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
24/04/2026	1,98%	0,10	5,15	5,05	5,05	5,20	215K	162
23/04/2026	-0,79%	-0,04	5,05	5,14	4,99	5,14	176K	208
22/04/2026	-6,78%	-0,37	5,09	5,35	5,06	5,43	439K	1.874
20/04/2026	0,18%	0,01	5,46	5,50	5,40	5,50	78K	126
17/04/2026	3,61%	0,19	5,45	5,38	5,37	5,50	32K	129
16/04/2026	0,96%	0,05	5,26	5,31	5,26	5,35	98K	210
15/04/2026	0,77%	0,04	5,21	5,17	5,17	5,32	146K	163

14/04/2026	2,99%	0,15	5,17	5,08	5,08	5,20	104K	133
13/04/2026	1,21%	0,06	5,02	4,96	4,92	5,07	3M	1.820
10/04/2026	-3,31%	-0,17	4,96	5,13	4,93	5,13	373K	262
09/04/2026	-2,29%	-0,12	5,13	5,31	5,05	5,31	490K	290
08/04/2026	2,54%	0,13	5,25	5,20	5,20	5,41	408K	331
07/04/2026	-2,48%	-0,13	5,12	5,25	5,03	5,25	353K	2.574
06/04/2026	-95,87%	-121,78	5,25	5,00	5,00	5,45	230K	249
02/04/2026	-0,37%	-0,47	127,03	125,15	122,60	130,00	180K	139
01/04/2026	2,00%	2,50	127,50	125,80	121,50	127,50	147K	175
31/03/2026	-2,72%	-3,50	125,00	126,28	120,01	128,99	69K	81
30/03/2026	4,90%	6,00	128,50	121,51	121,51	128,50	291K	119
27/03/2026	-6,13%	-8,00	122,50	128,52	122,40	128,52	96K	94
26/03/2026	1,95%	2,50	130,50	129,80	125,66	130,50	340K	75
25/03/2026	-1,77%	-2,30	128,00	129,00	127,00	132,00	22K	32
24/03/2026	-3,48%	-4,70	130,30	132,78	130,20	132,78	24K	23
23/03/2026	1,66%	2,20	135,00	132,81	129,01	135,00	23K	28
20/03/2026	-1,26%	-1,70	132,80	131,00	129,41	132,80	131K	144
19/03/2026	1,14%	1,51	134,50	132,99	129,56	134,50	72K	360
18/03/2026	1,03%	1,35	132,99	135,20	130,50	136,50	43K	39
17/03/2026	0,27%	0,35	131,64	131,29	131,15	135,20	498K	214
16/03/2026	0,09%	0,12	131,29	127,20	127,20	135,00	46K	127
13/03/2026	1,68%	2,17	131,17	128,80	127,23	131,98	477K	61
12/03/2026	-1,41%	-1,85	129,00	127,50	127,00	131,40	106K	160
11/03/2026	-1,10%	-1,45	130,85	132,00	127,62	133,40	112K	82
10/03/2026	0,75%	0,99	132,30	133,50	127,50	142,50	1M	812
09/03/2026	-3,96%	-5,41	131,31	137,00	128,00	137,00	464K	103
06/03/2026	-1,50%	-2,08	136,72	138,04	134,95	138,04	1M	164
05/03/2026	8,75%	11,17	138,80	128,60	128,60	139,49	2M	249
04/03/2026	4,07%	4,99	127,63	124,20	122,97	128,78	1M	48
03/03/2026	0,69%	0,84	122,64	122,25	121,95	126,73	6M	37
02/03/2026	0,25%	0,30	121,80	121,65	120,00	124,72	171K	196
27/02/2026	-2,24%	-2,78	121,50	124,06	121,50	124,23	86K	56
26/02/2026	3,64%	4,37	124,28	121,41	121,41	126,14	1M	63
25/02/2026	-0,03%	-0,04	119,91	119,99	119,83	122,35	176K	61
24/02/2026	5,56%	6,32	119,95	115,39	114,92	120,08	204K	109
23/02/2026	-6,48%	-7,87	113,63	119,75	111,00	119,75	2M	167
20/02/2026	1,96%	2,34	121,50	120,00	118,00	121,50	158K	51
19/02/2026	-6,69%	-8,55	119,16	128,27	115,76	128,50	452K	233
18/02/2026	3,33%	4,11	127,71	124,00	124,00	128,57	125K	45
13/02/2026	1,64%	1,99	123,60	123,93	121,73	125,08	3M	58
12/02/2026	-3,45%	-4,34	121,61	125,95	121,61	128,07	69K	65
11/02/2026	0,86%	1,08	125,95	124,50	124,50	129,77	179K	166
10/02/2026	-0,10%	-0,13	124,87	125,03	124,50	129,80	301K	96
09/02/2026	-4,90%	-6,44	125,00	131,69	125,00	131,76	195K	375
06/02/2026	0,40%	0,52	131,44	133,23	130,52	134,50	658K	61
05/02/2026	-5,43%	-7,52	130,92	135,95	130,92	140,04	1M	306
04/02/2026	-1,75%	-2,46	138,44	140,00	131,00	140,00	3M	142
03/02/2026	-8,55%	-13,18	140,90	152,13	138,41	152,13	873K	152
02/02/2026	2,51%	3,78	154,08	150,00	150,00	154,15	380K	111
30/01/2026	-1,13%	-1,72	150,30	151,52	148,52	152,67	777K	136
29/01/2026	0,36%	0,55	152,02	150,00	149,57	153,00	229K	193
28/01/2026	-0,45%	-0,68	151,47	152,00	151,00	153,81	49K	29
27/01/2026	-1,43%	-2,21	152,15	153,34	152,10	154,77	204K	68
26/01/2026	0,67%	1,03	154,36	153,72	153,65	154,81	67K	13
23/01/2026	-0,80%	-1,24	153,33	154,02	153,13	155,35	162K	48
22/01/2026	-3,22%	-5,14	154,57	156,32	154,54	159,09	783K	120
21/01/2026	3,87%	5,95	159,71	153,76	152,72	159,71	526K	54
20/01/2026	-2,54%	-4,01	153,76	154,30	151,85	154,73	129K	316
19/01/2026	0,17%	0,27	157,77	160,20	155,53	161,06	16K	10
16/01/2026	-0,82%	-1,30	157,50	158,42	157,44	160,20	868K	97
15/01/2026	-0,80%	-1,28	158,80	158,41	157,63	160,20	96K	14
14/01/2026	-1,40%	-2,27	160,08	162,35	155,84	162,35	44K	48
13/01/2026	-2,06%	-3,41	162,35	164,00	162,00	164,00	20K	25
12/01/2026	-1,31%	-2,20	165,76	165,58	165,05	165,76	26K	17
09/01/2026	0,34%	0,57	167,96	167,11	165,63	168,69	10K	57
08/01/2026	-0,08%	-0,14	167,39	167,30	165,58	167,84	12K	31
07/01/2026	2,01%	3,30	167,53	164,19	164,19	168,44	197K	37
06/01/2026	-0,96%	-1,59	164,23	164,21	162,00	164,40	178K	29
05/01/2026	1,61%	2,62	165,82	165,68	164,53	168,41	74K	48
02/01/2026	-3,90%	-6,63	163,20	166,61	162,72	167,20	169K	59
30/12/2025	-1,78%	-3,07	169,83	174,63	169,83	174,63	66K	16
29/12/2025	-0,90%	-1,57	172,90	172,05	172,05	173,37	47K	18
26/12/2025	1,91%	3,27	174,47	172,82	171,55	174,47	370K	42
23/12/2025	-0,86%	-1,49	171,20	172,47	170,54	172,92	406K	62
22/12/2025	0,71%	1,21	172,69	170,55	169,78	174,00	260K	48
19/12/2025	1,38%	2,34	171,48	168,98	168,89	171,66	389K	43
18/12/2025	0,42%	0,70	169,14	169,23	168,48	170,40	115K	19
17/12/2025	-0,37%	-0,63	168,44	171,32	167,87	171,50	393K	119
16/12/2025	-0,14%	-0,23	169,07	170,00	167,94	171,77	323K	62
15/12/2025	2,71%	4,47	169,30	163,61	163,61	169,48	113K	79
12/12/2025	1,67%	2,70	164,83	163,76	162,67	165,28	2M	36
11/12/2025	-2,76%	-4,60	162,13	164,40	161,93	165,05	203K	63
10/12/2025	2,83%	4,59	166,73	161,03	158,40	167,08	286K	116
09/12/2025	1,10%	1,76	162,14	160,89	156,81	162,14	717K	45
08/12/2025	-0,79%	-1,27	160,38	159,73	159,51	162,10	230K	57
05/12/2025	6,28%	9,55	161,65	151,76	151,76	161,65	2M	89
04/12/2025	-0,39%	-0,60	152,10	153,20	150,01	153,20	311K	97
03/12/2025	-2,50%	-3,92	152,70	155,57	148,70	156,75	300K	52
02/12/2025	4,63%	6,93	156,62	150,20	149,55	157,23	500K	42
01/12/2025	0,19%	0,28	149,69	149,41	148,95	151,26	90K	31
28/11/2025	-0,39%	-0,59	149,41	150,03	149,25	150,83	222K	25
27/11/2025	0,25%	0,38	150,00	150,00	148,94	150,00	9K	15
26/11/2025	-0,85%	-1,29	149,62	150,48	149,06	151,57	877K	29
25/11/2025	0,38%	0,57	150,91	150,34	148,05	152,33	162K	43
24/11/2025	2,39%	3,51	150,34	148,62	148,37	150,60	403K	35
21/11/2025	2,67%	3,82	146,83	142,01	141,62	147,88	734K	43
19/11/2025	-1,63%	-2,37	143,01	146,37	142,47	146,37	521K	71
18/11/2025	-0,37%	-0,54	145,38	145,92	145,38	147,76	1M	46
17/11/2025	-4,60%	-7,04	145,92	153,48	145,46	153,89	6M	108
14/11/2025	-0,73%	-1,13	152,96	154,07	151,75	154,19	673K	45
13/11/2025	-1,51%	-2,36	154,09	156,94	154,09	157,71	2M	174
12/11/2025	2,40%	3,67	156,45	152,31	151,48	156,46	2M	150
11/11/2025	2,54%	3,78	152,78	149,75	149,20	152,78	363K	35
10/11/2025	-1,97%	-3,00	149,00	151,00	149,00	152,14	3M	87
07/11/2025	1,88%	2,81	152,00	151,07	149,98	152,00	167K	383
06/11/2025	-1,24%	-1,88	149,19	151,07	148,40	151,07	884K	52
05/11/2025	-1,34%	-2,05	151,07	153,47	149,86	153,50	651K	55
04/11/2025	-0,47%	-0,72	153,12	154,71	153,12	155,84	135K	63
03/11/2025	-1,77%	-2,78	153,84	156,39	152,80	156,39	2M	36
31/10/2025	-0,11%	-0,17	156,62	156,32	155,20	157,11	42K	54
30/10/2025	0,71%	1,11	156,79	156,95	156,60	162,12	947K	52
29/10/2025	-1,09%	-1,72	155,68	161,00	150,51	161,00	2M	94
28/10/2025	-2,54%	-4,10	157,40	163,12	157,40	163,12	218K	32
27/10/2025	2,09%	3,30	161,50	160,03	159,71	161,75	43K	41
24/10/2025	0,76%	1,20	158,20	155,62	155,62	159,51	18K	25
23/10/2025	-2,94%	-4,75	157,00	161,57	157,00	161,57	117K	25
22/10/2025	-0,66%	-1,08	161,75	163,27	161,19	163,60	579K	26
21/10/2025	3,09%	4,88	162,83	159,18	158,17	163,40	121K	58
20/10/2025	-0,79%	-1,25	157,95	157,85	156,82	158,66	34K	33
17/10/2025	3,24%	4,99	159,20	155,89	155,22	159,20	32K	28
16/10/2025	-3,13%	-4,98	154,21	157,65	154,01	157,65	936K	48
15/10/2025	-3,72%	-6,15	159,19	164,20	159,17	164,27	1M	118
14/10/2025	1,01%	1,66	165,34	163,70	163,70	166,47	553K	41
13/10/2025	0,71%	1,15	163,68	161,80	161,80	164,10	246K	57
10/10/2025	1,89%	3,02	162,53	160,02	160,02	163,06	698K	71
09/10/2025	1,68%	2,63	159,51	156,00	154,77	159,98	331K	69
08/10/2025	-	-	156,88	159,60	155,98	159,60	2M	71

Date,Open,High,Low,Close,Volume
24-Apr-26,5.05,5.20,5.05,5.15,214728
23-Apr-26,5.14,5.14,4.99,5.05,176165
22-Apr-26,5.35,5.43,5.06,5.09,438694
20-Apr-26,5.50,5.50,5.40,5.46,78055
17-Apr-26,5.38,5.50,5.37,5.45,32460
16-Apr-26,5.31,5.35,5.26,5.26,97943
15-Apr-26,5.17,5.32,5.17,5.21,146278
14-Apr-26,5.08,5.20,5.08,5.17,104376
13-Apr-26,4.96,5.07,4.92,5.02,2616563
10-Apr-26,5.13,5.13,4.93,4.96,372607
09-Apr-26,5.31,5.31,5.05,5.13,490153
08-Apr-26,5.20,5.41,5.20,5.25,408214
07-Apr-26,5.25,5.25,5.03,5.12,352941
06-Apr-26,5.00,5.45,5.00,5.25,230037
02-Apr-26,125.15,130.00,122.60,127.03,180204
01-Apr-26,125.80,127.50,121.50,127.50,147213
31-Mar-26,126.28,128.99,120.01,125.00,69020
30-Mar-26,121.51,128.50,121.51,128.50,291310
27-Mar-26,128.52,128.52,122.40,122.50,95957
26-Mar-26,129.80,130.50,125.66,130.50,339714
25-Mar-26,129.00,132.00,127.00,128.00,21901
24-Mar-26,132.78,132.78,130.20,130.30,24332
23-Mar-26,132.81,135.00,129.01,135.00,23143
20-Mar-26,131.00,132.80,129.41,132.80,131006
19-Mar-26,132.99,134.50,129.56,134.50,72036
18-Mar-26,135.20,136.50,130.50,132.99,43343
17-Mar-26,131.29,135.20,131.15,131.64,497805
16-Mar-26,127.20,135.00,127.20,131.29,46029
13-Mar-26,128.80,131.98,127.23,131.17,476748
12-Mar-26,127.50,131.40,127.00,129.00,105537
11-Mar-26,132.00,133.40,127.62,130.85,112220
10-Mar-26,133.50,142.50,127.50,132.30,1455532
09-Mar-26,137.00,137.00,128.00,131.31,464499
06-Mar-26,138.04,138.04,134.95,136.72,1381152
05-Mar-26,128.60,139.49,128.60,138.80,2134707
04-Mar-26,124.20,128.78,122.97,127.63,1064016
03-Mar-26,122.25,126.73,121.95,122.64,6048890
02-Mar-26,121.65,124.72,120.00,121.80,170607
27-Feb-26,124.06,124.23,121.50,121.50,86084
26-Feb-26,121.41,126.14,121.41,124.28,1366537
25-Feb-26,119.99,122.35,119.83,119.91,176130
24-Feb-26,115.39,120.08,114.92,119.95,203796
23-Feb-26,119.75,119.75,111.00,113.63,1519359
20-Feb-26,120.00,121.50,118.00,121.50,157712
19-Feb-26,128.27,128.50,115.76,119.16,452402
18-Feb-26,124.00,128.57,124.00,127.71,124749
13-Feb-26,123.93,125.08,121.73,123.60,2618198
12-Feb-26,125.95,128.07,121.61,121.61,69038
11-Feb-26,124.50,129.77,124.50,125.95,178936
10-Feb-26,125.03,129.80,124.50,124.87,301374
09-Feb-26,131.69,131.76,125.00,125.00,195309
06-Feb-26,133.23,134.50,130.52,131.44,657997
05-Feb-26,135.95,140.04,130.92,130.92,1491799
04-Feb-26,140.00,140.00,131.00,138.44,3070802
03-Feb-26,152.13,152.13,138.41,140.90,872824
02-Feb-26,150.00,154.15,150.00,154.08,380391
30-Jan-26,151.52,152.67,148.52,150.30,777181
29-Jan-26,150.00,153.00,149.57,152.02,229188
28-Jan-26,152.00,153.81,151.00,151.47,49156
27-Jan-26,153.34,154.77,152.10,152.15,204336
26-Jan-26,153.72,154.81,153.65,154.36,66619
23-Jan-26,154.02,155.35,153.13,153.33,162020
22-Jan-26,156.32,159.09,154.54,154.57,783263
21-Jan-26,153.76,159.71,152.72,159.71,525588
20-Jan-26,154.30,154.73,151.85,153.76,128556
19-Jan-26,160.20,161.06,155.53,157.77,15513
16-Jan-26,158.42,160.20,157.44,157.50,867659
15-Jan-26,158.41,160.20,157.63,158.80,95802
14-Jan-26,162.35,162.35,155.84,160.08,43743
13-Jan-26,164.00,164.00,162.00,162.35,20355
12-Jan-26,165.58,165.76,165.05,165.76,25503
09-Jan-26,167.11,168.69,165.63,167.96,10421
08-Jan-26,167.30,167.84,165.58,167.39,11646
07-Jan-26,164.19,168.44,164.19,167.53,196849
06-Jan-26,164.21,164.40,162.00,164.23,178077
05-Jan-26,165.68,168.41,164.53,165.82,74242
02-Jan-26,166.61,167.20,162.72,163.20,168604
30-Dec-25,174.63,174.63,169.83,169.83,66103
29-Dec-25,172.05,173.37,172.05,172.90,46686
26-Dec-25,172.82,174.47,171.55,174.47,370227
23-Dec-25,172.47,172.92,170.54,171.20,406068
22-Dec-25,170.55,174.00,169.78,172.69,260348
19-Dec-25,168.98,171.66,168.89,171.48,389115
18-Dec-25,169.23,170.40,168.48,169.14,114955
17-Dec-25,171.32,171.50,167.87,168.44,392554
16-Dec-25,170.00,171.77,167.94,169.07,323150
15-Dec-25,163.61,169.48,163.61,169.30,113363
12-Dec-25,163.76,165.28,162.67,164.83,2201801
11-Dec-25,164.40,165.05,161.93,162.13,202753
10-Dec-25,161.03,167.08,158.40,166.73,285939
09-Dec-25,160.89,162.14,156.81,162.14,717402
08-Dec-25,159.73,162.10,159.51,160.38,229620
05-Dec-25,151.76,161.65,151.76,161.65,1822869
04-Dec-25,153.20,153.20,150.01,152.10,311094
03-Dec-25,155.57,156.75,148.70,152.70,300263
02-Dec-25,150.20,157.23,149.55,156.62,500425
01-Dec-25,149.41,151.26,148.95,149.69,90358
28-Nov-25,150.03,150.83,149.25,149.41,221511
27-Nov-25,150.00,150.00,148.94,150.00,9287
26-Nov-25,150.48,151.57,149.06,149.62,877391
25-Nov-25,150.34,152.33,148.05,150.91,161597
24-Nov-25,148.62,150.60,148.37,150.34,403431
21-Nov-25,142.01,147.88,141.62,146.83,733792
19-Nov-25,146.37,146.37,142.47,143.01,521454
18-Nov-25,145.92,147.76,145.38,145.38,1291029
17-Nov-25,153.48,153.89,145.46,145.92,5763718
14-Nov-25,154.07,154.19,151.75,152.96,673403
13-Nov-25,156.94,157.71,154.09,154.09,1696556
12-Nov-25,152.31,156.46,151.48,156.45,2109420
11-Nov-25,149.75,152.78,149.20,152.78,362800
10-Nov-25,151.00,152.14,149.00,149.00,2817056
07-Nov-25,151.07,152.00,149.98,152.00,167409
06-Nov-25,151.07,151.07,148.40,149.19,883782
05-Nov-25,153.47,153.50,149.86,151.07,651432
04-Nov-25,154.71,155.84,153.12,153.12,134952
03-Nov-25,156.39,156.39,152.80,153.84,2120932
31-Oct-25,156.32,157.11,155.20,156.62,42065
30-Oct-25,156.95,162.12,156.60,156.79,947298
29-Oct-25,161.00,161.00,150.51,155.68,2222406
28-Oct-25,163.12,163.12,157.40,157.40,218249
27-Oct-25,160.03,161.75,159.71,161.50,42974
24-Oct-25,155.62,159.51,155.62,158.20,17614
23-Oct-25,161.57,161.57,157.00,157.00,116531
22-Oct-25,163.27,163.60,161.19,161.75,579323
21-Oct-25,159.18,163.40,158.17,162.83,121281
20-Oct-25,157.85,158.66,156.82,157.95,33637
17-Oct-25,155.89,159.20,155.22,159.20,31822
16-Oct-25,157.65,157.65,154.01,154.21,936182
15-Oct-25,164.20,164.27,159.17,159.19,1036175
14-Oct-25,163.70,166.47,163.70,165.34,553022
13-Oct-25,161.80,164.10,161.80,163.68,245545
10-Oct-25,160.02,163.06,160.02,162.53,697576
09-Oct-25,156.00,159.98,154.77,159.51,331018
08-Oct-25,159.60,159.60,155.98,156.88,1939509

*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