Cotação atual, histórico e gráfico do papel: BKWB39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/05/2025 | -0,19% | -0,37 | 196,12 | 196,12 | 196,12 | 196,12 | 2K | 1 |
| 14/05/2025 | 0,69% | 1,34 | 196,49 | 193,44 | 193,44 | 196,49 | 973 | 3 |
| 12/05/2025 | 5,28% | 9,78 | 195,15 | 195,58 | 195,15 | 195,58 | 6K | 2 |
| 09/05/2025 | -2,48% | -4,72 | 185,37 | 185,79 | 185,06 | 185,79 | 556 | 3 |
| 08/05/2025 | 0,27% | 0,51 | 190,09 | 190,09 | 190,09 | 190,09 | 380 | 1 |
| 07/05/2025 | 0,99% | 1,86 | 189,58 | 191,00 | 189,58 | 191,00 | 2K | 2 |
| 06/05/2025 | -0,60% | -1,14 | 187,72 | 194,00 | 187,72 | 195,32 | 9K | 14 |
|
|
| 05/05/2025 | -0,05% | -0,09 | 188,86 | 188,86 | 188,86 | 188,86 | 944 | 1 |
| 02/05/2025 | 4,51% | 8,16 | 188,95 | 187,60 | 186,80 | 189,02 | 3K | 12 |
| 30/04/2025 | 0,24% | 0,43 | 180,79 | 179,99 | 179,40 | 180,89 | 13K | 65 |
| 29/04/2025 | 1,62% | 2,88 | 180,36 | 180,96 | 180,08 | 181,35 | 3K | 15 |
| 28/04/2025 | -0,28% | -0,49 | 177,48 | 180,10 | 174,60 | 180,62 | 7K | 35 |
| 24/04/2025 | -1,13% | -2,03 | 177,97 | 180,17 | 177,97 | 181,59 | 3K | 13 |
| 23/04/2025 | 0,33% | 0,60 | 180,00 | 185,04 | 180,00 | 185,40 | 169K | 4 |
| 22/04/2025 | 3,55% | 6,15 | 179,40 | 179,40 | 179,40 | 179,40 | 897 | 2 |
| 17/04/2025 | 0,48% | 0,83 | 173,25 | 178,47 | 173,25 | 178,47 | 28K | 146 |
| 16/04/2025 | -5,65% | -10,32 | 172,42 | 177,64 | 170,57 | 178,10 | 187K | 736 |
| 15/04/2025 | -2,38% | -4,46 | 182,74 | 183,62 | 176,86 | 184,44 | 409K | 1.242 |
| 14/04/2025 | 2,46% | 4,50 | 187,20 | 185,50 | 185,50 | 187,20 | 2K | 2 |
| 11/04/2025 | 2,12% | 3,80 | 182,70 | 182,70 | 182,70 | 182,70 | 2K | 1 |
| 10/04/2025 | 3,02% | 5,24 | 178,90 | 176,72 | 176,72 | 178,90 | 30K | 3 |
| 09/04/2025 | 3,44% | 5,78 | 173,66 | 173,34 | 173,32 | 173,66 | 143K | 3 |
| 08/04/2025 | -5,57% | -9,91 | 167,88 | 182,00 | 166,82 | 182,00 | 17K | 35 |
| 07/04/2025 | -0,12% | -0,21 | 177,79 | 180,99 | 177,35 | 180,99 | 214K | 3 |
| 04/04/2025 | -7,99% | -15,45 | 178,00 | 178,00 | 178,00 | 178,00 | 36K | 1 |
| 03/04/2025 | -3,12% | -6,23 | 193,45 | 192,30 | 192,14 | 193,90 | 5K | 28 |
| 01/04/2025 | 0,65% | 1,28 | 199,68 | 199,68 | 199,68 | 199,68 | 199 | 1 |
| 31/03/2025 | -1,84% | -3,72 | 198,40 | 198,40 | 198,40 | 198,40 | 6K | 1 |
| 28/03/2025 | -3,53% | -7,39 | 202,12 | 203,35 | 201,19 | 203,35 | 11K | 35 |
| 27/03/2025 | 3,11% | 6,31 | 209,51 | 209,75 | 207,82 | 209,92 | 75K | 71 |
| 26/03/2025 | 1,24% | 2,49 | 203,20 | 203,54 | 202,64 | 209,20 | 65K | 241 |
| 25/03/2025 | -4,39% | -9,21 | 200,71 | 201,43 | 200,53 | 206,23 | 211K | 525 |
| 24/03/2025 | 1,41% | 2,92 | 209,92 | 205,69 | 204,48 | 210,33 | 409K | 1.599 |
| 20/03/2025 | -3,46% | -7,41 | 207,00 | 207,00 | 207,00 | 207,00 | 21K | 1 |
| 18/03/2025 | -2,39% | -5,25 | 214,41 | 214,41 | 214,41 | 214,41 | 643 | 1 |
| 17/03/2025 | 4,56% | 9,58 | 219,66 | 218,20 | 217,20 | 219,66 | 45K | 3 |
| 14/03/2025 | -3,17% | -6,87 | 210,08 | 213,20 | 210,08 | 213,20 | 43K | 3 |
| 07/03/2025 | 2,82% | 5,95 | 216,95 | 216,95 | 216,95 | 216,95 | 43K | 1 |
| 05/03/2025 | 6,57% | 13,01 | 211,00 | 211,00 | 211,00 | 211,00 | 42K | 1 |
| 24/02/2025 | -6,24% | -13,18 | 197,99 | 197,99 | 197,99 | 197,99 | 40K | 1 |
| 21/02/2025 | 3,24% | 6,63 | 211,17 | 211,17 | 211,17 | 211,17 | 2K | 1 |
| 20/02/2025 | 0,55% | 1,12 | 204,54 | 204,54 | 204,54 | 204,54 | 204 | 1 |
| 14/02/2025 | 3,51% | 6,89 | 203,42 | 203,42 | 203,42 | 203,42 | 41K | 1 |
| 13/02/2025 | 1,65% | 3,19 | 196,53 | 196,53 | 196,53 | 196,53 | 196 | 1 |
| 12/02/2025 | 3,67% | 6,85 | 193,34 | 193,34 | 193,34 | 193,34 | 773 | 1 |
| 07/02/2025 | 0,79% | 1,47 | 186,49 | 189,40 | 186,42 | 189,40 | 373K | 4 |
| 04/02/2025 | 2,80% | 5,04 | 185,02 | 185,02 | 185,02 | 185,02 | 185 | 1 |
| 28/01/2025 | 0,54% | 0,97 | 179,98 | 181,00 | 179,89 | 181,00 | 360K | 4 |
| 08/11/2024 | -7,14% | -13,76 | 179,01 | 179,01 | 179,01 | 179,01 | 179 | 1 |
| 28/10/2024 | 7,09% | 12,77 | 192,77 | 192,77 | 192,77 | 192,77 | 192 | 1 |
| 15/10/2024 | 18,42% | 28,00 | 180,00 | 180,00 | 180,00 | 180,00 | 56K | 2 |
| 23/09/2024 | - | - | 152,00 | 152,00 | 152,00 | 152,00 | 47K | 1 |
Date,Open,High,Low,Close,Volume
16-May-25,196.12,196.12,196.12,196.12,1961
14-May-25,193.44,196.49,193.44,196.49,973
12-May-25,195.58,195.58,195.15,195.15,6062
09-May-25,185.79,185.79,185.06,185.37,556
08-May-25,190.09,190.09,190.09,190.09,380
07-May-25,191.00,191.00,189.58,189.58,2086
06-May-25,194.00,195.32,187.72,187.72,8631
05-May-25,188.86,188.86,188.86,188.86,944
02-May-25,187.60,189.02,186.80,188.95,3197
30-Apr-25,179.99,180.89,179.40,180.79,13334
29-Apr-25,180.96,181.35,180.08,180.36,2708
28-Apr-25,180.10,180.62,174.60,177.48,7189
24-Apr-25,180.17,181.59,177.97,177.97,2527
23-Apr-25,185.04,185.40,180.00,180.00,168630
22-Apr-25,179.40,179.40,179.40,179.40,897
17-Apr-25,178.47,178.47,173.25,173.25,28300
16-Apr-25,177.64,178.10,170.57,172.42,186885
15-Apr-25,183.62,184.44,176.86,182.74,408755
14-Apr-25,185.50,187.20,185.50,187.20,2057
11-Apr-25,182.70,182.70,182.70,182.70,1644
10-Apr-25,176.72,178.90,176.72,178.90,30070
09-Apr-25,173.34,173.66,173.32,173.66,143400
08-Apr-25,182.00,182.00,166.82,167.88,17234
07-Apr-25,180.99,180.99,177.35,177.79,214165
04-Apr-25,178.00,178.00,178.00,178.00,35600
03-Apr-25,192.30,193.90,192.14,193.45,5410
01-Apr-25,199.68,199.68,199.68,199.68,199
31-Mar-25,198.40,198.40,198.40,198.40,5952
28-Mar-25,203.35,203.35,201.19,202.12,11116
27-Mar-25,209.75,209.92,207.82,209.51,75390
26-Mar-25,203.54,209.20,202.64,203.20,65049
25-Mar-25,201.43,206.23,200.53,200.71,211460
24-Mar-25,205.69,210.33,204.48,209.92,408867
20-Mar-25,207.00,207.00,207.00,207.00,20700
18-Mar-25,214.41,214.41,214.41,214.41,643
17-Mar-25,218.20,219.66,217.20,219.66,45195
14-Mar-25,213.20,213.20,210.08,210.08,43049
07-Mar-25,216.95,216.95,216.95,216.95,43390
05-Mar-25,211.00,211.00,211.00,211.00,42200
24-Feb-25,197.99,197.99,197.99,197.99,39598
21-Feb-25,211.17,211.17,211.17,211.17,2111
20-Feb-25,204.54,204.54,204.54,204.54,204
14-Feb-25,203.42,203.42,203.42,203.42,40684
13-Feb-25,196.53,196.53,196.53,196.53,196
12-Feb-25,193.34,193.34,193.34,193.34,773
07-Feb-25,189.40,189.40,186.42,186.49,373482
04-Feb-25,185.02,185.02,185.02,185.02,185
28-Jan-25,181.00,181.00,179.89,179.98,359906
08-Nov-24,179.01,179.01,179.01,179.01,179
28-Oct-24,192.77,192.77,192.77,192.77,192
15-Oct-24,180.00,180.00,180.00,180.00,55800
23-Sep-24,152.00,152.00,152.00,152.00,47120
*exoneração de responsabilidade e termos de uso