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: 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
21/01/20252,14%10,68508,59509,00508,59509,00198K2
20/01/2025-1,65%-8,34497,91497,91497,91497,914971
17/01/20251,86%9,25506,25498,37498,37506,2561K4
16/01/20257,63%35,23497,00488,01488,01497,00125K14
14/01/2025-0,11%-0,53461,77463,26461,77463,2614K2
13/01/2025-0,94%-4,41462,30459,97459,59462,306K3
10/01/2025-4,52%-22,11466,71512,00466,71512,0010K9
09/01/20255,00%23,27488,82480,97480,97488,8221K2
08/01/2025-2,82%-13,53465,55465,55465,55465,5523K2
06/01/20250,51%2,44479,08476,53476,53479,089552
02/01/2025-0,28%-1,35476,64477,99474,07481,002K4
23/12/20241,27%5,99477,99477,99477,99477,995K3
20/12/20240,82%3,83472,00450,73450,73472,0017K3
19/12/2024-2,70%-13,01468,17468,56468,17468,565K10
17/12/20240,05%0,22481,18482,65481,18483,1447K6
16/12/20241,01%4,80480,96481,44480,96481,447K2
13/12/2024-0,80%-3,84476,16480,00476,16480,24213K3
12/12/2024-1,35%-6,57480,00475,00475,00480,00115K5
10/12/2024-1,19%-5,88486,57488,04485,59489,0221K29
09/12/20243,03%14,49492,45492,45492,45492,453K1
05/12/2024-1,17%-5,67477,96487,20476,64487,2024K3
04/12/2024-1,52%-7,47483,63483,63483,63483,632K1
03/12/2024-0,37%-1,84491,10498,82491,10498,82154K5
02/12/2024-0,28%-1,38492,94493,43492,94493,4312K3
29/11/20242,51%12,09494,32502,99491,43503,1220K5
27/11/20243,12%14,58482,23479,22479,22482,2316K2
26/11/2024-1,30%-6,15467,65468,59467,65468,593K2
25/11/20242,18%10,12473,80462,77462,77473,8049K12
22/11/20241,12%5,13463,68463,68463,68463,684631
21/11/20242,10%9,45458,55462,60449,55462,6051K5
19/11/2024-0,20%-0,90449,10449,10449,10449,10101K2
18/11/2024-0,40%-1,80450,00455,96450,00455,966K2
14/11/2024-0,20%-0,90451,80455,85451,80455,8516K2
13/11/20240,65%2,93452,70451,80451,80452,7018K2
12/11/2024-0,95%-4,31449,77446,85446,85451,35112K3
11/11/20241,98%8,80454,08454,96454,08454,96157K6
08/11/20241,40%6,16445,28446,16445,28446,1653K4
07/11/2024-1,67%-7,48439,12433,40432,08446,6057K5
06/11/20242,73%11,87446,60463,00445,23468,60180K16
05/11/20240,13%0,57434,73441,61434,73441,615K3
04/11/2024-2,01%-8,92434,16434,43432,96434,43268K5
01/11/20241,55%6,78443,08441,76441,76443,0811K2
31/10/2024-0,04%-0,18436,30436,56436,04436,566K3
30/10/2024-1,20%-5,28436,48441,76436,48444,84139K8
29/10/20240,62%2,73441,76437,80437,80441,7665K4
28/10/20241,49%6,45439,03430,00430,00439,03160K6
25/10/2024-0,59%-2,58432,58432,00431,71432,586K3
24/10/20240,30%1,29435,16437,31435,16437,3179K8
23/10/20240,20%0,86433,87434,30433,44435,5966K7
22/10/20240,20%0,86433,01444,40433,01444,4039K4
21/10/20240,83%3,55432,15434,40432,15434,4062K8
18/10/2024-2,50%-10,99428,60428,60428,60428,603K6
17/10/20241,27%5,50439,59443,20439,59443,3767K15
16/10/20240,65%2,80434,09435,86434,09437,0034K5
15/10/20241,57%6,67431,29424,62424,62433,9037K32
14/10/20242,12%8,82424,62416,02416,02424,6212K2
11/10/20240,41%1,70415,80420,12415,80427,1435K7
10/10/20240,40%1,64414,10412,46412,46415,3355K6
09/10/20241,99%8,06412,46412,05410,03412,467K4
08/10/20242,26%8,94404,40400,00400,00404,4038K9
07/10/20241,81%7,02395,46394,00394,00395,462K2
04/10/20240,81%3,12388,44391,01388,44392,5813K6
03/10/2024-0,30%-1,17385,32385,32385,32385,323851
02/10/2024-1,00%-3,90386,49386,49386,49386,493861
01/10/20240,81%3,12390,39388,00388,00390,3961K4
30/09/2024-1,10%-4,29387,27390,00387,27390,0012K6
27/09/20240,50%1,96391,56390,39390,39392,3087K5
26/09/2024-1,58%-6,25389,60389,60389,60389,601K1
25/09/20240,67%2,65395,85392,73392,73396,2422K4
24/09/2024-1,99%-8,00393,20391,60391,20393,2012K7
23/09/20241,65%6,52401,20401,20401,20401,2020K1
20/09/20241,61%6,24394,68390,39390,39394,682K2
19/09/2024-0,60%-2,34388,44385,71385,71388,4410K3
18/09/20240,60%2,34390,78387,27387,27390,7813K3
17/09/20240,22%0,84388,44388,44388,44388,443881
16/09/20241,00%3,84387,60384,18384,18388,7419K5
13/09/2024-0,81%-3,12383,76383,76383,76383,76114K1
12/09/20240,60%2,32386,88388,83386,88388,8316K2
11/09/20241,50%5,68384,56384,56384,56384,5620K1
10/09/20240,00%0,00378,88378,88378,88378,8828K2
09/09/20241,43%5,34378,88377,40377,40378,887K3
06/09/2024-1,40%-5,32373,54372,40372,02373,5485K3
05/09/2024-1,97%-7,60378,86385,32378,86385,3250K2
04/09/20240,89%3,42386,46386,46386,46386,461K1
03/09/20240,59%2,26383,04380,76380,76385,70109K8
02/09/20240,11%0,42380,78380,78380,78380,784K1
29/08/20242,59%9,62380,36380,36380,36380,362K1
28/08/20241,16%4,25370,74370,74370,74370,741K1
26/08/20240,00%0,00366,49366,49366,49366,493K1
23/08/20240,00%0,01366,49366,49366,49366,4918K1
22/08/20242,41%8,64366,48362,00362,00366,4828K3
21/08/20240,20%0,72357,84357,84357,84357,844K1
20/08/20241,22%4,32357,12357,12357,12357,127141
19/08/2024-1,08%-3,85352,80356,40352,80356,4035K3
15/08/20242,00%7,00356,65356,65356,65356,6525K1
14/08/20240,71%2,45349,65340,25340,25349,651K3
13/08/2024-1,00%-3,50347,20345,00345,00356,651K3
09/08/2024-0,10%-0,35350,70350,70350,70350,7033K1
08/08/2024-0,20%-0,70351,05351,05351,05351,053511
07/08/2024-1,60%-5,73351,75354,90351,75354,9029K2
05/08/2024-0,40%-1,42357,48354,24353,88357,4812K5
02/08/2024-2,32%-8,52358,90362,23358,90362,2325K4
31/07/20240,88%3,22367,42367,42367,42367,427K1
29/07/2024-1,86%-6,91364,20372,22364,20372,226K7
26/07/20241,56%5,71371,11360,38360,38371,1112K2
25/07/20241,50%5,40365,40366,12365,40366,486K3
24/07/20240,94%3,35360,00360,00360,00360,002K1
23/07/20241,60%5,60356,65352,00350,35358,8227K9
22/07/2024-0,42%-1,48351,05350,82346,40351,057K7
18/07/2024-1,45%-5,18352,53354,85349,32354,8556K5
17/07/20240,88%3,11357,71356,07356,07357,718K2
16/07/2024-0,28%-1,00354,60357,12354,60357,125K5
15/07/20241,56%5,47355,60354,90354,55355,605K3
12/07/20245,36%17,82350,13340,00340,00351,1226K4
11/07/20242,25%7,31332,31333,30332,31334,0014K4
10/07/2024-0,22%-0,73325,00325,00325,00325,006K1
09/07/2024-0,50%-1,63325,73325,00325,00326,0445K3
05/07/2024-4,60%-15,78327,36330,00327,36330,002K3
02/07/20241,33%4,50343,14343,14343,14343,146861
01/07/20243,37%11,05338,64334,59334,59338,6413K3
27/06/20241,42%4,59327,59325,55325,55327,592K3
26/06/20240,04%0,12323,00323,00323,00323,003231
24/06/20241,16%3,69322,88319,36319,36322,884K2
21/06/2024-0,45%-1,45319,19320,70319,19320,709K2
20/06/20241,15%3,64320,64317,00317,00320,6432K6
19/06/20241,25%3,90317,00317,51317,00318,1325K4
17/06/2024-0,46%-1,46313,10313,10313,10313,103K1
13/06/2024-0,30%-0,96314,56315,52311,68315,5242K6
12/06/2024-0,70%-2,23315,52314,24314,24315,528K2
07/06/20241,49%4,65317,75317,75317,75317,7545K1
06/06/20240,00%0,00313,10313,10313,10313,108K1
05/06/20241,61%4,96313,10313,10313,10313,102K3
03/06/20242,69%8,06308,14309,33308,14309,33309K8
28/05/2024--300,08300,08300,08300,0828K3


*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