ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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

empresa: bnbr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/05/20250,55%0,55100,00100,00100,00100,0010K1
07/05/20250,00%0,0099,4599,4599,4599,4510K1
05/05/2025-0,55%-0,5599,4597,4997,4899,4529K3
29/04/2025-1,44%-1,46100,00100,00100,00100,0030K1
28/04/20252,02%2,01101,46100,00100,00101,46140K4
24/04/20250,00%0,0099,4599,4599,4599,4510K1
23/04/20253,58%3,4499,4599,4499,4499,4520K2
17/04/20250,32%0,3196,0196,0196,0196,0119K2
14/04/2025-3,77%-3,7595,7095,7095,7095,7010K1
10/04/20252,54%2,4699,4599,4099,4099,4520K2
07/04/2025-2,96%-2,9696,9996,9996,9996,9910K1
02/04/20250,50%0,5099,9599,9599,9599,9510K1
31/03/20252,54%2,4699,4599,4599,4599,4530K3
28/03/2025-3,01%-3,0196,9997,0096,9997,0019K2
27/03/20250,00%0,00100,00100,00100,00100,0010K1
25/03/20252,77%2,70100,0099,9599,95100,0070K3
18/03/20250,31%0,3097,3097,3097,3097,3010K1
17/03/2025-2,46%-2,4597,0097,0097,0097,0010K1
10/03/20250,01%0,0199,4599,4599,4599,4520K2
07/03/2025-0,56%-0,5699,4499,4499,4499,4420K1
28/02/20255,26%5,00100,0098,0098,00101,28129K13
27/02/2025-2,05%-1,9995,0095,0095,0095,0010K1
24/02/20252,46%2,3396,9996,9896,9896,9919K2
21/02/2025-2,40%-2,3394,6696,7993,5096,7957K6
20/02/2025-4,87%-4,9696,9996,9996,9996,9910K1
18/02/20251,44%1,45101,95101,95101,14101,9531K3
17/02/20252,76%2,70100,5097,8597,85101,96110K9
14/02/20251,88%1,8097,8096,0096,0097,8019K2
12/02/2025-1,84%-1,8096,0096,0196,0096,0119K2
05/02/2025-0,05%-0,0597,8097,8097,8097,8010K1
28/01/20254,10%3,8597,8597,8597,8597,8510K1
27/01/2025-2,08%-2,0094,0095,4494,0095,4428K3
21/01/20251,05%1,0096,0095,9295,9296,0019K2
20/01/20250,00%0,0095,0095,0095,0095,0010K1
15/01/2025-0,95%-0,9195,0095,0095,0095,0010K1
08/01/2025-5,35%-5,4295,9196,4093,0896,4066K7
30/12/20247,80%7,33101,3393,3793,37101,3398K10
18/12/20242,50%2,2994,0092,0192,0194,0037K4
16/12/20240,00%0,0091,7191,7191,7191,719K1
13/12/2024-1,81%-1,6991,7194,3491,7194,3428K3
11/12/2024-0,64%-0,6093,4094,0093,4094,00112K4
04/12/2024-0,12%-0,1194,0094,0294,0094,0228K3
03/12/2024-0,10%-0,0994,1194,1194,1194,119K1
02/12/2024-1,88%-1,8094,2094,2094,2094,209K1
26/11/2024-2,66%-2,6296,0096,0096,0096,0010K1
25/11/2024-1,20%-1,2098,6298,6298,6298,6210K1
19/11/2024-0,01%-0,0199,8299,8299,8299,8210K1
11/11/20246,18%5,8199,8392,0192,0199,8319K2
08/11/2024-5,82%-5,8194,0294,0294,0294,029K1
31/10/20243,05%2,9599,8399,8399,8399,8330K3
28/10/2024-2,96%-2,9596,8896,8896,8896,8810K1
22/10/2024-4,01%-4,1799,83103,3995,00103,39118K7
21/10/20240,00%0,00104,00104,00104,00104,0042K1
18/10/20240,00%0,00104,00104,00104,00104,0010K1
09/10/2024-8,76%-9,99104,00106,00104,00106,0031K2
08/10/20249,61%9,99113,99104,50104,50113,9998K6
07/10/20240,00%0,00104,00104,00104,00104,0010K1
02/10/2024-1,61%-1,70104,00104,00104,00104,0010K1
30/09/2024-2,75%-2,99105,70108,60105,70108,6032K3
04/09/20242,54%2,69108,69108,69108,69108,6911K1
30/08/20240,00%0,00106,00106,00106,00106,0021K2
29/08/20240,00%0,00106,00106,00106,00106,0021K2
28/08/2024-2,75%-3,00106,00107,00106,00107,0021K2
27/08/2024-0,01%-0,01109,00108,99108,99109,0022K2
26/08/2024-2,23%-2,49109,01113,88109,01113,8867K6
23/08/20240,00%0,00111,50111,51111,50111,5167K6
22/08/20247,21%7,50111,50106,00106,00113,8787K7
20/08/20240,01%0,01104,00104,00104,00104,0031K3
19/08/20242,45%2,49103,99101,50101,50103,9921K2
14/08/20242,53%2,50101,50101,50101,50101,5010K1
07/08/20240,00%0,0099,0099,0099,0099,0010K1
05/08/20243,34%3,2099,0095,8095,8099,0029K3
02/08/20241,16%1,1095,8095,4995,4995,8019K2
01/08/20240,74%0,7094,7095,0094,0095,0076K5
31/07/2024-0,32%-0,3094,0094,3093,7599,00209K21
30/07/2024-2,28%-2,2094,3094,1094,1097,8086K9
29/07/2024-2,53%-2,5096,5096,7596,5099,0049K5
26/07/2024-11,21%-12,5099,00109,0099,00110,00239K21
15/07/2024-3,88%-4,50111,50115,90111,50115,9045K4
21/06/20241,75%2,00116,00116,00116,00116,0012K1
20/06/2024-2,15%-2,50114,00111,50111,50114,0023K2
13/06/2024-0,34%-0,40116,50114,00112,60116,5034K3
07/06/20240,34%0,40116,90116,90116,90116,9012K1
03/06/20240,00%0,00116,50112,51112,51116,5035K3
27/05/20242,19%2,50116,50115,00115,00116,5023K2
24/05/20243,17%3,50114,00114,00114,00114,0091K1
23/05/20240,00%0,00110,50110,50110,50110,5022K1
22/05/2024-4,37%-5,05110,50110,50110,50110,5011K1
17/05/20248,50%9,05115,55114,95114,95115,5535K2
16/05/20242,01%2,10106,50104,40104,40106,5063K6
14/05/20240,38%0,40104,4099,6699,66109,9552K5
22/04/20244,00%4,00104,00104,00104,00104,0010K1
19/04/20240,00%0,00100,00100,00100,00100,0030K2
18/04/2024-1,48%-1,50100,00100,30100,00100,3020K2
17/04/2024-2,40%-2,50101,50106,50101,50106,5051K4
12/04/2024-4,59%-5,00104,00106,60104,00106,6042K4
02/04/20242,35%2,50109,00109,00109,00109,0011K1
28/03/2024-2,29%-2,50106,50107,50106,50107,50182K6
27/03/2024-4,80%-5,50109,00111,74109,00111,74120K7
26/03/20242,23%2,50114,50114,00114,00114,5023K2
22/03/20241,82%2,00112,00112,00112,00112,0011K1
21/03/2024-1,79%-2,00110,00112,00110,00112,00254K14
20/03/2024-1,75%-2,00112,00113,01112,00113,0145K4
15/03/2024-2,56%-3,00114,00114,00114,00114,0011K1
08/03/20242,18%2,50117,00117,00117,00117,0012K1
07/03/20240,00%0,00114,50112,00112,00114,5034K3
05/03/2024-1,72%-2,00114,50114,50114,50114,5011K1
04/03/2024-0,43%-0,50116,50116,50116,50116,5023K2
01/03/2024-0,43%-0,50117,00117,00117,00117,0012K1
29/02/2024-2,08%-2,50117,50117,50117,50117,5012K1
27/02/20240,42%0,50120,00119,50119,50120,0024K2
26/02/20242,14%2,50119,50119,50119,50119,5024K2
21/02/20242,18%2,50117,00115,50115,50117,0047K4
19/02/2024-2,14%-2,50114,50117,00114,50117,0023K2
09/02/2024-0,02%-0,02117,00117,02117,00117,0235K2
06/02/2024-2,48%-2,98117,02117,03117,02117,0323K2
01/02/20240,00%0,00120,00120,00120,00120,0060K3
31/01/20240,00%0,00120,00120,00120,00120,0060K1
25/01/20240,84%1,00120,00119,99119,99120,0036K2
24/01/2024-0,52%-0,62119,00119,00119,00119,0024K1
23/01/20240,10%0,12119,62119,62119,62119,6212K1
22/01/2024-0,50%-0,60119,50120,00119,50120,0048K2
19/01/20240,50%0,60120,10120,00120,00120,1048K3
16/01/20240,00%0,00119,50119,50119,50119,5036K1
15/01/20240,00%0,00119,50119,50119,50119,5048K3
12/01/2024-2,05%-2,50119,50119,51119,50119,5124K2
11/01/20241,67%2,00122,00121,98121,98122,0037K3
09/01/20242,56%3,00120,00119,45119,45120,0036K3
08/01/20242,18%2,50117,00116,99116,99117,0023K2
04/01/20242,23%2,50114,50114,50114,50114,5011K1
02/01/20242,28%2,50112,00112,00112,00112,0011K1
27/12/20230,46%0,50109,50109,50109,50109,5011K1
26/12/2023-0,91%-1,00109,00112,00109,00112,0022K2
20/12/2023--110,00109,49109,49110,0033K3


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar