papéis
login
mais

Cotação atual, histórico e gráfico do papel: BONY34

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
26/01/2021-5,23%-12,30222,70237,82219,60237,82117K46
22/01/20213,21%7,30235,00227,70226,00235,00143K22
21/01/20211,20%2,70227,70227,70224,00229,8320K17
20/01/2021-7,94%-19,40225,00235,50225,00237,0083K34
19/01/2021-0,65%-1,60244,40246,00240,40247,1954K11
18/01/20211,19%2,90246,00243,10243,10246,025K7
15/01/2021-0,16%-0,39243,10245,49240,20245,499K11
14/01/2021-1,45%-3,59243,49247,66241,50247,66373K9
13/01/2021-1,19%-2,97247,08249,09245,00249,0923K6
12/01/2021-0,06%-0,15250,05250,49250,05253,2011K8
11/01/20213,15%7,64250,20248,40248,40250,2082K5
08/01/2021-1,24%-3,04242,56245,60242,56245,604K3
07/01/20212,80%6,70245,60239,63239,63245,9977K5
06/01/20216,89%15,40238,90235,31235,31241,12147K6
05/01/20212,11%4,62223,50220,77220,65223,5074K9
04/01/20211,01%2,18218,88218,51216,01221,1930K92
30/12/20200,43%0,92216,70217,57215,80217,573M8
29/12/2020-0,58%-1,25215,78216,00215,78216,003K6
28/12/20201,56%3,34217,03221,50217,01221,6010K9
23/12/20202,10%4,39213,69210,18210,18213,993K6
22/12/2020-1,22%-2,59209,30211,89209,30211,8931K6
21/12/20202,85%5,88211,89213,00209,40213,0077K11
18/12/20200,49%1,01206,01208,10206,01208,105K4
17/12/2020-1,20%-2,49205,00208,30203,40208,30106K7
16/12/20201,56%3,18207,49205,37205,36208,7185K12
15/12/2020-0,34%-0,69204,31205,28203,88206,4020K12
14/12/20200,17%0,35205,00206,59204,65207,7913K16
11/12/2020-1,47%-3,05204,65205,59204,19205,5913K8
10/12/2020-2,26%-4,80207,70212,50207,70212,504K3
09/12/20201,82%3,79212,50211,65210,00212,5029K12
08/12/20200,78%1,62208,71206,49205,50208,717K5
07/12/2020-0,58%-1,21207,09204,30204,00207,099K10
04/12/20201,21%2,50208,30208,75208,07210,7867K7
03/12/2020-2,09%-4,39205,80204,38204,38205,8016K4
02/12/20201,81%3,74210,19206,45206,45210,1923K8
01/12/2020-1,50%-3,15206,45212,59206,45212,597K9
30/11/2020-5,46%-12,10209,60211,00209,60213,2828K9
27/11/20202,78%6,00221,70215,70215,70226,005K5
25/11/2020-1,51%-3,30215,70218,15215,70218,1519K7
24/11/20204,29%9,00219,00210,50210,50219,106K9
23/11/20202,29%4,70210,00207,54206,50210,2061K10
20/11/20200,05%0,10205,30205,20203,00205,3015K8
19/11/2020-2,29%-4,80205,20208,48203,10208,486K5
18/11/20200,00%0,00210,00208,84208,84210,001K2
17/11/2020-1,82%-3,90210,00213,79210,00213,798K7
16/11/20201,21%2,55213,90211,90211,90215,5016K6
13/11/20202,80%5,75211,35210,00210,00211,353K3
12/11/2020-1,96%-4,10205,60207,15205,60207,152K3
11/11/2020-0,54%-1,13209,70214,40209,10217,9015K12
10/11/2020-1,71%-3,67210,83214,50209,00214,5014K6
09/11/202013,18%24,98214,50198,41196,92214,5520K12
06/11/2020-5,09%-10,17189,52200,41188,84200,4139K31
05/11/20200,85%1,69199,69198,01194,51201,1522K14
04/11/2020-5,05%-10,54198,00208,31197,59208,3158K21
03/11/20207,44%14,45208,54204,24204,24208,546K4
30/10/2020-2,34%-4,65194,09203,10194,09203,1064K10
29/10/20200,88%1,74198,74194,24194,24198,975K5
28/10/2020-3,71%-7,60197,00199,89195,70200,3991K16
27/10/2020-0,92%-1,90204,60207,70203,00207,7034K11
26/10/2020-2,86%-6,08206,50210,00205,00210,0053K28
23/10/20200,90%1,89212,58213,55211,91213,5519K9
22/10/20201,29%2,69210,69208,60204,58210,6939K35
21/10/20200,10%0,20208,00208,69208,00209,5091K4
20/10/2020-3,49%-7,52207,80208,54207,80208,9926K5
16/10/20203,77%7,82215,32215,59215,32215,591K2
15/10/20200,04%0,09207,50208,28207,44208,2831K3
13/10/20200,00%0,00207,41209,20207,41209,2014K3
08/10/20203,86%7,70207,41207,41207,41207,4121K1
06/10/20203,90%7,49199,71199,71199,71199,7110K1
02/10/2020-1,51%-2,94192,22192,22192,22192,225761
28/09/20205,49%10,15195,16185,01185,01195,162K2
25/09/20201,22%2,23185,01185,01185,01185,0128K1
24/09/2020-2,77%-5,21182,78182,78182,78182,782K1
18/09/20202,06%3,80187,99187,99187,99187,9930K1
15/09/2020-3,39%-6,47184,19186,00184,19186,007K2
14/09/2020-1,41%-2,72190,66190,66190,66190,662K1
08/09/2020-3,52%-7,05193,38193,38193,38193,3812K1
04/09/20202,47%4,84200,43200,01199,41200,43675K12
03/09/2020-2,50%-5,01195,59195,59195,59195,594K1
01/09/2020-0,51%-1,03200,60200,60200,60200,6040K1
31/08/2020-1,65%-3,38201,63201,63201,63201,638K1
26/08/20201,21%2,46205,01205,63205,01206,1264K5
25/08/2020-0,95%-1,95202,55202,80202,55202,80122K4
17/08/20200,25%0,50204,50204,50204,50204,5014K1
07/08/20209,68%18,00204,00204,00204,00204,00408K13
31/07/20200,32%0,60186,00186,00186,00186,00167K5
30/07/2020-2,22%-4,20185,40185,40185,40185,40130K4
24/07/20200,63%1,19189,60189,60189,60189,602K1
21/07/2020-2,11%-4,07188,41188,41188,41188,419K1
20/07/2020-1,26%-2,45192,48192,48192,48192,4810K1
15/07/2020-5,34%-10,99194,93194,93194,93194,9316K1
13/07/20203,36%6,69205,92205,92205,92205,9282K8
09/07/2020-1,15%-2,31199,23201,00199,23201,0022K3
01/07/20204,54%8,76201,54201,54201,54201,542M1
15/06/2020-3,22%-6,41192,78195,00192,78195,008K2
02/06/2020-2,53%-5,17199,19200,27199,19200,278K2
01/06/20204,82%9,39204,36204,36204,36204,3620K1
26/05/20200,40%0,77194,97194,97194,97194,972K1
22/05/2020-0,54%-1,05194,20194,20194,20194,202K1
21/05/20201,64%3,15195,25195,25195,25195,2598K1
19/05/2020-2,77%-5,48192,10192,10192,10192,1019K1
12/05/2020-4,83%-10,02197,58197,58197,58197,5820K1
07/05/20201,26%2,59207,60207,60207,60207,60104K1
30/04/2020-1,54%-3,21205,01205,01205,01205,01144K1
28/04/20205,86%11,52208,22208,22208,22208,2283K1
23/04/20203,25%6,20196,70196,70196,70196,70216K1
22/04/202011,31%19,36190,50190,50190,50190,50152K1
01/04/20208,25%13,04171,14171,14171,14171,142K1
24/03/20205,05%7,60158,10158,10158,10158,1016K1
20/03/2020-1,63%-2,50150,50150,50150,50150,5015K1
19/03/20206,51%9,35153,00151,70151,19156,00143K8
18/03/2020-0,80%-1,16143,65143,65143,65143,65144K1
17/03/2020-1,95%-2,88144,81144,81144,81144,8143K2
13/03/2020-9,81%-16,07147,69147,69147,69147,6989K1
11/03/2020-3,33%-5,64163,76163,76163,76163,7649K1
10/03/2020-6,72%-12,20169,40169,40169,40169,40102K1
05/03/20201,40%2,50181,60181,60181,60181,60127K1
03/03/2020-1,38%-2,50179,10181,45179,10181,4556K2
02/03/2020-4,47%-8,49181,60179,77179,77181,60146K2
27/02/2020-4,03%-7,99190,09190,09190,09190,0957K3
21/02/2020-1,14%-2,28198,08198,08198,08198,0859K1
20/02/20201,56%3,08200,36200,36200,36200,3620K1
18/02/2020-2,26%-4,56197,28197,28197,28197,2859K1
12/02/20200,04%0,08201,84201,84201,84201,8420K1
10/02/2020-1,82%-3,74201,76201,76201,76201,7681K1
07/02/20202,02%4,07205,50205,50205,50205,5062K1
06/02/20204,65%8,95201,43201,43201,43201,4320K1
03/02/20201,00%1,91192,48192,48192,48192,4838K1
28/01/2020-1,04%-2,01190,57190,57190,57190,5719K1
24/01/2020-1,64%-3,22192,58192,58192,58192,5819K1
22/01/20201,35%2,61195,80195,80195,80195,80157K1
17/01/2020-9,43%-20,12193,19193,19193,19193,19155K1
15/01/20201,03%2,17213,31213,31213,31213,3121K1
13/01/2020--211,14211,14211,14211,1421K1


*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