Cotação atual, histórico e gráfico do papel: BKNG34

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 BKNG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/01/2025	4,08%	6,39	162,90	156,51	155,61	162,90	405K	144
22/01/2025	-3,69%	-5,99	156,51	162,54	156,31	162,54	208K	187
21/01/2025	-6,19%	-10,73	162,50	173,00	159,86	173,00	2M	335
20/01/2025	0,99%	1,69	173,23	173,20	169,05	178,99	2M	99
17/01/2025	2,01%	3,38	171,54	169,50	168,53	172,35	2M	778
16/01/2025	-0,61%	-1,04	168,16	166,86	165,38	169,20	63K	134
15/01/2025	1,56%	2,60	169,20	166,60	165,07	169,20	1M	149

14/01/2025	0,28%	0,46	166,60	164,80	163,81	167,00	192K	170
13/01/2025	0,27%	0,45	166,14	163,20	163,20	166,86	105K	91
10/01/2025	-1,43%	-2,40	165,69	168,09	164,01	169,20	987K	201
09/01/2025	-0,69%	-1,17	168,09	168,00	163,41	174,99	2M	281
08/01/2025	1,41%	2,35	169,26	168,39	162,80	169,73	149K	86
07/01/2025	-2,26%	-3,86	166,91	170,64	164,60	170,91	5M	1.293
06/01/2025	-2,27%	-3,97	170,77	173,99	169,15	173,99	176K	119
03/01/2025	0,91%	1,57	174,74	173,35	170,00	174,74	4M	343
02/01/2025	-2,08%	-3,68	173,17	178,20	172,40	178,20	226K	45
30/12/2024	-0,66%	-1,17	176,85	178,02	174,97	178,02	260K	66
27/12/2024	-1,94%	-3,52	178,02	180,00	177,12	180,21	168K	202
26/12/2024	1,67%	2,98	181,54	180,20	180,00	181,54	43K	30
23/12/2024	4,24%	7,27	178,56	178,00	176,49	179,10	204K	129
20/12/2024	-1,64%	-2,86	171,29	171,44	171,29	176,85	338K	55
19/12/2024	-2,83%	-5,08	174,15	177,30	173,79	179,01	247K	71
18/12/2024	-3,11%	-5,76	179,23	185,00	178,11	185,00	1M	82
17/12/2024	2,46%	4,45	184,99	180,54	178,47	184,99	142K	138
16/12/2024	0,60%	1,08	180,54	181,98	178,74	181,98	170K	92
13/12/2024	1,72%	3,04	179,46	184,98	179,46	184,98	140K	50
12/12/2024	-2,95%	-5,37	176,42	181,00	176,42	183,04	796K	50
11/12/2024	3,28%	5,78	181,79	179,73	179,20	181,80	161K	111
10/12/2024	-1,56%	-2,79	176,01	177,20	176,01	180,99	930K	166
09/12/2024	-2,46%	-4,51	178,80	182,06	178,74	183,33	687K	100
06/12/2024	1,28%	2,31	183,31	179,77	179,77	185,00	2M	127
05/12/2024	-0,51%	-0,93	181,00	180,00	178,57	181,97	5M	307
04/12/2024	0,38%	0,69	181,93	181,24	178,39	182,69	462K	82
03/12/2024	-0,17%	-0,31	181,24	181,02	179,61	182,05	2M	75
02/12/2024	3,12%	5,50	181,55	178,65	178,65	181,55	3M	257
29/11/2024	-0,29%	-0,52	176,05	179,34	176,05	182,45	2M	327
28/11/2024	2,12%	3,66	176,57	172,87	172,87	179,27	72K	54
27/11/2024	-0,14%	-0,25	172,91	173,56	171,98	176,36	485K	151
26/11/2024	1,49%	2,54	173,16	170,19	169,00	173,16	343K	220
25/11/2024	-0,09%	-0,15	170,62	171,90	170,62	173,25	329K	482
22/11/2024	-0,52%	-0,90	170,77	173,39	170,55	173,41	2M	86
21/11/2024	6,88%	11,05	171,67	166,52	166,52	173,25	2M	105
19/11/2024	-2,25%	-3,70	160,62	164,88	160,62	165,64	441K	201
18/11/2024	-0,71%	-1,18	164,32	165,50	163,36	165,50	1M	75
14/11/2024	-0,05%	-0,08	165,50	165,24	163,26	165,50	324K	47
13/11/2024	0,90%	1,48	165,58	164,00	164,00	166,77	459K	90
12/11/2024	-1,23%	-2,04	164,10	167,22	164,10	168,30	2M	313
11/11/2024	2,90%	4,68	166,14	165,59	163,17	167,27	2M	71
08/11/2024	1,17%	1,86	161,46	161,60	161,37	163,92	251K	91
07/11/2024	-1,43%	-2,32	159,60	162,37	159,56	162,72	184K	51
06/11/2024	0,80%	1,28	161,92	160,65	160,65	166,92	8M	128
05/11/2024	1,83%	2,88	160,64	148,08	148,08	161,44	2M	75
04/11/2024	-0,69%	-1,09	157,76	158,80	156,80	158,80	390K	61
01/11/2024	2,98%	4,60	158,85	155,10	154,95	159,57	2M	1.360
31/10/2024	5,15%	7,55	154,25	153,02	153,02	158,49	3M	403
30/10/2024	0,95%	1,38	146,70	145,20	145,19	147,29	202K	59
29/10/2024	2,77%	3,92	145,32	142,82	141,63	146,16	3M	107
28/10/2024	-0,75%	-1,07	141,40	142,38	140,96	142,41	38K	36
25/10/2024	1,76%	2,47	142,47	141,00	141,00	142,91	427K	73
24/10/2024	0,29%	0,40	140,00	141,54	139,82	141,60	447K	70
23/10/2024	-2,08%	-2,97	139,60	141,96	139,02	142,81	2M	101
22/10/2024	0,53%	0,75	142,57	140,76	140,58	143,21	8M	282
21/10/2024	0,30%	0,43	141,82	141,38	141,38	142,94	71K	30
18/10/2024	0,29%	0,41	141,39	141,75	140,85	142,24	118K	71
17/10/2024	0,83%	1,16	140,98	142,09	140,85	142,93	81K	36
16/10/2024	0,49%	0,68	139,82	140,81	139,59	140,84	328K	47
15/10/2024	1,83%	2,50	139,14	138,24	138,06	140,98	112K	153
14/10/2024	-0,61%	-0,84	136,64	137,52	136,17	138,19	2M	51
11/10/2024	0,71%	0,97	137,48	137,79	137,25	138,96	1M	55
10/10/2024	-0,42%	-0,57	136,51	135,72	135,72	137,67	54K	32
09/10/2024	2,18%	2,93	137,08	134,15	133,65	137,08	141K	35
08/10/2024	2,59%	3,39	134,15	132,00	131,13	134,68	725K	183
07/10/2024	0,16%	0,21	130,76	130,55	129,90	133,20	178K	56
04/10/2024	2,16%	2,76	130,55	129,87	129,66	130,66	221K	46
03/10/2024	-0,04%	-0,05	127,79	128,03	127,27	129,60	158K	66
02/10/2024	-0,27%	-0,34	127,84	128,00	126,23	128,00	215K	33
01/10/2024	-2,47%	-3,24	128,18	130,13	127,27	131,43	784K	786
30/09/2024	-0,21%	-0,27	131,42	129,05	129,05	133,12	86K	406
27/09/2024	-1,14%	-1,52	131,69	132,26	131,44	132,85	65K	38
26/09/2024	2,06%	2,69	133,21	130,00	130,00	133,21	590K	55
25/09/2024	0,20%	0,26	130,52	130,80	129,61	130,98	80K	32
24/09/2024	0,30%	0,39	130,26	129,22	127,95	130,63	105K	158
23/09/2024	1,71%	2,18	129,87	128,27	128,26	129,87	162K	53
20/09/2024	2,14%	2,68	127,69	124,60	124,40	128,25	857K	62
19/09/2024	-0,31%	-0,39	125,01	125,40	124,15	127,00	62K	27
18/09/2024	-1,17%	-1,48	125,40	127,30	125,40	127,30	36K	34
17/09/2024	1,04%	1,30	126,88	125,97	125,36	127,40	137K	186
16/09/2024	1,01%	1,26	125,58	124,32	123,37	125,84	68K	40
13/09/2024	-0,14%	-0,18	124,32	124,49	124,02	124,75	65K	31
12/09/2024	1,57%	1,93	124,50	123,96	123,56	125,16	47K	171
11/09/2024	-1,12%	-1,39	122,57	123,95	120,37	123,95	773K	170
10/09/2024	2,68%	3,24	123,96	121,00	121,00	124,08	88K	254
09/09/2024	2,99%	3,51	120,72	121,69	119,30	121,72	67K	33
06/09/2024	-2,96%	-3,57	117,21	120,78	117,21	120,78	34K	51
05/09/2024	-1,03%	-1,26	120,78	121,85	119,50	121,85	291K	34
04/09/2024	-1,60%	-1,98	122,04	121,71	120,87	122,79	460K	137
03/09/2024	0,58%	0,72	124,02	126,36	122,07	126,36	326K	149
02/09/2024	-1,51%	-1,89	123,30	127,40	120,46	129,54	236K	506
30/08/2024	-0,07%	-0,09	125,19	126,50	125,19	128,25	586K	49
29/08/2024	2,37%	2,90	125,28	124,01	124,01	126,36	124K	29
28/08/2024	2,22%	2,66	122,38	120,01	120,01	123,89	581K	45
27/08/2024	1,24%	1,47	119,72	118,68	118,68	122,64	146K	233
26/08/2024	-1,95%	-2,35	118,25	120,60	118,25	121,43	459K	58
23/08/2024	-0,21%	-0,25	120,60	120,85	119,84	121,19	107K	49
22/08/2024	1,55%	1,85	120,85	119,76	119,02	120,85	425K	67
21/08/2024	2,99%	3,46	119,00	116,62	115,50	119,00	169K	36
20/08/2024	-0,80%	-0,93	115,54	115,72	114,41	116,60	3M	273
19/08/2024	3,25%	3,67	116,47	113,00	112,41	116,47	52K	28
16/08/2024	-1,14%	-1,30	112,80	112,42	112,26	113,81	267K	60
15/08/2024	1,58%	1,77	114,10	112,00	112,00	114,10	193K	368
14/08/2024	1,11%	1,23	112,33	111,98	110,93	112,33	329K	460
13/08/2024	3,27%	3,52	111,10	107,58	107,58	111,64	252K	286
12/08/2024	-0,41%	-0,44	107,58	108,69	106,82	108,71	922K	40
09/08/2024	0,20%	0,22	108,02	107,80	107,00	108,69	125K	31
08/08/2024	1,48%	1,57	107,80	108,02	106,71	108,28	96K	37
07/08/2024	-3,54%	-3,90	106,23	110,13	106,04	111,00	12M	270
06/08/2024	-0,58%	-0,64	110,13	109,00	109,00	112,57	1M	701
05/08/2024	2,24%	2,43	110,77	107,84	103,71	110,77	393K	102
02/08/2024	-10,69%	-12,97	108,34	113,86	107,88	113,86	667K	148
01/08/2024	0,69%	0,83	121,31	121,32	119,05	121,32	729K	864
31/07/2024	1,10%	1,31	120,48	119,17	119,17	123,12	74K	60
30/07/2024	-1,18%	-1,42	119,17	121,25	119,16	122,16	79K	13
29/07/2024	0,88%	1,05	120,59	120,36	120,09	122,52	515K	61
26/07/2024	0,93%	1,10	119,54	118,68	118,48	120,05	36K	25
25/07/2024	-3,92%	-4,83	118,44	122,14	117,78	122,14	610K	54
24/07/2024	-1,42%	-1,78	123,27	125,00	122,81	125,00	370K	50
23/07/2024	0,31%	0,39	125,05	124,03	124,03	125,66	177K	44
22/07/2024	-1,69%	-2,14	124,66	127,04	124,02	127,04	472K	47
19/07/2024	1,01%	1,27	126,80	125,64	124,81	127,04	1M	43
18/07/2024	0,74%	0,92	125,53	124,10	124,10	126,86	415K	43
17/07/2024	-2,91%	-3,74	124,61	128,35	124,61	128,35	12M	90
16/07/2024	0,89%	1,13	128,35	127,22	127,22	129,01	428K	55
15/07/2024	1,65%	2,06	127,22	125,16	125,16	127,77	506K	481
12/07/2024	-	-	125,16	123,16	123,16	125,76	1M	61

Date,Open,High,Low,Close,Volume
23-Jan-25,156.51,162.90,155.61,162.90,404917
22-Jan-25,162.54,162.54,156.31,156.51,207513
21-Jan-25,173.00,173.00,159.86,162.50,2375987
20-Jan-25,173.20,178.99,169.05,173.23,1572451
17-Jan-25,169.50,172.35,168.53,171.54,1690658
16-Jan-25,166.86,169.20,165.38,168.16,63018
15-Jan-25,166.60,169.20,165.07,169.20,1420370
14-Jan-25,164.80,167.00,163.81,166.60,192002
13-Jan-25,163.20,166.86,163.20,166.14,104501
10-Jan-25,168.09,169.20,164.01,165.69,987423
09-Jan-25,168.00,174.99,163.41,168.09,2434930
08-Jan-25,168.39,169.73,162.80,169.26,148985
07-Jan-25,170.64,170.91,164.60,166.91,5386687
06-Jan-25,173.99,173.99,169.15,170.77,176426
03-Jan-25,173.35,174.74,170.00,174.74,3951656
02-Jan-25,178.20,178.20,172.40,173.17,225750
30-Dec-24,178.02,178.02,174.97,176.85,259735
27-Dec-24,180.00,180.21,177.12,178.02,168180
26-Dec-24,180.20,181.54,180.00,181.54,42549
23-Dec-24,178.00,179.10,176.49,178.56,203602
20-Dec-24,171.44,176.85,171.29,171.29,337535
19-Dec-24,177.30,179.01,173.79,174.15,246576
18-Dec-24,185.00,185.00,178.11,179.23,1109979
17-Dec-24,180.54,184.99,178.47,184.99,142370
16-Dec-24,181.98,181.98,178.74,180.54,170362
13-Dec-24,184.98,184.98,179.46,179.46,140328
12-Dec-24,181.00,183.04,176.42,176.42,795794
11-Dec-24,179.73,181.80,179.20,181.79,160907
10-Dec-24,177.20,180.99,176.01,176.01,929899
09-Dec-24,182.06,183.33,178.74,178.80,686537
06-Dec-24,179.77,185.00,179.77,183.31,1562851
05-Dec-24,180.00,181.97,178.57,181.00,5218209
04-Dec-24,181.24,182.69,178.39,181.93,461944
03-Dec-24,181.02,182.05,179.61,181.24,2091310
02-Dec-24,178.65,181.55,178.65,181.55,3002483
29-Nov-24,179.34,182.45,176.05,176.05,2036794
28-Nov-24,172.87,179.27,172.87,176.57,72117
27-Nov-24,173.56,176.36,171.98,172.91,485433
26-Nov-24,170.19,173.16,169.00,173.16,342658
25-Nov-24,171.90,173.25,170.62,170.62,328855
22-Nov-24,173.39,173.41,170.55,170.77,2237691
21-Nov-24,166.52,173.25,166.52,171.67,1552083
19-Nov-24,164.88,165.64,160.62,160.62,441085
18-Nov-24,165.50,165.50,163.36,164.32,1383785
14-Nov-24,165.24,165.50,163.26,165.50,324470
13-Nov-24,164.00,166.77,164.00,165.58,459114
12-Nov-24,167.22,168.30,164.10,164.10,2130302
11-Nov-24,165.59,167.27,163.17,166.14,1643092
08-Nov-24,161.60,163.92,161.37,161.46,251099
07-Nov-24,162.37,162.72,159.56,159.60,184372
06-Nov-24,160.65,166.92,160.65,161.92,7995740
05-Nov-24,148.08,161.44,148.08,160.64,1687098
04-Nov-24,158.80,158.80,156.80,157.76,389553
01-Nov-24,155.10,159.57,154.95,158.85,1535630
31-Oct-24,153.02,158.49,153.02,154.25,3100319
30-Oct-24,145.20,147.29,145.19,146.70,201936
29-Oct-24,142.82,146.16,141.63,145.32,3157166
28-Oct-24,142.38,142.41,140.96,141.40,37624
25-Oct-24,141.00,142.91,141.00,142.47,427185
24-Oct-24,141.54,141.60,139.82,140.00,446630
23-Oct-24,141.96,142.81,139.02,139.60,2378562
22-Oct-24,140.76,143.21,140.58,142.57,7705313
21-Oct-24,141.38,142.94,141.38,141.82,71063
18-Oct-24,141.75,142.24,140.85,141.39,117540
17-Oct-24,142.09,142.93,140.85,140.98,80591
16-Oct-24,140.81,140.84,139.59,139.82,327977
15-Oct-24,138.24,140.98,138.06,139.14,111722
14-Oct-24,137.52,138.19,136.17,136.64,2118054
11-Oct-24,137.79,138.96,137.25,137.48,1336719
10-Oct-24,135.72,137.67,135.72,136.51,53517
09-Oct-24,134.15,137.08,133.65,137.08,141189
08-Oct-24,132.00,134.68,131.13,134.15,725419
07-Oct-24,130.55,133.20,129.90,130.76,177933
04-Oct-24,129.87,130.66,129.66,130.55,220691
03-Oct-24,128.03,129.60,127.27,127.79,158188
02-Oct-24,128.00,128.00,126.23,127.84,214628
01-Oct-24,130.13,131.43,127.27,128.18,783802
30-Sep-24,129.05,133.12,129.05,131.42,85731
27-Sep-24,132.26,132.85,131.44,131.69,64960
26-Sep-24,130.00,133.21,130.00,133.21,590327
25-Sep-24,130.80,130.98,129.61,130.52,80057
24-Sep-24,129.22,130.63,127.95,130.26,104834
23-Sep-24,128.27,129.87,128.26,129.87,162087
20-Sep-24,124.60,128.25,124.40,127.69,856625
19-Sep-24,125.40,127.00,124.15,125.01,62473
18-Sep-24,127.30,127.30,125.40,125.40,35893
17-Sep-24,125.97,127.40,125.36,126.88,136895
16-Sep-24,124.32,125.84,123.37,125.58,67624
13-Sep-24,124.49,124.75,124.02,124.32,65439
12-Sep-24,123.96,125.16,123.56,124.50,47077
11-Sep-24,123.95,123.95,120.37,122.57,772669
10-Sep-24,121.00,124.08,121.00,123.96,88097
09-Sep-24,121.69,121.72,119.30,120.72,66872
06-Sep-24,120.78,120.78,117.21,117.21,33528
05-Sep-24,121.85,121.85,119.50,120.78,291326
04-Sep-24,121.71,122.79,120.87,122.04,459890
03-Sep-24,126.36,126.36,122.07,124.02,326399
02-Sep-24,127.40,129.54,120.46,123.30,235618
30-Aug-24,126.50,128.25,125.19,125.19,585885
29-Aug-24,124.01,126.36,124.01,125.28,123887
28-Aug-24,120.01,123.89,120.01,122.38,580779
27-Aug-24,118.68,122.64,118.68,119.72,145549
26-Aug-24,120.60,121.43,118.25,118.25,458716
23-Aug-24,120.85,121.19,119.84,120.60,106648
22-Aug-24,119.76,120.85,119.02,120.85,425404
21-Aug-24,116.62,119.00,115.50,119.00,168683
20-Aug-24,115.72,116.60,114.41,115.54,2606460
19-Aug-24,113.00,116.47,112.41,116.47,52123
16-Aug-24,112.42,113.81,112.26,112.80,266893
15-Aug-24,112.00,114.10,112.00,114.10,192757
14-Aug-24,111.98,112.33,110.93,112.33,328694
13-Aug-24,107.58,111.64,107.58,111.10,252490
12-Aug-24,108.69,108.71,106.82,107.58,922073
09-Aug-24,107.80,108.69,107.00,108.02,125235
08-Aug-24,108.02,108.28,106.71,107.80,95640
07-Aug-24,110.13,111.00,106.04,106.23,11932127
06-Aug-24,109.00,112.57,109.00,110.13,1441429
05-Aug-24,107.84,110.77,103.71,110.77,393480
02-Aug-24,113.86,113.86,107.88,108.34,667351
01-Aug-24,121.32,121.32,119.05,121.31,728811
31-Jul-24,119.17,123.12,119.17,120.48,73571
30-Jul-24,121.25,122.16,119.16,119.17,78918
29-Jul-24,120.36,122.52,120.09,120.59,514820
26-Jul-24,118.68,120.05,118.48,119.54,36031
25-Jul-24,122.14,122.14,117.78,118.44,609590
24-Jul-24,125.00,125.00,122.81,123.27,370490
23-Jul-24,124.03,125.66,124.03,125.05,177143
22-Jul-24,127.04,127.04,124.02,124.66,471744
19-Jul-24,125.64,127.04,124.81,126.80,1305613
18-Jul-24,124.10,126.86,124.10,125.53,414550
17-Jul-24,128.35,128.35,124.61,124.61,11762835
16-Jul-24,127.22,129.01,127.22,128.35,427875
15-Jul-24,125.16,127.77,125.16,127.22,505551
12-Jul-24,123.16,125.76,123.16,125.16,1043803

*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: BKNG34