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
29/10/2020-85,46%-317,9054,1054,2052,8054,30118K101
28/10/2020-3,75%-14,50372,00380,10372,00384,80380K62
27/10/2020-1,68%-6,60386,50402,60383,50402,601M53
26/10/2020-4,39%-18,05393,10411,80387,50411,801M80
23/10/20202,76%11,04411,15405,10403,20411,151M48
22/10/20205,39%20,45400,11382,10380,00401,252M69
21/10/20200,57%2,16379,66371,61371,61379,66501K13
20/10/20201,71%6,33377,50369,40369,40377,50451K20
19/10/2020-2,27%-8,63371,17379,20371,17379,20255K16
16/10/2020-0,68%-2,60379,80382,40379,80384,391M20
15/10/2020-2,61%-10,23382,40384,10379,46384,101M21
14/10/2020-1,35%-5,37392,63393,00389,88394,70516K16
13/10/2020-0,86%-3,45398,00406,20395,40407,391M14
09/10/20200,28%1,13401,45400,78400,78403,44163K4
08/10/20201,68%6,61400,32398,99394,87400,32415K13
07/10/20202,45%9,40393,71391,80389,70394,87469K15
06/10/20201,20%4,56384,31379,50379,50389,69448K12
05/10/2020-2,17%-8,44379,75384,60376,79384,60433K18
02/10/2020-1,09%-4,26388,19384,29381,19388,60778K23
01/10/2020-1,88%-7,52392,45390,00390,00395,08496K9
30/09/20205,39%20,44399,97381,00381,00399,97321K17
29/09/2020-0,63%-2,40379,53382,80379,49385,171M10
28/09/20203,48%12,83381,93379,00379,00384,29404K10
25/09/20201,84%6,67369,10364,00364,00369,10502K2
24/09/2020-1,06%-3,88362,43362,34362,34370,47373K4
23/09/20202,75%9,81366,31367,00366,31367,00139K4
22/09/20200,42%1,50356,50355,00355,00359,08175K7
21/09/2020-5,11%-19,12355,00365,00353,58365,002M25
18/09/20200,01%0,05374,12373,80369,00374,12579K12
17/09/2020-1,43%-5,41374,07372,50372,35377,90576K10
16/09/20200,18%0,68379,48378,10378,10380,43155K3
15/09/20200,08%0,30378,80382,54378,80384,89380K10
14/09/2020-0,89%-3,40378,50378,95375,00379,79352K9
11/09/2020-1,07%-4,12381,90386,00381,29386,002M16
10/09/2020-2,52%-9,97386,02400,20386,02400,201M12
09/09/2020-2,51%-10,21395,99400,20390,00400,202M16
08/09/2020-0,79%-3,23406,20413,55406,20413,551M9
04/09/20200,76%3,08409,43410,40406,35411,892M13
03/09/2020-2,81%-11,76406,35414,30406,35415,77951K11
02/09/20200,27%1,12418,11417,60408,00419,10500K22
01/09/2020-1,14%-4,80416,99420,00410,00420,00253K19
31/08/20200,13%0,56421,79424,50417,92424,501M14
28/08/20200,28%1,16421,23420,10418,00423,84725K10
27/08/20200,15%0,64420,07421,79420,00431,23555K15
26/08/20202,96%12,05419,43410,00410,00419,51756K10
25/08/2020-1,02%-4,20407,38411,58407,38415,49785K13
24/08/20202,73%10,94411,58407,10402,19412,80687K17
21/08/20201,64%6,45400,64401,50394,50401,50499K14
20/08/20200,05%0,19394,19401,10394,19401,54710K7
19/08/20201,33%5,19394,00397,00394,00399,12344K13
18/08/20200,35%1,34388,81383,50383,50394,49847K17
17/08/2020-0,24%-0,94387,47383,00383,00388,83934K11
14/08/20200,75%2,91388,41384,00383,50389,02867K7
13/08/2020-2,69%-10,64385,50396,14385,50397,00567K22
12/08/20200,56%2,20396,14398,69396,14401,691M21
11/08/20201,41%5,49393,94396,00393,58400,191M31
10/08/20202,22%8,45388,45379,65374,96388,45841K24
07/08/20201,25%4,70380,00380,00378,65391,19433K25
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--260,51263,14260,51263,1452K8


*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