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
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	2,00%	2,45	125,16	123,16	123,16	125,76	1M	61
11/07/2024	-0,37%	-0,45	122,71	123,00	121,93	123,04	44K	33
10/07/2024	-0,52%	-0,65	123,16	122,24	121,92	123,16	246K	25
09/07/2024	-0,89%	-1,11	123,81	123,12	123,12	124,54	62K	161
08/07/2024	1,76%	2,16	124,92	122,76	122,40	124,92	2M	65
05/07/2024	-0,20%	-0,24	122,76	126,49	122,24	126,49	379K	79
04/07/2024	-1,84%	-2,31	123,00	121,83	121,83	123,79	25K	18
03/07/2024	-1,64%	-2,09	125,31	128,00	124,02	128,00	313K	54
02/07/2024	1,98%	2,47	127,40	122,43	122,43	127,97	695K	65
01/07/2024	-1,50%	-1,90	124,93	127,27	124,08	127,27	1M	312
28/06/2024	0,65%	0,82	126,83	127,52	125,79	128,18	161K	45
27/06/2024	0,81%	1,01	126,01	125,82	125,66	127,27	78K	35
26/06/2024	0,00%	0,00	125,00	125,00	125,00	126,45	100K	32
25/06/2024	1,96%	2,40	125,00	124,96	124,28	125,00	34K	23
24/06/2024	-1,27%	-1,58	122,60	122,64	121,44	123,70	481K	51
21/06/2024	0,32%	0,39	124,18	124,56	122,44	124,56	180K	25
20/06/2024	0,15%	0,19	123,79	121,12	121,12	124,92	96K	31
19/06/2024	0,04%	0,05	123,60	123,56	123,56	125,71	67K	20
18/06/2024	1,13%	1,38	123,55	122,00	122,00	124,20	582K	40
17/06/2024	3,82%	4,49	122,17	118,92	118,92	122,40	907K	48
14/06/2024	-2,47%	-2,98	117,68	116,92	116,90	118,89	849K	33
13/06/2024	0,47%	0,56	120,66	117,69	117,69	120,66	674K	44
12/06/2024	3,85%	4,45	120,10	119,99	118,79	120,72	624K	47
11/06/2024	-0,34%	-0,39	115,65	116,28	115,08	116,52	773K	53
10/06/2024	0,37%	0,43	116,04	115,62	115,33	117,36	1M	41
07/06/2024	1,28%	1,46	115,61	115,06	113,58	115,72	185K	45
06/06/2024	-1,76%	-2,04	114,15	116,53	113,69	116,59	356K	262
05/06/2024	1,85%	2,11	116,19	112,23	112,23	118,00	74K	44
04/06/2024	2,01%	2,25	114,08	113,83	113,77	115,55	195K	44
03/06/2024	-0,06%	-0,07	111,83	113,48	111,23	113,49	1M	150
31/05/2024	0,32%	0,36	111,90	112,53	111,27	112,53	899K	15
29/05/2024	0,31%	0,34	111,54	111,20	111,09	111,87	123K	10
28/05/2024	4,37%	4,66	111,20	111,21	110,88	112,42	254K	50
27/05/2024	-4,76%	-5,33	106,54	113,31	106,54	113,31	71K	14
24/05/2024	1,12%	1,24	111,87	110,63	110,63	112,75	263K	20
23/05/2024	-1,50%	-1,68	110,63	112,58	110,29	112,58	30K	16
22/05/2024	0,80%	0,89	112,31	111,65	111,65	113,30	40K	28
21/05/2024	1,75%	1,92	111,42	109,12	109,12	111,50	295K	165
20/05/2024	1,30%	1,40	109,50	108,10	108,02	110,12	376K	38
17/05/2024	-1,43%	-1,57	108,10	108,84	107,61	109,27	178K	27
16/05/2024	-0,99%	-1,10	109,67	110,44	109,35	111,18	226K	80
15/05/2024	0,20%	0,22	110,77	112,20	110,00	112,20	103K	682
14/05/2024	-	-	110,55	109,67	109,41	110,55	34K	20

Date,Open,High,Low,Close,Volume
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
11-Jul-24,123.00,123.04,121.93,122.71,44448
10-Jul-24,122.24,123.16,121.92,123.16,245715
09-Jul-24,123.12,124.54,123.12,123.81,62474
08-Jul-24,122.76,124.92,122.40,124.92,2267265
05-Jul-24,126.49,126.49,122.24,122.76,379086
04-Jul-24,121.83,123.79,121.83,123.00,25288
03-Jul-24,128.00,128.00,124.02,125.31,313125
02-Jul-24,122.43,127.97,122.43,127.40,694761
01-Jul-24,127.27,127.27,124.08,124.93,1436786
28-Jun-24,127.52,128.18,125.79,126.83,161430
27-Jun-24,125.82,127.27,125.66,126.01,78211
26-Jun-24,125.00,126.45,125.00,125.00,99801
25-Jun-24,124.96,125.00,124.28,125.00,34286
24-Jun-24,122.64,123.70,121.44,122.60,480516
21-Jun-24,124.56,124.56,122.44,124.18,180362
20-Jun-24,121.12,124.92,121.12,123.79,96206
19-Jun-24,123.56,125.71,123.56,123.60,66870
18-Jun-24,122.00,124.20,122.00,123.55,582245
17-Jun-24,118.92,122.40,118.92,122.17,906629
14-Jun-24,116.92,118.89,116.90,117.68,848709
13-Jun-24,117.69,120.66,117.69,120.66,674349
12-Jun-24,119.99,120.72,118.79,120.10,623561
11-Jun-24,116.28,116.52,115.08,115.65,772753
10-Jun-24,115.62,117.36,115.33,116.04,1430602
07-Jun-24,115.06,115.72,113.58,115.61,185110
06-Jun-24,116.53,116.59,113.69,114.15,355809
05-Jun-24,112.23,118.00,112.23,116.19,73963
04-Jun-24,113.83,115.55,113.77,114.08,194938
03-Jun-24,113.48,113.49,111.23,111.83,1026141
31-May-24,112.53,112.53,111.27,111.90,898807
29-May-24,111.20,111.87,111.09,111.54,122567
28-May-24,111.21,112.42,110.88,111.20,253832
27-May-24,113.31,113.31,106.54,106.54,70762
24-May-24,110.63,112.75,110.63,111.87,263170
23-May-24,112.58,112.58,110.29,110.63,30335
22-May-24,111.65,113.30,111.65,112.31,40163
21-May-24,109.12,111.50,109.12,111.42,294999
20-May-24,108.10,110.12,108.02,109.50,376450
17-May-24,108.84,109.27,107.61,108.10,177892
16-May-24,110.44,111.18,109.35,109.67,225683
15-May-24,112.20,112.20,110.00,110.77,102953
14-May-24,109.67,110.55,109.41,110.55,34088

*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