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
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
24/11/20203,64%2,2864,8562,7562,5765,991M72
23/11/20201,72%1,0662,5761,5161,5163,24246K62
20/11/20200,42%0,2661,5162,1961,5162,652M61
19/11/2020-3,09%-1,9561,2564,3061,2064,303M89
18/11/20200,16%0,1063,2064,3062,9064,302M76
17/11/2020-3,38%-2,2163,1066,0063,0066,001M116
16/11/20201,79%1,1565,3165,0064,5065,97230K119
13/11/20204,46%2,7464,1664,9962,1464,991M72
12/11/20200,77%0,4761,4261,1560,8861,8889K97
11/11/2020-1,98%-1,2360,9563,2560,6563,252M53
10/11/2020-4,78%-3,1262,1865,3061,2165,302M94
09/11/202018,53%10,2165,3055,2055,2065,406M125
06/11/2020-1,45%-0,8155,0956,1054,5456,451M99
05/11/20200,11%0,0655,9056,7555,8156,85176K55
04/11/20201,34%0,7455,8456,3055,0156,70595K53
03/11/20203,18%1,7055,1053,4051,9855,102M68
30/10/2020-1,29%-0,7053,4054,0052,8554,00129K90
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
01/07/2020--353,00353,70353,00353,70202K12


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito