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
21/05/2025	0,00%	0,00	129,87	129,87	129,87	129,87	519	1
20/05/2025	0,67%	0,87	129,87	129,00	126,88	129,87	3K	5
19/05/2025	7,82%	9,36	129,00	127,92	127,92	129,00	385	3
15/05/2025	-3,43%	-4,25	119,64	119,64	119,64	119,64	358	1
14/05/2025	2,32%	2,81	123,89	123,89	123,89	123,89	11K	1
13/05/2025	0,35%	0,42	121,08	120,72	120,60	121,08	85K	3
12/05/2025	14,62%	15,39	120,66	120,52	120,52	120,66	2K	2

06/05/2025	-2,45%	-2,64	105,27	107,96	105,27	107,96	16K	2
05/05/2025	-2,97%	-3,30	107,91	107,91	107,91	107,91	107	1
02/05/2025	9,06%	9,24	111,21	110,99	110,99	113,85	5K	10
30/04/2025	-2,73%	-2,86	101,97	100,54	92,01	102,63	4K	37
29/04/2025	-0,40%	-0,42	104,83	105,16	104,50	105,82	1K	10
28/04/2025	-4,41%	-4,86	105,25	106,92	91,50	107,47	39K	33
25/04/2025	4,87%	5,11	110,11	104,95	104,95	110,11	15K	3
24/04/2025	13,60%	12,57	105,00	100,94	100,94	105,00	1K	10
17/04/2025	0,80%	0,73	92,43	90,90	90,02	92,89	25K	176
16/04/2025	-0,97%	-0,90	91,70	92,50	88,00	93,60	51K	418
15/04/2025	-4,20%	-4,06	92,60	94,60	92,00	95,40	109K	763
11/04/2025	6,45%	5,86	96,66	95,40	93,00	96,66	4K	3
09/04/2025	12,10%	9,80	90,80	92,08	90,00	92,08	42K	13
08/04/2025	0,00%	0,00	81,00	92,43	81,00	92,53	3K	24
07/04/2025	-4,56%	-3,87	81,00	81,00	81,00	81,00	810	2
04/04/2025	-7,04%	-6,43	84,87	86,58	84,87	86,58	9K	2
03/04/2025	-5,87%	-5,69	91,30	92,50	90,10	92,60	1K	16
01/04/2025	4,28%	3,98	96,99	93,24	93,24	96,99	19K	2
31/03/2025	-6,95%	-6,95	93,01	93,01	93,01	93,01	372	1
28/03/2025	-6,32%	-6,74	99,96	99,96	99,96	99,96	99	1
27/03/2025	0,10%	0,11	106,70	106,26	103,40	106,70	2K	15
26/03/2025	-6,20%	-7,05	106,59	109,89	105,49	110,00	3K	26
25/03/2025	-3,45%	-4,06	113,64	113,28	111,60	120,00	7K	61
24/03/2025	11,46%	12,10	117,70	114,94	114,18	129,11	8K	58
21/03/2025	-0,93%	-0,99	105,60	104,72	104,72	105,60	2K	13
20/03/2025	-0,94%	-1,01	106,59	107,47	106,59	107,47	214	2
14/03/2025	2,64%	2,77	107,60	106,30	106,20	107,60	960	7
13/03/2025	-4,99%	-5,50	104,83	107,47	104,83	125,49	3K	18
12/03/2025	5,68%	5,93	110,33	110,33	110,33	110,33	46K	2
10/03/2025	-12,03%	-14,28	104,40	108,36	103,68	108,36	3K	8
07/03/2025	0,58%	0,68	118,68	118,44	113,61	118,68	5K	10
06/03/2025	-5,99%	-7,52	118,00	121,08	118,00	121,08	25K	4
28/02/2025	0,02%	0,03	125,52	126,12	124,68	128,48	7K	13
27/02/2025	4,16%	5,01	125,49	125,49	125,49	125,49	376	1
26/02/2025	1,73%	2,05	120,48	120,36	116,00	124,68	38K	224
25/02/2025	-10,29%	-13,59	118,43	129,99	110,01	129,99	103K	695
24/02/2025	-8,95%	-12,98	132,02	137,42	130,00	137,42	3K	10
21/02/2025	-3,91%	-5,90	145,00	145,00	145,00	145,00	1K	2
20/02/2025	-4,83%	-7,66	150,90	154,40	149,25	154,40	2K	12
14/02/2025	7,14%	10,56	158,56	158,56	158,56	158,56	158	1
12/02/2025	-3,75%	-5,76	148,00	150,00	148,00	150,00	2K	2
11/02/2025	-2,54%	-4,00	153,76	153,76	153,76	153,76	46K	1
10/02/2025	3,10%	4,75	157,76	155,36	155,36	158,08	628	4
07/02/2025	0,00%	0,00	153,01	153,01	153,01	153,01	306	1
06/02/2025	-2,52%	-3,95	153,01	154,88	153,01	155,04	8K	11
05/02/2025	-0,71%	-1,12	156,96	158,08	156,00	159,36	14K	25
03/02/2025	-2,61%	-4,23	158,08	157,00	150,00	159,20	24K	74
31/01/2025	0,01%	0,01	162,31	160,16	159,68	171,76	102K	548
30/01/2025	7,51%	11,34	162,30	162,30	162,30	162,30	486	3
29/01/2025	-0,98%	-1,50	150,96	152,46	150,96	153,75	3K	5
28/01/2025	-1,00%	-1,54	152,46	152,46	152,46	152,46	152	1
27/01/2025	-18,83%	-35,72	154,00	165,05	153,00	165,05	2K	5
24/01/2025	8,10%	14,22	189,72	182,88	182,88	189,72	18K	2
22/01/2025	0,62%	1,08	175,50	175,50	175,50	175,50	175	1
21/01/2025	-1,55%	-2,74	174,42	174,42	174,42	174,42	174	1
20/01/2025	-5,90%	-11,11	177,16	177,16	177,16	177,16	177	1
17/01/2025	12,32%	20,65	188,27	188,27	188,27	188,27	941	1
16/01/2025	0,93%	1,54	167,62	167,62	167,62	167,62	670	1
14/01/2025	4,37%	6,96	166,08	162,94	158,20	166,24	37K	179
13/01/2025	-3,21%	-5,27	159,12	162,01	157,39	162,69	3K	12
10/01/2025	-11,22%	-20,78	164,39	170,00	160,93	170,00	4K	6
06/01/2025	9,54%	16,13	185,17	169,04	169,04	185,17	877	3
03/01/2025	-7,02%	-12,77	169,04	154,54	154,54	170,00	1K	5
23/12/2024	-3,34%	-6,29	181,81	187,91	179,36	188,10	757K	869
20/12/2024	-0,16%	-0,30	188,10	182,78	180,95	190,00	59K	244
19/12/2024	-12,44%	-26,76	188,40	204,60	185,10	204,60	189K	989
18/12/2024	-2,50%	-5,51	215,16	217,80	214,72	223,30	105K	442
17/12/2024	-0,11%	-0,25	220,67	220,92	220,67	220,92	24K	5
16/12/2024	6,52%	13,52	220,92	207,00	207,00	220,92	22K	3
13/12/2024	-1,80%	-3,80	207,40	207,60	207,40	207,80	32K	3
12/12/2024	2,62%	5,40	211,20	209,20	209,20	211,20	2K	3
11/12/2024	1,66%	3,36	205,80	206,40	205,80	206,40	7K	3
10/12/2024	-4,91%	-10,46	202,44	210,00	202,44	210,00	2K	3
09/12/2024	-8,00%	-18,52	212,90	214,13	212,90	214,13	5K	3
06/12/2024	5,40%	11,86	231,42	219,56	219,56	232,47	2K	6
05/12/2024	5,29%	11,03	219,56	220,88	219,56	220,88	4K	2
04/12/2024	6,72%	13,13	208,53	206,22	206,22	210,08	832	4
28/11/2024	0,00%	0,00	195,40	195,40	195,40	195,40	195	1
26/11/2024	-2,20%	-4,40	195,40	195,40	195,40	195,40	586	1
25/11/2024	1,94%	3,80	199,80	204,20	196,00	204,20	3K	6
22/11/2024	0,00%	0,00	196,00	195,99	193,42	196,00	7K	5
21/11/2024	2,53%	4,84	196,00	196,00	196,00	196,00	392	2
19/11/2024	3,33%	6,16	191,16	184,68	184,68	192,60	23K	3
14/11/2024	-2,76%	-5,26	185,00	193,04	185,00	193,04	563	2
13/11/2024	6,89%	12,26	190,26	190,68	190,26	190,68	19K	7
08/11/2024	21,32%	31,28	178,00	153,87	153,87	179,28	166K	9
05/11/2024	-4,60%	-7,08	146,72	146,72	146,72	146,72	146	1
04/11/2024	0,00%	0,00	153,80	153,80	153,80	153,80	1K	2
01/11/2024	0,03%	0,04	153,80	153,80	153,80	153,80	153	1
31/10/2024	1,16%	1,76	153,76	153,76	153,76	153,76	153	1
25/10/2024	3,04%	4,48	152,00	153,75	152,00	153,75	76K	3
23/10/2024	3,09%	4,42	147,52	147,52	147,52	147,52	147	1
17/10/2024	3,77%	5,20	143,10	143,10	143,10	143,10	143	1
15/10/2024	2,10%	2,83	137,90	138,46	137,90	138,46	414	2
14/10/2024	6,79%	8,59	135,07	135,07	135,07	135,07	1K	3
11/10/2024	4,34%	5,26	126,48	126,48	126,48	126,48	1K	1
10/10/2024	112,85%	64,27	121,22	120,60	120,60	121,22	19K	3
04/10/2023	-3,82%	-2,26	56,95	56,95	56,95	56,95	4K	1
29/09/2023	5,26%	2,96	59,21	59,21	59,21	59,21	236	1
27/09/2023	-9,49%	-5,90	56,25	57,76	56,25	57,76	114	2
22/09/2023	-0,03%	-0,02	62,15	62,15	62,15	62,15	621	8
15/09/2023	-3,07%	-1,97	62,17	62,17	62,17	62,17	124	2
12/09/2023	-7,90%	-5,50	64,14	65,43	62,03	65,43	10K	4
31/08/2023	41,54%	20,44	69,64	67,74	67,74	69,64	3K	2
30/03/2023	0,00%	0,00	49,20	49,20	49,20	49,20	1K	2
27/03/2023	-2,42%	-1,22	49,20	50,42	49,20	50,42	296	6
23/03/2023	0,00%	0,00	50,42	50,42	50,42	50,42	252	2
15/03/2023	-2,66%	-1,38	50,42	51,82	50,42	51,87	2K	21
14/03/2023	7,25%	3,50	51,80	51,85	50,64	51,85	9K	31
13/03/2023	11,78%	5,09	48,30	46,64	46,64	48,53	4K	9
10/03/2023	-3,74%	-1,68	43,21	43,26	43,19	43,38	2K	30
09/03/2023	-7,00%	-3,38	44,89	49,12	44,88	49,12	10K	26
08/03/2023	-1,71%	-0,84	48,27	48,27	48,27	48,27	965	20
07/03/2023	0,00%	0,00	49,11	49,11	49,11	49,11	392	2
19/01/2023	-4,16%	-2,13	49,11	49,11	49,11	49,11	98	2
18/01/2023	-2,84%	-1,50	51,24	51,24	51,24	51,24	1K	2
17/01/2023	65,95%	20,96	52,74	52,74	52,74	52,74	527	1
28/12/2022	234,17%	22,27	31,78	31,78	31,78	31,78	31	1
19/12/2022	-6,40%	-0,65	9,51	9,51	9,51	9,51	19	2
16/12/2022	-4,60%	-0,49	10,16	10,16	10,16	10,16	20	2
15/12/2022	5,13%	0,52	10,65	10,65	10,65	10,65	21	2
14/12/2022	0,00%	0,00	10,13	10,50	10,13	10,50	30	3
13/12/2022	0,00%	0,00	10,13	10,13	10,13	10,13	20	2
12/12/2022	0,00%	0,00	10,13	10,13	10,13	10,13	20	2
09/12/2022	0,70%	0,07	10,13	10,13	10,13	10,19	3K	6
08/12/2022	2,03%	0,20	10,06	10,06	10,06	10,06	20	2
07/12/2022	-	-	9,86	9,86	9,86	9,86	19	2

Date,Open,High,Low,Close,Volume
21-May-25,129.87,129.87,129.87,129.87,519
20-May-25,129.00,129.87,126.88,129.87,2816
19-May-25,127.92,129.00,127.92,129.00,385
15-May-25,119.64,119.64,119.64,119.64,358
14-May-25,123.89,123.89,123.89,123.89,11150
13-May-25,120.72,121.08,120.60,121.08,85158
12-May-25,120.52,120.66,120.52,120.66,2411
06-May-25,107.96,107.96,105.27,105.27,16330
05-May-25,107.91,107.91,107.91,107.91,107
02-May-25,110.99,113.85,110.99,111.21,4956
30-Apr-25,100.54,102.63,92.01,101.97,4249
29-Apr-25,105.16,105.82,104.50,104.83,1051
28-Apr-25,106.92,107.47,91.50,105.25,39156
25-Apr-25,104.95,110.11,104.95,110.11,15372
24-Apr-25,100.94,105.00,100.94,105.00,1135
17-Apr-25,90.90,92.89,90.02,92.43,25176
16-Apr-25,92.50,93.60,88.00,91.70,50630
15-Apr-25,94.60,95.40,92.00,92.60,109013
11-Apr-25,95.40,96.66,93.00,96.66,4344
09-Apr-25,92.08,92.08,90.00,90.80,42194
08-Apr-25,92.43,92.53,81.00,81.00,3313
07-Apr-25,81.00,81.00,81.00,81.00,810
04-Apr-25,86.58,86.58,84.87,84.87,8742
03-Apr-25,92.50,92.60,90.10,91.30,1466
01-Apr-25,93.24,96.99,93.24,96.99,18938
31-Mar-25,93.01,93.01,93.01,93.01,372
28-Mar-25,99.96,99.96,99.96,99.96,99
27-Mar-25,106.26,106.70,103.40,106.70,1679
26-Mar-25,109.89,110.00,105.49,106.59,2802
25-Mar-25,113.28,120.00,111.60,113.64,7387
24-Mar-25,114.94,129.11,114.18,117.70,8190
21-Mar-25,104.72,105.60,104.72,105.60,1890
20-Mar-25,107.47,107.47,106.59,106.59,214
14-Mar-25,106.30,107.60,106.20,107.60,960
13-Mar-25,107.47,125.49,104.83,104.83,2705
12-Mar-25,110.33,110.33,110.33,110.33,46338
10-Mar-25,108.36,108.36,103.68,104.40,3308
07-Mar-25,118.44,118.68,113.61,118.68,4534
06-Mar-25,121.08,121.08,118.00,118.00,24688
28-Feb-25,126.12,128.48,124.68,125.52,6570
27-Feb-25,125.49,125.49,125.49,125.49,376
26-Feb-25,120.36,124.68,116.00,120.48,38007
25-Feb-25,129.99,129.99,110.01,118.43,102693
24-Feb-25,137.42,137.42,130.00,132.02,2766
21-Feb-25,145.00,145.00,145.00,145.00,1450
20-Feb-25,154.40,154.40,149.25,150.90,1957
14-Feb-25,158.56,158.56,158.56,158.56,158
12-Feb-25,150.00,150.00,148.00,148.00,2092
11-Feb-25,153.76,153.76,153.76,153.76,46128
10-Feb-25,155.36,158.08,155.36,157.76,628
07-Feb-25,153.01,153.01,153.01,153.01,306
06-Feb-25,154.88,155.04,153.01,153.01,8181
05-Feb-25,158.08,159.36,156.00,156.96,13746
03-Feb-25,157.00,159.20,150.00,158.08,24140
31-Jan-25,160.16,171.76,159.68,162.31,101710
30-Jan-25,162.30,162.30,162.30,162.30,486
29-Jan-25,152.46,153.75,150.96,150.96,2897
28-Jan-25,152.46,152.46,152.46,152.46,152
27-Jan-25,165.05,165.05,153.00,154.00,2171
24-Jan-25,182.88,189.72,182.88,189.72,18477
22-Jan-25,175.50,175.50,175.50,175.50,175
21-Jan-25,174.42,174.42,174.42,174.42,174
20-Jan-25,177.16,177.16,177.16,177.16,177
17-Jan-25,188.27,188.27,188.27,188.27,941
16-Jan-25,167.62,167.62,167.62,167.62,670
14-Jan-25,162.94,166.24,158.20,166.08,37325
13-Jan-25,162.01,162.69,157.39,159.12,3368
10-Jan-25,170.00,170.00,160.93,164.39,4293
06-Jan-25,169.04,185.17,169.04,185.17,877
03-Jan-25,154.54,170.00,154.54,169.04,1280
23-Dec-24,187.91,188.10,179.36,181.81,757112
20-Dec-24,182.78,190.00,180.95,188.10,59465
19-Dec-24,204.60,204.60,185.10,188.40,188790
18-Dec-24,217.80,223.30,214.72,215.16,104917
17-Dec-24,220.92,220.92,220.67,220.67,24498
16-Dec-24,207.00,220.92,207.00,220.92,22174
13-Dec-24,207.60,207.80,207.40,207.40,31574
12-Dec-24,209.20,211.20,209.20,211.20,2315
11-Dec-24,206.40,206.40,205.80,205.80,6602
10-Dec-24,210.00,210.00,202.44,202.44,2438
09-Dec-24,214.13,214.13,212.90,212.90,5351
06-Dec-24,219.56,232.47,219.56,231.42,2034
05-Dec-24,220.88,220.88,219.56,219.56,3532
04-Dec-24,206.22,210.08,206.22,208.53,832
28-Nov-24,195.40,195.40,195.40,195.40,195
26-Nov-24,195.40,195.40,195.40,195.40,586
25-Nov-24,204.20,204.20,196.00,199.80,3440
22-Nov-24,195.99,196.00,193.42,196.00,7175
21-Nov-24,196.00,196.00,196.00,196.00,392
19-Nov-24,184.68,192.60,184.68,191.16,23452
14-Nov-24,193.04,193.04,185.00,185.00,563
13-Nov-24,190.68,190.68,190.26,190.26,19059
08-Nov-24,153.87,179.28,153.87,178.00,166454
05-Nov-24,146.72,146.72,146.72,146.72,146
04-Nov-24,153.80,153.80,153.80,153.80,1076
01-Nov-24,153.80,153.80,153.80,153.80,153
31-Oct-24,153.76,153.76,153.76,153.76,153
25-Oct-24,153.75,153.75,152.00,152.00,76153
23-Oct-24,147.52,147.52,147.52,147.52,147
17-Oct-24,143.10,143.10,143.10,143.10,143
15-Oct-24,138.46,138.46,137.90,137.90,414
14-Oct-24,135.07,135.07,135.07,135.07,1350
11-Oct-24,126.48,126.48,126.48,126.48,1391
10-Oct-24,120.60,121.22,120.60,121.22,18862
04-Oct-23,56.95,56.95,56.95,56.95,3986
29-Sep-23,59.21,59.21,59.21,59.21,236
27-Sep-23,57.76,57.76,56.25,56.25,114
22-Sep-23,62.15,62.15,62.15,62.15,621
15-Sep-23,62.17,62.17,62.17,62.17,124
12-Sep-23,65.43,65.43,62.03,64.14,10102
31-Aug-23,67.74,69.64,67.74,69.64,3185
30-Mar-23,49.20,49.20,49.20,49.20,1230
27-Mar-23,50.42,50.42,49.20,49.20,296
23-Mar-23,50.42,50.42,50.42,50.42,252
15-Mar-23,51.82,51.87,50.42,50.42,1527
14-Mar-23,51.85,51.85,50.64,51.80,8624
13-Mar-23,46.64,48.53,46.64,48.30,3839
10-Mar-23,43.26,43.38,43.19,43.21,1729
09-Mar-23,49.12,49.12,44.88,44.89,9777
08-Mar-23,48.27,48.27,48.27,48.27,965
07-Mar-23,49.11,49.11,49.11,49.11,392
19-Jan-23,49.11,49.11,49.11,49.11,98
18-Jan-23,51.24,51.24,51.24,51.24,1024
17-Jan-23,52.74,52.74,52.74,52.74,527
28-Dec-22,31.78,31.78,31.78,31.78,31
19-Dec-22,9.51,9.51,9.51,9.51,19
16-Dec-22,10.16,10.16,10.16,10.16,20
15-Dec-22,10.65,10.65,10.65,10.65,21
14-Dec-22,10.50,10.50,10.13,10.13,30
13-Dec-22,10.13,10.13,10.13,10.13,20
12-Dec-22,10.13,10.13,10.13,10.13,20
09-Dec-22,10.13,10.19,10.13,10.13,2844
08-Dec-22,10.06,10.06,10.06,10.06,20
07-Dec-22,9.86,9.86,9.86,9.86,19

*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