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
14/02/2020-0,92%-0,8187,1985,4185,0087,20129K10
07/02/2020-2,76%-2,5088,0087,8187,8088,0053K3
06/02/20200,00%0,0090,5090,5090,5090,509K1
05/02/2020-2,68%-2,4990,5096,0090,5096,00128K11
04/02/2020-3,13%-3,0092,9998,9990,0098,99184K16
03/02/2020-1,03%-1,0095,9996,9991,5198,0096K9
29/01/20200,00%0,0096,9996,9996,9996,9910K1
28/01/20206,50%5,9296,9998,5092,0098,5066K6
27/01/2020-8,01%-7,9391,0792,0091,0692,9283K8
24/01/20200,00%0,0099,0099,0099,0099,0010K1
22/01/20201,54%1,5099,0096,5096,5099,0049K5
21/01/20200,00%0,0097,5097,5097,5097,5039K4
20/01/20200,54%0,5297,5097,0097,0097,5039K3
17/01/2020-1,04%-1,0296,9896,9896,9896,9819K1
14/01/20201,03%1,0098,0097,0097,0098,0049K4
09/01/20202,11%2,0097,0097,0097,0097,0010K1
07/01/20200,00%0,0095,0095,0095,0095,0010K1
06/01/2020-1,03%-0,9995,0094,9994,9995,0028K2
03/01/20202,23%2,0995,9994,0094,0095,9919K2
02/01/2020-1,15%-1,0993,9092,0091,5194,0092K10
27/12/20194,38%3,9994,9994,9994,9994,999K1
19/12/2019-3,19%-3,0091,0095,0091,0095,0056K4
18/12/20191,08%1,0094,0094,0094,0094,009K1
16/12/2019-1,06%-1,0093,0094,0093,0095,00112K3
12/12/20192,05%1,8994,0094,0094,0094,009K1
10/12/20191,22%1,1192,1192,1192,1192,119K1
09/12/20190,00%0,0091,0091,0091,0091,009K1
06/12/2019-1,09%-1,0091,0087,9087,0093,00124K13
05/12/20194,56%4,0192,0090,0085,0492,0053K5
04/12/20193,09%2,6487,9987,9987,9987,999K1
03/12/2019-4,10%-3,6585,3587,0285,1194,93245K17
02/12/2019-15,24%-16,0089,0095,0087,0095,00135K10
29/11/20199,95%9,50105,0099,9099,50105,00111K5
28/11/20190,00%0,0095,5095,5095,5095,5010K1
27/11/20197,30%6,5095,5089,0082,0095,5036K4
26/11/20195,96%5,0189,0083,0083,0090,0044K5
25/11/20195,12%4,0983,9981,0081,0083,9949K6
22/11/20193,10%2,4079,9079,9079,9079,908K1
18/11/2019-3,00%-2,4077,5079,8777,5079,88110K10
14/11/20193,77%2,9079,9078,9878,0079,9063K7
13/11/2019-2,52%-1,9977,0078,0076,5078,0070K4
12/11/2019-0,01%-0,0178,9978,9978,9978,9924K2
04/11/20190,00%0,0079,0079,0079,0079,008K1
30/10/20190,00%0,0079,0078,5078,5079,0016K2
29/10/20194,64%3,5079,0079,0079,0079,0032K2
28/10/2019-5,51%-4,4075,5075,0075,0078,0083K11
18/10/20193,79%2,9279,9073,0173,0179,9045K6
09/10/2019-1,18%-0,9276,9874,0074,0076,9845K2
03/10/20190,93%0,7277,9073,0073,0077,9044K3
30/09/2019-0,41%-0,3277,1875,0073,0077,1838K4
27/09/2019-1,90%-1,5077,5075,0075,0077,5023K3
25/09/20192,62%2,0279,0079,0079,0079,008K1
24/09/20192,64%1,9876,9876,4076,4076,9815K2
23/09/2019-2,60%-2,0075,0075,0075,0075,008K1
20/09/20190,00%0,0077,0077,0077,0077,0015K1
12/09/20192,67%2,0077,0075,0074,0077,0082K5
11/09/20190,00%0,0075,0075,0075,0075,0030K2
10/09/20190,01%0,0175,0075,0075,0075,008K1
09/09/2019-3,86%-3,0174,9974,0270,0074,9957K6
04/09/20190,00%0,0078,0073,0073,0078,0082K9
03/09/20190,00%0,0078,0077,0074,0078,0060K7
23/08/20190,01%0,0178,0078,0078,0078,0016K1
22/08/2019-1,15%-0,9177,9974,0074,0077,9915K2
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
28/02/2019--45,0045,0045,0045,004K1


*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