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
28/08/2025	0,57%	0,99	174,51	175,17	174,09	175,41	35K	132
27/08/2025	-2,26%	-4,01	173,52	177,53	173,06	177,53	563K	123
26/08/2025	1,13%	1,98	177,53	176,16	176,16	177,53	169K	14
25/08/2025	0,63%	1,10	175,55	176,50	175,55	178,45	250K	36
22/08/2025	-2,27%	-4,06	174,45	178,28	174,45	180,00	1M	202
21/08/2025	1,18%	2,08	178,51	175,40	175,40	178,51	58K	88
20/08/2025	0,32%	0,57	176,43	177,00	173,90	177,00	2M	38

19/08/2025	1,65%	2,86	175,86	173,20	173,20	176,27	278K	37
18/08/2025	3,11%	5,21	173,00	170,60	170,10	173,00	240K	218
15/08/2025	-1,57%	-2,67	167,79	168,60	167,79	169,63	169K	16
14/08/2025	1,12%	1,89	170,46	168,12	167,76	171,02	1M	537
13/08/2025	0,37%	0,62	168,57	167,67	166,69	168,86	43K	14
12/08/2025	0,50%	0,84	167,95	167,11	166,42	168,81	33K	44
11/08/2025	0,07%	0,11	167,11	167,50	166,70	169,15	110K	34
08/08/2025	-0,57%	-0,95	167,00	169,49	166,05	170,00	910K	152
07/08/2025	-2,73%	-4,71	167,95	172,66	167,87	174,40	2M	44
06/08/2025	0,18%	0,31	172,66	172,31	170,27	173,06	298K	372
05/08/2025	-0,21%	-0,36	172,35	172,71	170,73	173,23	44K	25
04/08/2025	1,54%	2,62	172,71	171,00	169,00	172,76	6M	65
01/08/2025	-3,53%	-6,22	170,09	176,31	169,73	176,31	270K	33
31/07/2025	-1,55%	-2,78	176,31	180,99	176,31	181,40	135K	18
30/07/2025	-0,20%	-0,36	179,09	175,32	175,31	181,80	2M	35
29/07/2025	-0,92%	-1,67	179,45	181,12	178,20	181,45	39K	34
28/07/2025	0,98%	1,76	181,12	179,44	178,38	181,12	90K	21
25/07/2025	0,43%	0,76	179,36	178,74	178,39	179,80	18K	15
24/07/2025	-1,86%	-3,38	178,60	179,96	178,60	181,80	20K	19
23/07/2025	-0,22%	-0,41	181,98	182,38	181,35	182,38	24K	23
22/07/2025	0,72%	1,31	182,39	180,40	180,40	183,56	277K	61
21/07/2025	-0,56%	-1,02	181,08	181,62	180,81	182,15	46K	12
18/07/2025	1,58%	2,83	182,10	180,72	179,82	182,10	24K	15
17/07/2025	0,30%	0,53	179,27	178,74	178,74	181,20	39K	45
16/07/2025	-0,15%	-0,26	178,74	180,00	178,56	181,41	90K	34
15/07/2025	-2,57%	-4,73	179,00	181,44	179,00	182,43	45K	40
14/07/2025	1,51%	2,73	183,73	181,00	180,50	183,90	787K	24
11/07/2025	0,28%	0,50	181,00	180,50	180,45	181,53	103K	21
10/07/2025	2,23%	3,93	180,50	176,65	176,65	182,14	2M	42
09/07/2025	-2,01%	-3,63	176,57	178,38	176,21	179,54	1M	35
08/07/2025	-1,19%	-2,17	180,20	180,63	177,30	182,17	117K	103
07/07/2025	5,15%	8,93	182,37	178,99	177,58	182,37	707K	58
04/07/2025	-1,79%	-3,16	173,44	173,23	173,23	177,30	50K	25
03/07/2025	0,17%	0,30	176,60	178,90	176,39	180,20	48K	40
02/07/2025	-1,27%	-2,26	176,30	174,98	174,98	178,56	26K	25
01/07/2025	0,25%	0,45	178,56	179,46	176,85	180,45	239K	607
27/06/2025	1,94%	3,39	178,11	176,20	176,20	178,63	893K	37
26/06/2025	0,47%	0,81	174,72	174,00	174,00	177,04	192K	44
25/06/2025	0,88%	1,51	173,91	174,99	172,69	174,99	24K	17
24/06/2025	2,13%	3,60	172,40	168,80	168,80	174,50	4M	81
23/06/2025	0,91%	1,52	168,80	163,93	163,93	168,80	108K	22
20/06/2025	2,61%	4,26	167,28	165,60	165,60	167,86	37K	24
18/06/2025	-1,98%	-3,30	163,02	167,40	163,02	167,40	122K	24
17/06/2025	-1,02%	-1,71	166,32	168,79	166,05	168,80	88K	141
16/06/2025	2,28%	3,74	168,03	167,96	167,96	169,47	68K	32
13/06/2025	-4,83%	-8,33	164,29	171,72	164,29	171,72	1M	31
12/06/2025	0,26%	0,45	172,62	172,17	171,72	173,68	2M	41
11/06/2025	0,79%	1,35	172,17	173,60	171,64	175,00	199K	32
10/06/2025	-1,40%	-2,42	170,82	173,81	170,82	176,94	987K	81
09/06/2025	-3,17%	-5,68	173,24	178,74	173,24	178,92	3M	39
06/06/2025	1,02%	1,81	178,92	177,16	177,16	179,51	474K	25
05/06/2025	-0,71%	-1,27	177,11	177,60	177,11	179,20	420K	66
04/06/2025	1,42%	2,50	178,38	177,50	175,32	181,70	217K	44
03/06/2025	-2,39%	-4,30	175,88	180,18	175,88	180,35	208K	78
02/06/2025	-0,20%	-0,36	180,18	176,92	176,92	180,18	234K	788
30/05/2025	1,47%	2,61	180,54	177,31	177,31	180,54	398K	264
29/05/2025	0,53%	0,93	177,93	176,31	175,32	178,11	121K	244
28/05/2025	1,40%	2,45	177,00	176,61	176,58	179,23	1M	2.040
27/05/2025	1,01%	1,75	174,55	174,96	174,32	176,40	118K	34
26/05/2025	-0,69%	-1,20	172,80	170,00	170,00	175,40	891K	63
23/05/2025	2,35%	3,99	174,00	173,79	171,72	174,00	900K	20
22/05/2025	-0,58%	-0,99	170,01	170,28	169,95	172,53	58K	22
21/05/2025	-1,84%	-3,20	171,00	170,71	170,39	172,48	213K	31
20/05/2025	1,12%	1,93	174,20	172,89	171,17	174,20	357K	88
19/05/2025	1,45%	2,47	172,27	171,45	171,00	173,64	112K	40
16/05/2025	-0,39%	-0,66	169,80	172,17	169,80	172,53	378K	29
15/05/2025	1,80%	3,02	170,46	167,00	167,00	171,60	247K	42
14/05/2025	-1,10%	-1,86	167,44	168,47	166,75	169,65	536K	30
13/05/2025	0,17%	0,28	169,30	169,07	165,90	169,74	4M	85
12/05/2025	5,35%	8,59	169,02	162,80	162,80	170,00	2M	58
09/05/2025	-2,63%	-4,33	160,43	164,88	160,43	164,88	16K	35
08/05/2025	-3,45%	-5,88	164,76	170,54	164,76	170,54	905K	61
07/05/2025	0,80%	1,35	170,64	168,57	168,57	171,06	455K	57
06/05/2025	-0,42%	-0,71	169,29	168,18	168,18	170,09	599K	25
05/05/2025	2,59%	4,29	170,00	165,71	165,71	170,00	642K	308
02/05/2025	-3,13%	-5,35	165,71	167,11	164,39	167,20	5M	121
30/04/2025	7,93%	12,57	171,06	154,50	153,50	171,06	5M	81
29/04/2025	0,83%	1,30	158,49	157,00	156,29	158,49	49K	68
28/04/2025	0,76%	1,18	157,19	156,46	156,29	159,30	207K	98
25/04/2025	0,08%	0,12	156,01	158,16	155,11	158,16	387K	308
24/04/2025	1,74%	2,67	155,89	153,22	152,00	157,77	391K	52
23/04/2025	2,56%	3,82	153,22	151,73	151,73	155,19	345K	61
22/04/2025	-0,37%	-0,56	149,40	147,80	147,55	150,93	19K	83
17/04/2025	-1,33%	-2,02	149,96	152,03	149,96	153,36	156K	88
16/04/2025	-4,76%	-7,60	151,98	155,58	150,89	155,58	128K	88
15/04/2025	2,30%	3,59	159,58	151,01	151,01	159,58	81K	137
14/04/2025	1,74%	2,67	155,99	155,99	152,89	155,99	57K	89
11/04/2025	3,07%	4,56	153,32	149,51	149,44	155,78	338K	208
10/04/2025	-3,08%	-4,73	148,76	154,24	148,76	154,24	1M	218
09/04/2025	8,99%	12,66	153,49	142,05	141,93	154,20	233K	205
08/04/2025	-2,29%	-3,30	140,83	146,42	140,83	149,87	782K	440
07/04/2025	-0,75%	-1,09	144,13	142,00	138,40	148,12	2M	422
04/04/2025	2,19%	3,11	145,22	142,13	141,99	149,44	256K	227
03/04/2025	-6,79%	-10,35	142,11	147,02	140,99	147,02	1M	179
02/04/2025	0,25%	0,38	152,46	149,96	149,15	153,50	128K	133
01/04/2025	0,98%	1,48	152,08	148,59	147,59	152,08	868K	1.724
31/03/2025	-1,00%	-1,52	150,60	152,12	145,39	152,12	208K	51
28/03/2025	-3,05%	-4,78	152,12	157,14	151,92	157,14	235K	75
27/03/2025	1,09%	1,69	156,90	156,48	153,03	157,40	1M	125
26/03/2025	-0,47%	-0,73	155,21	156,28	154,58	157,00	1M	111
25/03/2025	1,04%	1,60	155,94	155,52	153,97	155,94	162K	104
24/03/2025	3,77%	5,61	154,34	151,53	151,53	155,97	628K	144
21/03/2025	0,05%	0,08	148,73	148,33	146,11	150,00	129K	191
20/03/2025	1,87%	2,73	148,65	146,96	146,96	150,97	87K	78
19/03/2025	0,33%	0,48	145,92	146,70	145,92	149,15	36K	104
18/03/2025	-3,11%	-4,67	145,44	147,07	143,19	148,58	129K	131
17/03/2025	3,37%	4,90	150,11	145,21	145,21	150,11	3M	1.877
14/03/2025	1,92%	2,74	145,21	145,03	142,90	146,79	118K	137
13/03/2025	-2,04%	-2,97	142,47	145,44	142,35	146,51	3M	2.231
12/03/2025	1,00%	1,44	145,44	144,00	142,97	147,49	84K	273
11/03/2025	-3,61%	-5,40	144,00	147,00	143,57	149,39	4M	328
10/03/2025	-3,19%	-4,92	149,40	154,32	147,77	154,32	3M	2.033
07/03/2025	0,08%	0,12	154,32	154,70	151,90	155,79	2M	1.319
06/03/2025	-3,89%	-6,24	154,20	157,91	152,94	159,97	576K	1.683
05/03/2025	-3,96%	-6,61	160,44	167,05	160,34	167,05	103K	44
28/02/2025	4,09%	6,56	167,05	162,00	162,00	167,55	407K	63
27/02/2025	-3,74%	-6,24	160,49	164,61	160,49	169,20	192K	216
26/02/2025	1,29%	2,12	166,73	164,61	164,61	169,25	126K	191
25/02/2025	-1,88%	-3,15	164,61	167,20	164,08	167,76	3M	108
24/02/2025	2,37%	3,88	167,76	163,48	163,48	167,94	140K	86
21/02/2025	-1,51%	-2,51	163,88	167,80	163,40	171,83	557K	143
20/02/2025	-0,48%	-0,81	166,39	167,20	162,00	167,48	4M	255
19/02/2025	0,40%	0,66	167,20	166,95	164,20	169,26	364K	86
18/02/2025	4,38%	6,99	166,54	163,71	163,71	167,88	218K	206
17/02/2025	-2,54%	-4,16	159,55	163,50	159,55	163,57	211K	68
14/02/2025	-0,33%	-0,54	163,71	164,25	162,78	166,41	250K	87
13/02/2025	-	-	164,25	163,62	163,62	166,89	95K	66

Date,Open,High,Low,Close,Volume
28-Aug-25,175.17,175.41,174.09,174.51,35473
27-Aug-25,177.53,177.53,173.06,173.52,562853
26-Aug-25,176.16,177.53,176.16,177.53,169136
25-Aug-25,176.50,178.45,175.55,175.55,249814
22-Aug-25,178.28,180.00,174.45,174.45,1073067
21-Aug-25,175.40,178.51,175.40,178.51,58188
20-Aug-25,177.00,177.00,173.90,176.43,1546714
19-Aug-25,173.20,176.27,173.20,175.86,278355
18-Aug-25,170.60,173.00,170.10,173.00,239579
15-Aug-25,168.60,169.63,167.79,167.79,168783
14-Aug-25,168.12,171.02,167.76,170.46,1379537
13-Aug-25,167.67,168.86,166.69,168.57,42725
12-Aug-25,167.11,168.81,166.42,167.95,32677
11-Aug-25,167.50,169.15,166.70,167.11,110112
08-Aug-25,169.49,170.00,166.05,167.00,910040
07-Aug-25,172.66,174.40,167.87,167.95,2023619
06-Aug-25,172.31,173.06,170.27,172.66,298384
05-Aug-25,172.71,173.23,170.73,172.35,44430
04-Aug-25,171.00,172.76,169.00,172.71,5636065
01-Aug-25,176.31,176.31,169.73,170.09,269617
31-Jul-25,180.99,181.40,176.31,176.31,135302
30-Jul-25,175.32,181.80,175.31,179.09,2435978
29-Jul-25,181.12,181.45,178.20,179.45,38837
28-Jul-25,179.44,181.12,178.38,181.12,90076
25-Jul-25,178.74,179.80,178.39,179.36,18082
24-Jul-25,179.96,181.80,178.60,178.60,20239
23-Jul-25,182.38,182.38,181.35,181.98,24200
22-Jul-25,180.40,183.56,180.40,182.39,276572
21-Jul-25,181.62,182.15,180.81,181.08,46127
18-Jul-25,180.72,182.10,179.82,182.10,24426
17-Jul-25,178.74,181.20,178.74,179.27,38549
16-Jul-25,180.00,181.41,178.56,178.74,89526
15-Jul-25,181.44,182.43,179.00,179.00,44969
14-Jul-25,181.00,183.90,180.50,183.73,787157
11-Jul-25,180.50,181.53,180.45,181.00,103426
10-Jul-25,176.65,182.14,176.65,180.50,1953651
09-Jul-25,178.38,179.54,176.21,176.57,1476768
08-Jul-25,180.63,182.17,177.30,180.20,116782
07-Jul-25,178.99,182.37,177.58,182.37,707325
04-Jul-25,173.23,177.30,173.23,173.44,50333
03-Jul-25,178.90,180.20,176.39,176.60,48377
02-Jul-25,174.98,178.56,174.98,176.30,26009
01-Jul-25,179.46,180.45,176.85,178.56,239008
27-Jun-25,176.20,178.63,176.20,178.11,893338
26-Jun-25,174.00,177.04,174.00,174.72,192443
25-Jun-25,174.99,174.99,172.69,173.91,24254
24-Jun-25,168.80,174.50,168.80,172.40,3932464
23-Jun-25,163.93,168.80,163.93,168.80,107560
20-Jun-25,165.60,167.86,165.60,167.28,37217
18-Jun-25,167.40,167.40,163.02,163.02,121580
17-Jun-25,168.79,168.80,166.05,166.32,87757
16-Jun-25,167.96,169.47,167.96,168.03,67954
13-Jun-25,171.72,171.72,164.29,164.29,1002697
12-Jun-25,172.17,173.68,171.72,172.62,1780741
11-Jun-25,173.60,175.00,171.64,172.17,198564
10-Jun-25,173.81,176.94,170.82,170.82,986704
09-Jun-25,178.74,178.92,173.24,173.24,2709089
06-Jun-25,177.16,179.51,177.16,178.92,473661
05-Jun-25,177.60,179.20,177.11,177.11,420016
04-Jun-25,177.50,181.70,175.32,178.38,216837
03-Jun-25,180.18,180.35,175.88,175.88,207549
02-Jun-25,176.92,180.18,176.92,180.18,233973
30-May-25,177.31,180.54,177.31,180.54,397897
29-May-25,176.31,178.11,175.32,177.93,121494
28-May-25,176.61,179.23,176.58,177.00,1177798
27-May-25,174.96,176.40,174.32,174.55,117875
26-May-25,170.00,175.40,170.00,172.80,891070
23-May-25,173.79,174.00,171.72,174.00,900421
22-May-25,170.28,172.53,169.95,170.01,58344
21-May-25,170.71,172.48,170.39,171.00,212907
20-May-25,172.89,174.20,171.17,174.20,357358
19-May-25,171.45,173.64,171.00,172.27,112278
16-May-25,172.17,172.53,169.80,169.80,378030
15-May-25,167.00,171.60,167.00,170.46,247243
14-May-25,168.47,169.65,166.75,167.44,535722
13-May-25,169.07,169.74,165.90,169.30,4458891
12-May-25,162.80,170.00,162.80,169.02,2212535
09-May-25,164.88,164.88,160.43,160.43,15534
08-May-25,170.54,170.54,164.76,164.76,905473
07-May-25,168.57,171.06,168.57,170.64,454581
06-May-25,168.18,170.09,168.18,169.29,598512
05-May-25,165.71,170.00,165.71,170.00,641972
02-May-25,167.11,167.20,164.39,165.71,4546359
30-Apr-25,154.50,171.06,153.50,171.06,4637772
29-Apr-25,157.00,158.49,156.29,158.49,49257
28-Apr-25,156.46,159.30,156.29,157.19,206687
25-Apr-25,158.16,158.16,155.11,156.01,386715
24-Apr-25,153.22,157.77,152.00,155.89,391400
23-Apr-25,151.73,155.19,151.73,153.22,344937
22-Apr-25,147.80,150.93,147.55,149.40,18972
17-Apr-25,152.03,153.36,149.96,149.96,156480
16-Apr-25,155.58,155.58,150.89,151.98,127649
15-Apr-25,151.01,159.58,151.01,159.58,81181
14-Apr-25,155.99,155.99,152.89,155.99,56695
11-Apr-25,149.51,155.78,149.44,153.32,338159
10-Apr-25,154.24,154.24,148.76,148.76,1285287
09-Apr-25,142.05,154.20,141.93,153.49,233040
08-Apr-25,146.42,149.87,140.83,140.83,781928
07-Apr-25,142.00,148.12,138.40,144.13,1942371
04-Apr-25,142.13,149.44,141.99,145.22,255873
03-Apr-25,147.02,147.02,140.99,142.11,1087381
02-Apr-25,149.96,153.50,149.15,152.46,127563
01-Apr-25,148.59,152.08,147.59,152.08,868128
31-Mar-25,152.12,152.12,145.39,150.60,208006
28-Mar-25,157.14,157.14,151.92,152.12,234652
27-Mar-25,156.48,157.40,153.03,156.90,1494525
26-Mar-25,156.28,157.00,154.58,155.21,1187429
25-Mar-25,155.52,155.94,153.97,155.94,161678
24-Mar-25,151.53,155.97,151.53,154.34,628297
21-Mar-25,148.33,150.00,146.11,148.73,129148
20-Mar-25,146.96,150.97,146.96,148.65,86787
19-Mar-25,146.70,149.15,145.92,145.92,36355
18-Mar-25,147.07,148.58,143.19,145.44,129478
17-Mar-25,145.21,150.11,145.21,150.11,2583552
14-Mar-25,145.03,146.79,142.90,145.21,118159
13-Mar-25,145.44,146.51,142.35,142.47,2590816
12-Mar-25,144.00,147.49,142.97,145.44,84411
11-Mar-25,147.00,149.39,143.57,144.00,3601674
10-Mar-25,154.32,154.32,147.77,149.40,2667346
07-Mar-25,154.70,155.79,151.90,154.32,2443965
06-Mar-25,157.91,159.97,152.94,154.20,576122
05-Mar-25,167.05,167.05,160.34,160.44,102565
28-Feb-25,162.00,167.55,162.00,167.05,407032
27-Feb-25,164.61,169.20,160.49,160.49,192022
26-Feb-25,164.61,169.25,164.61,166.73,125555
25-Feb-25,167.20,167.76,164.08,164.61,2666314
24-Feb-25,163.48,167.94,163.48,167.76,139777
21-Feb-25,167.80,171.83,163.40,163.88,557027
20-Feb-25,167.20,167.48,162.00,166.39,4340082
19-Feb-25,166.95,169.26,164.20,167.20,364217
18-Feb-25,163.71,167.88,163.71,166.54,218185
17-Feb-25,163.50,163.57,159.55,159.55,210858
14-Feb-25,164.25,166.41,162.78,163.71,249894
13-Feb-25,163.62,166.89,163.62,164.25,94881

*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