papéis
login
mais

Cotação atual, histórico e gráfico do papel: BKNG34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/20210,28%0,1967,3668,0066,8068,00595K53
10/06/2021-0,64%-0,4367,1767,0066,1867,5479K60
09/06/20211,76%1,1767,6067,0065,7667,60469K67
08/06/2021-1,73%-1,1766,4367,6066,0067,60296K172
07/06/20211,11%0,7467,6067,2366,1467,62849K132
04/06/2021-0,52%-0,3566,8667,4666,5867,72558K502
02/06/2021-2,59%-1,7967,2169,8067,1069,80772K129
01/06/2021-1,15%-0,8069,0069,8068,4070,431M130
31/05/2021-0,89%-0,6369,8070,4069,7870,4075K465
28/05/2021-0,09%-0,0670,4370,0069,1570,74348K44
27/05/20210,70%0,4970,4970,5669,8871,801M85
26/05/2021-1,96%-1,4070,0072,0070,0072,00693K169
25/05/2021-0,72%-0,5271,4071,9270,8671,92513K74
24/05/20211,73%1,2271,9270,9070,3771,921M241
21/05/20211,77%1,2370,7070,1969,2470,70566K53
20/05/20210,75%0,5269,4768,9068,7069,74793K57
19/05/20213,14%2,1068,9565,5465,5068,952M67
18/05/2021-0,42%-0,2866,8568,4966,5568,49283K141
17/05/2021-2,07%-1,4267,1369,0866,6069,642M152
14/05/20211,36%0,9268,5567,6367,3469,133M2.782
13/05/20212,47%1,6367,6366,0065,4767,63857K130
12/05/2021-1,81%-1,2266,0067,2265,5067,221M104
11/05/2021-1,49%-1,0267,2267,2566,2567,83177K116
10/05/2021-2,86%-2,0168,2470,2567,6770,251M153
07/05/20211,18%0,8270,2569,4368,6570,39874K96
06/05/2021-3,49%-2,5169,4374,1268,1074,124M286
05/05/2021-2,74%-2,0371,9474,7071,4974,703M152
04/05/2021-2,21%-1,6773,9776,4173,5576,412M123
03/05/2021-1,75%-1,3575,6477,0475,3477,39329K97
30/04/20210,77%0,5976,9978,5075,6478,502M142
29/04/2021-0,47%-0,3676,4077,0076,2077,352M88
28/04/2021-1,55%-1,2176,7677,0075,6577,212M116
27/04/20212,16%1,6577,9776,0076,0077,97779K107
26/04/20211,35%1,0276,3276,0074,7076,642M105
23/04/20212,88%2,1175,3073,2573,2575,34412K73
22/04/2021-2,13%-1,5973,1974,7873,1975,411M93
20/04/2021-3,88%-3,0274,7877,8573,1077,854M314
19/04/2021-1,83%-1,4577,8080,0277,6880,021M381
16/04/2021-0,18%-0,1479,2579,4078,9880,31909K61
15/04/2021-0,76%-0,6179,3979,4078,0079,403M107
14/04/20211,33%1,0580,0078,6178,6180,552M101
13/04/20210,66%0,5278,9578,4377,2279,456M185
12/04/20211,84%1,4278,4377,2077,2079,252M133
09/04/2021-0,63%-0,4977,0179,0077,0179,43738K105
08/04/2021-0,76%-0,5977,5077,0076,6077,951M123
07/04/20210,76%0,5978,0979,8076,5079,802M485
06/04/2021-0,83%-0,6577,5077,5177,1578,451M121
05/04/20211,56%1,2078,1575,5375,5379,102M682
01/04/20212,60%1,9576,9575,0275,0277,782M487
31/03/2021-1,96%-1,5075,0076,9075,0077,602M92
30/03/2021-1,90%-1,4876,5077,0076,5078,30545K215
29/03/20212,61%1,9877,9876,5076,1578,311M240
26/03/20213,04%2,2476,0073,9073,4076,001M103
25/03/20213,32%2,3773,7671,3970,6573,902M171
24/03/20212,13%1,4971,3970,1570,1572,15949K100
23/03/2021-0,61%-0,4369,9070,3268,5070,924M276
22/03/2021-1,64%-1,1770,3372,0070,1174,153M198
19/03/2021-10,40%-8,3071,5079,7071,5079,704M523
18/03/20211,79%1,4079,8078,4074,7579,802M180
17/03/20211,59%1,2378,4076,2576,2578,657M146
16/03/2021-1,88%-1,4877,1778,5076,0778,502M147
15/03/20212,95%2,2578,6576,5076,5078,65670K107
12/03/20213,24%2,4076,4076,9974,9976,992M278
11/03/2021-3,34%-2,5674,0078,9974,0078,992M115
10/03/2021-2,53%-1,9976,5681,0476,5681,503M145
09/03/20210,06%0,0578,5580,4678,5581,123M144
08/03/20213,29%2,5078,5076,0075,0079,653M132
05/03/20216,68%4,7676,0072,6571,1976,00895K135
04/03/2021-4,50%-3,3671,2474,5870,1574,583M188
03/03/20211,02%0,7574,6073,8573,0077,052M124
02/03/2021-2,19%-1,6573,8575,5073,7576,301M1.773
01/03/20210,73%0,5575,5075,5073,6577,005M547
26/02/20214,39%3,1574,9570,9470,8474,952M1.640
25/02/2021-5,28%-4,0071,8075,7071,2576,503M1.155
24/02/20214,12%3,0075,8074,0072,2075,953M140
23/02/2021-2,28%-1,7072,8073,6171,7973,95634K122
22/02/20215,45%3,8574,5072,5070,6574,503M163
19/02/20210,28%0,2070,6570,4569,6571,751M245
18/02/20211,95%1,3570,4570,2067,9570,701M1.852
17/02/20214,38%2,9069,1067,6967,6969,202M125
12/02/2021-0,29%-0,1966,2066,5565,4067,05595K92
11/02/20210,38%0,2566,3966,1465,7067,331M2.140
10/02/20212,80%1,8066,1464,3664,3666,252M127
09/02/2021-3,25%-2,1664,3466,4963,6866,491M193
08/02/20213,10%2,0066,5066,4963,2966,501M138
05/02/20210,14%0,0964,5065,2663,7565,42363K134
04/02/20212,74%1,7264,4162,6862,5564,801M107
03/02/2021-1,72%-1,1062,6963,7962,4064,102M116
02/02/20213,02%1,8763,7964,4562,2164,651M117
01/02/20212,03%1,2361,9263,3061,4563,30856K94
29/01/2021-3,67%-2,3160,6963,0060,6963,90741K128
28/01/20217,12%4,1963,0058,8158,8163,502M99
27/01/2021-3,29%-2,0058,8162,0057,6562,552M306
26/01/2021-6,59%-4,2960,8165,8860,3567,183M360
22/01/20210,70%0,4565,1065,1564,7065,802M174
21/01/2021-1,48%-0,9764,6566,4164,6566,41596K94
20/01/2021-1,01%-0,6765,6267,1864,5267,181M104
19/01/20211,78%1,1666,2965,5164,1066,35557K1.094
18/01/20210,43%0,2865,1367,0064,4067,00202K114
15/01/2021-0,23%-0,1564,8565,0064,2866,752M118
14/01/2021-2,06%-1,3765,0067,0065,0069,991M138
13/01/2021-1,22%-0,8266,3767,1965,8569,462M133
12/01/2021-3,95%-2,7667,1970,1066,9570,50762K171
11/01/2021-0,78%-0,5569,9570,6069,7071,551M138
08/01/20211,47%1,0270,5070,0368,1574,50984K166
07/01/20211,12%0,7769,4868,9968,2569,811M148
06/01/20214,11%2,7168,7167,0065,1069,052M137
05/01/20210,92%0,6066,0066,0065,0067,101M124
04/01/20210,08%0,0565,4065,3063,6166,70522K260
30/12/20200,37%0,2465,3565,4064,6066,003M72
29/12/20201,20%0,7765,1164,7263,9567,32548K87
28/12/20202,80%1,7564,3462,6062,4965,001M139
23/12/20203,30%2,0062,5962,0060,6064,002M99
22/12/20200,07%0,0460,5960,6559,9861,60318K71
21/12/2020-0,88%-0,5460,5559,8259,5060,791M146
18/12/2020-0,18%-0,1161,0962,0060,8562,00298K89
17/12/2020-0,08%-0,0561,2062,0060,2562,00412K105
16/12/2020-1,21%-0,7561,2562,0060,6562,00144K91
15/12/20202,23%1,3562,0060,6559,9363,43558K164
14/12/20200,71%0,4360,6560,9460,2262,40379K127
11/12/2020-0,46%-0,2860,2262,2859,3762,281M179
10/12/2020-2,83%-1,7660,5062,2660,4162,26351K133
09/12/20201,73%1,0662,2661,2061,0063,951M95
08/12/2020-3,62%-2,3061,2062,1060,9062,401M192
07/12/20202,27%1,4163,5063,9260,9765,00743K161
04/12/20200,15%0,0962,0964,5061,8064,502M201
03/12/2020-1,59%-1,0062,0063,0060,8063,00943K150
02/12/2020-4,55%-3,0063,0065,9961,0065,99877K202
01/12/20206,19%3,8566,0062,5061,0066,00392K95
30/11/2020-1,74%-1,1062,1563,2561,5263,25898K78
27/11/2020-0,58%-0,3763,2564,3062,5065,13180K69
26/11/20200,60%0,3863,6263,1663,1563,6932K47
25/11/2020-2,48%-1,6163,2464,8562,5064,852M76
24/11/2020--64,8562,7562,5765,991M72


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito