ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BNBR3

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
20/08/2019-2,59%-2,1078,9079,1678,0079,1624K3
19/08/20191,25%1,0081,0084,8078,0084,80176K9
16/08/2019-5,76%-4,8980,0079,9979,8080,0040K5
15/08/20197,46%5,8984,8979,9075,9984,8971K8
14/08/20192,60%2,0079,0080,0077,6580,0095K10
09/08/2019-3,75%-3,0077,0077,0077,0077,0015K2
06/08/20194,17%3,2080,0076,7876,7880,0031K4
05/08/20190,13%0,1076,8076,7076,7076,8023K2
02/08/2019-0,39%-0,3076,7074,0074,0076,7930K4
01/08/2019-3,75%-3,0077,0077,0076,8979,8939K5
31/07/20192,30%1,8080,0080,0080,0080,008K1
30/07/201912,03%8,4078,2074,9872,0078,2068K9
29/07/20198,07%5,2169,8065,0064,1069,8091K5
26/07/20192,52%1,5964,5964,5063,0064,5938K6
25/07/20195,46%3,2663,0064,4863,0064,4813K2
24/07/20196,68%3,7459,7457,5055,7859,7469K7
22/07/20191,36%0,7556,0056,0056,0056,0045K4
19/07/2019-4,74%-2,7555,2556,0055,2556,6422K4
17/07/20190,00%0,0058,0058,0058,0058,0017K3
16/07/2019-1,69%-1,0058,0055,0055,0058,0072K11
15/07/20197,27%4,0059,0055,0055,0059,0029K3
11/07/20198,08%4,1155,0054,8954,8955,0049K8
10/07/20196,02%2,8950,8948,2048,2050,8920K4
08/07/20193,18%1,4848,0047,2347,2348,0014K3
05/07/2019-3,08%-1,4846,5248,0046,5248,0038K3
03/07/20194,35%2,0048,0048,0048,0048,0010K2
02/07/2019-0,71%-0,3346,0046,2246,0047,6074K13
01/07/2019-1,43%-0,6746,3348,0146,3349,0084K10
28/06/2019-5,72%-2,8547,0050,0047,0050,0015K2
25/06/20196,06%2,8549,8546,9046,9049,8525K3
21/06/20194,44%2,0047,0046,9646,9647,009K2
17/06/20190,00%0,0045,0045,0045,0045,004K1
14/06/20191,79%0,7945,0045,0045,0045,004K1
12/06/2019-1,76%-0,7944,2145,0544,2145,0572K5
11/06/2019-3,20%-1,4945,0045,0045,0045,004K1
10/06/20193,31%1,4946,4946,4946,4946,495K1
07/06/2019-6,25%-3,0045,0045,0045,0045,004K1
06/06/20196,67%3,0048,0047,9947,9948,0043K3
04/06/2019-4,26%-2,0045,0045,1045,0045,1023K3
03/06/2019-1,05%-0,5047,0046,0045,5149,99187K14
31/05/2019-1,45%-0,7047,5046,0046,0047,50113K6
30/05/20194,78%2,2048,2048,2048,2048,205K1
29/05/20196,98%3,0046,0045,5045,5046,0014K3
27/05/2019-4,44%-2,0043,0043,0043,0043,004K1
22/05/20193,45%1,5045,0048,0045,0048,00128K9
21/05/20191,16%0,5043,5043,1540,1143,5058K7
20/05/20190,12%0,0543,0043,0043,0043,004K1
17/05/20197,03%2,8242,9542,0042,0042,9534K5
16/05/20190,33%0,1340,1340,1340,1340,134K1
14/05/2019-4,76%-2,0040,0040,0040,0040,0012K1
13/05/20190,00%0,0042,0041,0041,0042,0075K4
10/05/2019-2,33%-1,0042,0042,0042,0042,0025K2
09/05/20190,00%0,0043,0043,0043,0043,004K1
03/05/20197,37%2,9543,0043,0043,0043,009K1
02/05/2019-2,55%-1,0540,0540,0140,0140,0516K2
26/04/20190,24%0,1041,1041,1041,1041,1012K1
24/04/2019-0,17%-0,0741,0041,0041,0041,004K1
22/04/20190,02%0,0141,0741,0841,0741,2016K3
16/04/2019-2,26%-0,9541,0641,1041,0641,1074K5
10/04/2019-2,30%-0,9942,0142,0142,0142,014K1
05/04/20194,88%2,0043,0043,0043,0043,004K1
01/04/2019-2,38%-1,0041,0042,0041,0042,0033K4
28/03/2019-2,33%-1,0042,0042,0042,0042,008K2
22/03/20190,00%0,0043,0041,6041,5043,0021K4
20/03/20191,94%0,8243,0043,0043,0043,004K1
12/03/20190,98%0,4142,1842,1842,1842,188K2
11/03/2019-0,05%-0,0241,7741,7741,7741,774K1
08/03/20190,94%0,3941,7942,0041,7942,0013K3
06/03/20192,10%0,8541,4041,4041,4041,404K1
01/03/2019-9,89%-4,4540,5541,3140,0041,35115K17
28/02/20192,25%0,9945,0045,0045,0045,004K1
22/02/20190,02%0,0144,0144,0144,0144,014K1
21/02/2019-2,22%-1,0044,0044,0044,0044,0018K1
19/02/20190,00%0,0045,0045,0045,0045,0032K5
15/02/2019-4,26%-2,0045,0045,0045,0045,004K1
14/02/2019-4,06%-1,9947,0047,0047,0047,0052K3
13/02/2019-0,02%-0,0148,9948,9448,9448,9929K2
12/02/201913,74%5,9249,0049,0049,0049,0049K6
08/02/2019-4,27%-1,9243,0843,0843,0843,084K1
05/02/20190,00%0,0045,0045,0045,0045,004K1
04/02/201913,87%5,4845,0046,0045,0047,0082K8
21/01/2019-3,63%-1,4939,5239,5239,5239,524K1
18/01/20190,02%0,0141,0141,0141,0141,018K1
11/01/2019-1,20%-0,5041,0041,0041,0041,004K1
09/01/20190,00%0,0041,5041,5041,5041,504K1
08/01/20191,22%0,5041,5041,5041,5041,504K1
07/01/20197,89%3,0041,0040,0040,0041,008K2
04/01/20190,03%0,0138,0038,0038,0038,004K1
02/01/20190,03%0,0137,9937,9837,9737,9953K6
21/12/20185,73%2,0637,9837,0037,0037,9926K3
20/12/2018-0,22%-0,0835,9235,9235,9235,924K1
17/12/20180,25%0,0936,0036,0036,0036,004K1
13/12/2018-5,48%-2,0835,9136,2435,9036,2461K11
04/12/20184,08%1,4937,9937,9937,9937,9911K1
27/11/2018-0,27%-0,1036,5036,5036,5036,5036K2
26/11/2018-1,08%-0,4036,6036,6036,6036,6018K1
19/11/20180,68%0,2537,0036,5036,5037,0089K5
16/11/20182,08%0,7536,7536,7536,7536,757K1
14/11/2018-2,44%-0,9036,0036,7036,0036,7072K3
13/11/2018-0,24%-0,0936,9036,9036,9036,904K1
12/11/20181,34%0,4936,9936,9936,9936,994K1


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br