ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
03/10/2024-0,04%-0,05127,79128,03127,27129,60158K66
02/10/2024-0,27%-0,34127,84128,00126,23128,00215K33
01/10/2024-2,47%-3,24128,18130,13127,27131,43784K786
30/09/2024-0,21%-0,27131,42129,05129,05133,1286K406
27/09/2024-1,14%-1,52131,69132,26131,44132,8565K38
26/09/20242,06%2,69133,21130,00130,00133,21590K55
25/09/20240,20%0,26130,52130,80129,61130,9880K32
24/09/20240,30%0,39130,26129,22127,95130,63105K158
23/09/20241,71%2,18129,87128,27128,26129,87162K53
20/09/20242,14%2,68127,69124,60124,40128,25857K62
19/09/2024-0,31%-0,39125,01125,40124,15127,0062K27
18/09/2024-1,17%-1,48125,40127,30125,40127,3036K34
17/09/20241,04%1,30126,88125,97125,36127,40137K186
16/09/20241,01%1,26125,58124,32123,37125,8468K40
13/09/2024-0,14%-0,18124,32124,49124,02124,7565K31
12/09/20241,57%1,93124,50123,96123,56125,1647K171
11/09/2024-1,12%-1,39122,57123,95120,37123,95773K170
10/09/20242,68%3,24123,96121,00121,00124,0888K254
09/09/20242,99%3,51120,72121,69119,30121,7267K33
06/09/2024-2,96%-3,57117,21120,78117,21120,7834K51
05/09/2024-1,03%-1,26120,78121,85119,50121,85291K34
04/09/2024-1,60%-1,98122,04121,71120,87122,79460K137
03/09/20240,58%0,72124,02126,36122,07126,36326K149
02/09/2024-1,51%-1,89123,30127,40120,46129,54236K506
30/08/2024-0,07%-0,09125,19126,50125,19128,25586K49
29/08/20242,37%2,90125,28124,01124,01126,36124K29
28/08/20242,22%2,66122,38120,01120,01123,89581K45
27/08/20241,24%1,47119,72118,68118,68122,64146K233
26/08/2024-1,95%-2,35118,25120,60118,25121,43459K58
23/08/2024-0,21%-0,25120,60120,85119,84121,19107K49
22/08/20241,55%1,85120,85119,76119,02120,85425K67
21/08/20242,99%3,46119,00116,62115,50119,00169K36
20/08/2024-0,80%-0,93115,54115,72114,41116,603M273
19/08/20243,25%3,67116,47113,00112,41116,4752K28
16/08/2024-1,14%-1,30112,80112,42112,26113,81267K60
15/08/20241,58%1,77114,10112,00112,00114,10193K368
14/08/20241,11%1,23112,33111,98110,93112,33329K460
13/08/20243,27%3,52111,10107,58107,58111,64252K286
12/08/2024-0,41%-0,44107,58108,69106,82108,71922K40
09/08/20240,20%0,22108,02107,80107,00108,69125K31
08/08/20241,48%1,57107,80108,02106,71108,2896K37
07/08/2024-3,54%-3,90106,23110,13106,04111,0012M270
06/08/2024-0,58%-0,64110,13109,00109,00112,571M701
05/08/20242,24%2,43110,77107,84103,71110,77393K102
02/08/2024-10,69%-12,97108,34113,86107,88113,86667K148
01/08/20240,69%0,83121,31121,32119,05121,32729K864
31/07/20241,10%1,31120,48119,17119,17123,1274K60
30/07/2024-1,18%-1,42119,17121,25119,16122,1679K13
29/07/20240,88%1,05120,59120,36120,09122,52515K61
26/07/20240,93%1,10119,54118,68118,48120,0536K25
25/07/2024-3,92%-4,83118,44122,14117,78122,14610K54
24/07/2024-1,42%-1,78123,27125,00122,81125,00370K50
23/07/20240,31%0,39125,05124,03124,03125,66177K44
22/07/2024-1,69%-2,14124,66127,04124,02127,04472K47
19/07/20241,01%1,27126,80125,64124,81127,041M43
18/07/20240,74%0,92125,53124,10124,10126,86415K43
17/07/2024-2,91%-3,74124,61128,35124,61128,3512M90
16/07/20240,89%1,13128,35127,22127,22129,01428K55
15/07/20241,65%2,06127,22125,16125,16127,77506K481
12/07/20242,00%2,45125,16123,16123,16125,761M61
11/07/2024-0,37%-0,45122,71123,00121,93123,0444K33
10/07/2024-0,52%-0,65123,16122,24121,92123,16246K25
09/07/2024-0,89%-1,11123,81123,12123,12124,5462K161
08/07/20241,76%2,16124,92122,76122,40124,922M65
05/07/2024-0,20%-0,24122,76126,49122,24126,49379K79
04/07/2024-1,84%-2,31123,00121,83121,83123,7925K18
03/07/2024-1,64%-2,09125,31128,00124,02128,00313K54
02/07/20241,98%2,47127,40122,43122,43127,97695K65
01/07/2024-1,50%-1,90124,93127,27124,08127,271M312
28/06/20240,65%0,82126,83127,52125,79128,18161K45
27/06/20240,81%1,01126,01125,82125,66127,2778K35
26/06/20240,00%0,00125,00125,00125,00126,45100K32
25/06/20241,96%2,40125,00124,96124,28125,0034K23
24/06/2024-1,27%-1,58122,60122,64121,44123,70481K51
21/06/20240,32%0,39124,18124,56122,44124,56180K25
20/06/20240,15%0,19123,79121,12121,12124,9296K31
19/06/20240,04%0,05123,60123,56123,56125,7167K20
18/06/20241,13%1,38123,55122,00122,00124,20582K40
17/06/20243,82%4,49122,17118,92118,92122,40907K48
14/06/2024-2,47%-2,98117,68116,92116,90118,89849K33
13/06/20240,47%0,56120,66117,69117,69120,66674K44
12/06/20243,85%4,45120,10119,99118,79120,72624K47
11/06/2024-0,34%-0,39115,65116,28115,08116,52773K53
10/06/20240,37%0,43116,04115,62115,33117,361M41
07/06/20241,28%1,46115,61115,06113,58115,72185K45
06/06/2024-1,76%-2,04114,15116,53113,69116,59356K262
05/06/20241,85%2,11116,19112,23112,23118,0074K44
04/06/20242,01%2,25114,08113,83113,77115,55195K44
03/06/2024-0,06%-0,07111,83113,48111,23113,491M150
31/05/20240,32%0,36111,90112,53111,27112,53899K15
29/05/20240,31%0,34111,54111,20111,09111,87123K10
28/05/20244,37%4,66111,20111,21110,88112,42254K50
27/05/2024-4,76%-5,33106,54113,31106,54113,3171K14
24/05/20241,12%1,24111,87110,63110,63112,75263K20
23/05/2024-1,50%-1,68110,63112,58110,29112,5830K16
22/05/20240,80%0,89112,31111,65111,65113,3040K28
21/05/20241,75%1,92111,42109,12109,12111,50295K165
20/05/20241,30%1,40109,50108,10108,02110,12376K38
17/05/2024-1,43%-1,57108,10108,84107,61109,27178K27
16/05/2024-0,99%-1,10109,67110,44109,35111,18226K80
15/05/20240,20%0,22110,77112,20110,00112,20103K682
14/05/20240,39%0,43110,55109,67109,41110,5534K20
13/05/2024-2,05%-2,30110,12112,20109,71112,201M27
10/05/20241,28%1,42112,42111,58111,46112,4284K21
09/05/20244,69%4,97111,00107,69107,69111,761M39
08/05/20241,45%1,52106,03105,60105,08106,12194K199
07/05/20240,77%0,80104,51104,21103,52104,901M305
06/05/20240,11%0,11103,71103,80101,93103,80386K241
03/05/20242,88%2,90103,60104,32103,60108,10594K49
02/05/2024-1,85%-1,90100,70108,0099,39108,00275K143
30/04/2024-0,39%-0,40102,60103,28102,60103,75211K33
29/04/2024-0,29%-0,30103,00102,40101,91103,27243K341
26/04/2024-0,23%-0,24103,30103,48102,30103,4899K13
25/04/2024-0,04%-0,04103,54103,00103,00103,9779K13
24/04/20240,26%0,27103,58104,37103,10104,49121K69
23/04/20240,98%1,00103,31103,60103,10103,87119K20
22/04/20241,01%1,02102,31101,29101,29103,02251K16
19/04/2024-1,76%-1,81101,29102,90101,04102,903M35
18/04/2024-0,28%-0,29103,10103,20102,68104,40123K25
17/04/2024-1,24%-1,30103,39103,70103,04103,709K8
16/04/20241,53%1,58104,69104,30104,19105,0155K61
15/04/2024-0,02%-0,02103,11104,90103,11106,87636K40
12/04/2024-2,71%-2,87103,13106,59102,74106,59346K56
11/04/20242,50%2,59106,00103,90103,90106,43359K63
10/04/20241,09%1,11103,41103,90102,70104,5084K30
09/04/2024-1,70%-1,77102,30102,10101,00102,401M32
08/04/20241,01%1,04104,07104,35103,20104,3528K27
05/04/20240,71%0,73103,03102,90102,81104,60175K174
04/04/2024-2,11%-2,20102,30105,00101,92105,01194K229
03/04/20240,97%1,00104,50102,90102,90105,60422K86
02/04/20240,49%0,50103,50103,00101,70103,5049K210
01/04/2024-0,81%-0,84103,00104,30102,80105,403M324
28/03/2024-0,63%-0,66103,84103,85103,84104,39134K6
27/03/2024--104,50104,30104,23105,31157K18


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar