20701
10-Feb-26,29.37,29.80,29.37,29.37,12369
09-Feb-26,27.60,29.58,27.60,29.22,1454
06-Feb-26,26.99,27.78,26.42,27.60,8381
05-Feb-26,27.60,27.60,24.13,24.13,5663
04-Feb-26,30.78,30.78,26.73,27.69,28465
03-Feb-26,29.98,32.79,29.38,30.84,18509
02-Feb-26,31.50,31.59,30.50,31.56,26550
30-Jan-26,32.85,32.85,31.49,31.83,49361
29-Jan-26,35.24,35.32,32.80,32.80,8278
28-Jan-26,35.49,35.70,35.30,35.34,11195
27-Jan-26,33.79,35.15,33.79,35.13,11296
26-Jan-26,36.00,36.00,33.45,33.45,14754
23-Jan-26,33.27,35.09,33.20,35.09,1945
22-Jan-26,35.64,35.64,33.57,33.72,1016
21-Jan-26,34.76,34.80,33.01,34.53,824
20-Jan-26,34.99,35.27,34.60,34.76,2644
19-Jan-26,37.80,37.80,33.00,35.99,2180
16-Jan-26,35.20,37.80,35.20,37.80,2288
15-Jan-26,37.44,37.44,35.56,35.64,8505
13-Jan-26,35.48,35.80,35.32,35.32,2054
12-Jan-26,33.84,34.70,33.45,34.70,9130
09-Jan-26,34.14,34.15,33.84,33.84,19668
08-Jan-26,33.42,34.04,33.42,34.04,405
07-Jan-26,32.97,33.54,32.97,33.15,2897
06-Jan-26,34.14,34.17,32.34,32.34,472
05-Jan-26,33.36,34.65,33.30,34.65,477
02-Jan-26,30.48,30.48,29.41,30.06,9043
30-Dec-25,34.36,34.36,31.89,31.89,13714
29-Dec-25,32.05,34.01,32.05,34.01,941
26-Dec-25,33.27,35.50,33.27,35.50,5547
23-Dec-25,33.27,33.27,33.27,33.27,1397
22-Dec-25,33.27,33.27,33.26,33.27,6187
19-Dec-25,33.23,33.25,33.23,33.25,14988
18-Dec-25,175.01,189.88,175.01,189.88,3082
17-Dec-25,182.60,182.60,175.01,175.01,1759
16-Dec-25,186.80,186.80,186.80,186.80,373
15-Dec-25,186.80,186.80,186.80,186.80,1307
12-Dec-25,218.02,218.02,205.26,205.26,1295
11-Dec-25,231.00,231.00,210.76,215.00,2423
08-Dec-25,211.26,211.26,211.26,211.26,47956

*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: BKCH39