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
06/08/20202,54%9,30375,30371,70366,58377,47600K24
05/08/20203,84%13,55366,00356,70356,40367,50603K30
04/08/2020-0,20%-0,70352,45355,00351,00356,88418K11
03/08/20202,22%7,67353,15356,10350,00356,101M28
31/07/2020-1,40%-4,91345,48339,90339,90345,48660K2
30/07/2020-0,86%-3,05350,39350,70349,71350,70553K5
29/07/20201,22%4,25353,44351,00348,89355,491M5
28/07/2020-1,41%-5,01349,19351,00349,15351,60431K6
27/07/2020-0,17%-0,59354,20352,00351,57354,20113K3
24/07/2020-0,46%-1,63354,79352,00352,00354,79330K2
23/07/20201,40%4,92356,42356,53355,00356,53150K3
22/07/2020-1,14%-4,06351,50352,38351,50353,40349K4
21/07/2020-3,56%-13,14355,56360,25355,56360,25366K4
20/07/2020-1,33%-4,96368,70369,00366,88369,00606K5
17/07/20200,09%0,35373,66371,10371,00373,66634K4
16/07/2020-3,44%-13,29373,31373,70369,41373,7021M4
15/07/20205,73%20,95386,60380,10378,91386,64470K8
13/07/20201,43%5,15365,65369,82365,65369,82443K6
10/07/20200,43%1,56360,50360,50360,50360,5011K1
09/07/20200,63%2,24358,94356,58356,58358,94215K2
08/07/2020-1,00%-3,60356,70361,20355,79361,2011K3
07/07/20200,08%0,30360,30360,50359,95360,50313K3
06/07/20201,41%5,00360,00360,00360,00360,004K1
03/07/2020-2,04%-7,40355,00355,00355,00355,004K1
02/07/20202,66%9,40362,40354,60354,60363,30599K85
01/07/20202,88%9,89353,00353,70353,00353,70202K12
30/06/20200,96%3,26343,11343,10343,10343,11226K2
26/06/20200,73%2,45339,85339,85339,85339,85201K1
25/06/2020-2,07%-7,14337,40341,70337,40341,70178K2
24/06/20200,52%1,77344,54344,54344,54344,54141K1
23/06/2020-0,56%-1,93342,77343,65342,77343,65137K2
19/06/2020-1,63%-5,72344,70345,58344,70345,58431K2
18/06/20202,37%8,12350,42346,51346,51350,42144K2
17/06/2020-1,64%-5,71342,30348,00342,30348,00145K7
16/06/20202,84%9,61348,01347,45347,45348,017K2
15/06/20204,61%14,90338,40326,40326,40338,4017K3
12/06/2020-5,96%-20,50323,50323,50323,50323,50359K1
10/06/2020-4,74%-17,10344,00347,00341,70347,0083K9
08/06/2020-0,47%-1,70361,10365,00359,99365,00631K6
05/06/20203,80%13,29362,80363,33362,80363,3318K3
04/06/20200,87%3,02349,51353,70349,50353,7014K4
03/06/2020-0,35%-1,20346,49347,69346,49350,4691K7
02/06/2020-1,88%-6,65347,69357,30347,69357,30421K10
29/05/2020-1,41%-5,05354,34354,44354,34354,44627K2
27/05/2020-2,41%-8,86359,39362,76359,39362,76192K2
26/05/20202,35%8,46368,25366,50366,50369,00372K6
21/05/2020-1,24%-4,51359,79355,00355,00359,79349K3
20/05/20201,71%6,11364,30365,40364,30365,40113K5
19/05/20201,51%5,32358,19358,50358,19366,55570K10
18/05/20208,42%27,39352,87355,00352,87359,4121K6
15/05/20201,69%5,41325,48320,10320,10326,1039K3
14/05/20200,27%0,86320,07320,07320,07320,07310K5
13/05/2020-1,96%-6,37319,21322,63319,21322,6329K5
12/05/2020-1,27%-4,18325,58323,97323,97325,58192K3
11/05/20200,81%2,66329,76329,10326,60329,76399K6
08/05/2020-2,04%-6,80327,10323,25323,25328,20276K6
07/05/20206,71%21,01333,90334,00332,00334,00270K5
06/05/20200,29%0,89312,89311,51311,51312,8959K4
05/05/2020-0,85%-2,69312,00314,69312,00314,696K2
04/05/2020-2,81%-9,11314,69319,20313,89319,2016K5
30/04/20200,97%3,10323,80331,28323,80331,28470K2
28/04/20201,81%5,70320,70320,70320,70320,703K1
27/04/20201,16%3,60315,00315,00315,00315,003K1
24/04/20203,74%11,22311,40301,80301,80311,4046K4
23/04/20202,62%7,65300,18301,34300,18301,46289K3
22/04/2020-3,74%-11,37292,53295,00292,00295,40156K4
17/04/20202,01%6,00303,90303,90303,90303,9088K1
16/04/20202,20%6,42297,90303,90297,90303,909K3
13/04/20200,10%0,30291,48289,20289,20291,61245K3
09/04/20201,21%3,48291,18292,60291,18292,6044K3
08/04/2020-0,78%-2,25287,70295,20287,70295,206K2
07/04/20201,74%4,95289,95289,95289,95289,956K2
06/04/202010,59%27,30285,00278,10278,10285,0036K3
03/04/2020-3,36%-8,95257,70267,90257,58267,9070K8
01/04/20202,36%6,14266,65266,65266,65266,655K1
27/03/2020-6,15%-17,08260,51263,14260,51263,1452K8
25/03/20209,63%24,39277,59277,59277,59277,5956K1
24/03/20208,31%19,43253,20253,20253,20253,20203K1
23/03/2020-5,67%-14,04233,77233,77233,77233,77987K2
20/03/20200,25%0,61247,81248,00247,81248,005K2
19/03/2020-1,88%-4,74247,20247,20247,20247,2099K1
18/03/2020-4,47%-11,78251,94251,94251,94251,94202K1
16/03/20206,38%15,82263,72263,72253,50263,72117K6
13/03/20200,30%0,74247,90247,90247,90247,90174K1
12/03/2020-10,12%-27,84247,16258,00247,16258,00541K7
11/03/2020-5,74%-16,75275,00282,15275,00282,1559K2
10/03/2020-2,10%-6,25291,75298,00291,75298,0015K2
09/03/2020-1,88%-5,70298,00298,00298,00298,003K1
05/03/2020-1,47%-4,52303,70305,70303,70312,00903K16
02/03/20201,58%4,80308,22305,00300,00308,22175K8
28/02/20200,84%2,52303,42297,40297,40305,4012K4
27/02/20201,07%3,20300,90299,61299,61300,90186K5
26/02/2020-12,75%-43,49297,70297,80297,60300,00812K16
21/02/2020-1,58%-5,46341,19340,96340,96341,50215K3
20/02/20200,43%1,50346,65347,77346,65347,77240K2
19/02/20200,84%2,88345,15345,15345,15345,15169K1
18/02/20200,23%0,77342,27343,98342,27343,98388K2
13/02/20200,46%1,57341,50340,07340,07341,50204K2
12/02/20201,88%6,26339,93339,93339,93339,9334K1
11/02/20202,52%8,21333,67332,40330,66333,67532K3
10/02/2020-1,45%-4,80325,46328,00325,46328,00293K2
07/02/2020-1,85%-6,24330,26330,26330,26330,2699K1
06/02/20202,75%9,00336,50332,50332,50336,50767K6
05/02/20204,98%15,54327,50327,50327,50327,5098K1
03/02/2020-3,17%-10,20311,96312,80311,89313,80751K4
28/01/2020-1,48%-4,84322,16322,16322,16322,1632K1
24/01/2020-1,92%-6,40327,00327,00327,00327,0033K1
23/01/2020-1,52%-5,15333,40332,00332,00333,40166K2
22/01/2020-2,01%-6,95338,55338,55338,55338,5568K1
17/01/20200,14%0,50345,50347,50345,50347,50104K2
16/01/2020-1,16%-4,05345,00345,00345,00345,00104K2
15/01/20201,19%4,10349,05349,05349,05349,0570K1
14/01/2020-0,30%-1,05344,95343,20343,20344,951M4
13/01/20200,63%2,16346,00346,00346,00346,0035K1
10/01/20201,29%4,39343,84342,76342,76343,84309K2
09/01/20200,16%0,55339,45339,45339,45339,45713K1
08/01/20201,68%5,59338,90338,94338,90338,94237K2
06/01/20200,42%1,39333,31333,43332,50333,43167K3
03/01/2020-1,19%-4,00331,92331,92331,92331,92133K1
30/12/2019-0,01%-0,04335,92335,92335,92335,92235K1
27/12/20190,52%1,74335,96335,96335,96335,9634K1
23/12/20192,69%8,74334,22334,22334,22334,2233K1
18/12/20190,04%0,14325,48325,48325,48325,4833K1
17/12/20190,71%2,30325,34325,34325,34325,34195K1
16/12/20191,98%6,26323,04323,04323,04323,0432K1
12/12/20190,41%1,28316,78316,78316,78316,7895K1
11/12/2019-2,17%-7,00315,50315,50315,50315,5063K1
06/12/20190,56%1,80322,50322,30322,30322,5064K2
05/12/2019-0,17%-0,55320,70320,70320,70320,7096K1
04/12/20191,75%5,53321,25321,25321,25321,2564K1
03/12/2019-0,86%-2,74315,72315,30315,30316,57221K3
02/12/2019-2,91%-9,54318,46318,45318,45318,46191K2
27/11/20191,77%5,70328,00328,00328,00328,00525K4
26/11/2019--322,30322,30322,30322,3064K1


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito