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
25/01/20222,21%6,99322,88315,91315,52323,2035K18
24/01/20220,22%0,70315,89315,19304,90315,8911K6
21/01/2022-3,91%-12,81315,19322,88312,39322,8833K10
20/01/20220,77%2,50328,00325,44325,44330,2449K7
19/01/2022-6,63%-23,10325,50353,15324,10353,50112K14
18/01/2022-1,36%-4,82348,60349,15344,75352,45548K11
17/01/20221,09%3,82353,42348,00347,83353,4236K3
14/01/2022-1,50%-5,31349,60350,46349,00350,4625K6
13/01/20221,81%6,31354,91350,35350,35355,5752K11
12/01/2022-0,68%-2,40348,60352,85348,60353,504K4
11/01/2022-0,81%-2,85351,00353,00349,92353,007K6
10/01/20221,40%4,90353,85352,10352,10357,0030K12
07/01/20220,13%0,45348,95352,80345,80353,0074K20
06/01/20221,18%4,05348,50345,28345,28348,8421K8
05/01/2022-0,07%-0,23344,45345,06344,45346,80233K8
04/01/20223,87%12,84344,68336,98335,02346,00546K10
03/01/20223,13%10,06331,84328,12327,99332,4850K13
30/12/2021-3,76%-12,58321,78326,37321,78326,37642K31
29/12/20211,16%3,82334,36333,30332,64334,3645K4
28/12/20210,47%1,53330,54330,00330,00332,9750K8
27/12/2021-0,78%-2,59329,01324,39324,39330,3367K7
23/12/20210,87%2,86331,60330,33330,33333,6385K10
22/12/2021-0,75%-2,49328,74331,32328,02332,0070K10
21/12/20212,23%7,22331,23332,80331,20332,9838K7
20/12/2021-1,46%-4,79324,01328,80317,90328,8012K7
17/12/2021-1,69%-5,66328,80326,55326,04328,8068K6
16/12/20212,75%8,96334,46328,00328,00334,469K8
15/12/20210,68%2,19325,50323,31322,88325,5042K8
14/12/20210,74%2,37323,31316,78316,78324,8059K6
13/12/20210,35%1,11320,94316,16316,16320,94335K13
10/12/20210,04%0,12319,83319,75319,36320,6431K5
09/12/20212,05%6,43319,71312,19312,19320,8524K7
08/12/2021-0,71%-2,25313,28316,00312,32316,0012K6
07/12/2021-0,03%-0,08315,53315,61315,52318,4750K19
06/12/20211,70%5,28315,61314,37311,58320,23192K10
03/12/2021-2,34%-7,42310,33317,75310,33317,75101K12
02/12/20212,39%7,42317,75310,33308,64317,75509K15
01/12/2021-0,54%-1,67310,33308,65308,65316,2070K23
30/11/2021-2,74%-8,80312,00312,78309,44312,78344K14
29/11/2021-1,10%-3,57320,80325,85319,60326,72210K14
26/11/2021-2,18%-7,23324,37318,72314,01324,3740K11
25/11/20210,18%0,60331,60331,60331,60331,606631
24/11/20210,40%1,33331,00328,92328,92331,002K2
23/11/20210,52%1,70329,67328,28328,28331,98541K15
22/11/20212,18%7,01327,97328,96327,97328,9635K4
19/11/2021-0,10%-0,32320,96313,60313,60320,9636K14
18/11/2021-0,15%-0,47321,28321,75319,68323,92119K17
17/11/2021-2,01%-6,60321,75323,73320,70323,7350K14
16/11/20210,03%0,11328,35326,55324,13329,0114K11
12/11/20210,52%1,69328,24326,08325,44328,2493K11
11/11/2021-0,29%-0,95326,55326,00326,00326,5533K3
10/11/20212,34%7,50327,50322,24322,24327,5050K14
09/11/2021-1,85%-6,04320,00321,52320,00321,523K4
08/11/20210,00%0,00326,04327,69326,04327,696K3
05/11/2021-1,62%-5,38326,04329,33325,38330,6671K13
04/11/2021-1,84%-6,20331,42337,62328,02337,6231K11
03/11/2021-0,19%-0,63337,62339,00333,88342,0443K14
01/11/20211,00%3,35338,25340,98338,25340,9825K6
29/10/2021-0,71%-2,38334,90332,22332,22337,5014K23
28/10/20212,86%9,39337,28330,24330,24337,2865K8
27/10/2021-1,04%-3,43327,89329,00327,89329,2020K4
26/10/20210,71%2,32331,32330,16330,16332,31218K9
25/10/2021-2,45%-8,28329,00337,28329,00337,2884K17
22/10/20210,60%2,00337,28340,79337,28344,76132K17
21/10/20211,33%4,40335,28337,59335,28337,598K6
20/10/20213,09%9,92330,88300,05300,05331,9436K25
19/10/20211,51%4,76320,96314,24313,92322,24396K291
18/10/20210,59%1,86316,20317,13316,20317,1330K2
15/10/20210,40%1,24314,34313,10310,31314,3454K73
14/10/20212,85%8,68313,10302,87302,87313,4119K10
13/10/2021-1,31%-4,03304,42308,45304,42308,459K6
11/10/2021-0,18%-0,55308,45309,00307,83312,4810K9
08/10/20213,02%9,05309,00299,95299,95309,30787K10
07/10/2021-0,15%-0,45299,95302,90299,40304,80105K24
06/10/20210,37%1,12300,40298,80296,40300,406K8
05/10/20214,18%12,00299,28291,00290,53299,2873K20
04/10/20210,79%2,24287,28287,84287,00288,6819K42
01/10/20210,39%1,12285,04283,92279,72285,0479K13
30/09/2021-1,21%-3,47283,92285,95283,92288,68102K11
29/09/2021-0,90%-2,61287,39286,01284,00288,94130K19
28/09/20210,46%1,32290,00292,32289,00292,32156K13
27/09/20214,46%12,32288,68282,80282,80288,6861K10
24/09/20210,85%2,32276,36278,00275,48278,9176K14
23/09/20213,64%9,62274,04264,42264,42274,82131K12
22/09/20210,99%2,60264,42264,80264,00264,80105K8
21/09/2021-1,15%-3,05261,82268,05261,76268,05187K28
20/09/2021-1,90%-5,13264,87266,29261,36266,2982K35
17/09/2021-0,70%-1,89270,00271,89268,15271,9446K18
16/09/2021-0,59%-1,62271,89275,00269,73275,0055K21
15/09/20211,91%5,13273,51272,70272,43273,78117K12
14/09/2021-1,09%-2,97268,38274,61267,30274,6131K14
13/09/2021-1,28%-3,51271,35275,00270,27275,00155K18
10/09/2021-1,84%-5,14274,86284,98271,50284,9859K18
09/09/20210,03%0,08280,00282,99280,00283,00208K17
08/09/2021-0,91%-2,58279,92282,50277,02282,50191K19
06/09/20210,79%2,22282,50281,95281,95283,66226K7
03/09/20210,10%0,28280,28280,00277,20280,28342K34
02/09/2021-0,40%-1,12280,00281,12280,00281,4038K11
01/09/2021-1,59%-4,53281,12280,28280,28282,8024K11
31/08/2021-0,71%-2,03285,65283,33282,75285,659K4
30/08/2021-1,59%-4,64287,68290,87287,10290,8751K22
27/08/20210,40%1,16292,32291,16291,16292,9034K5
26/08/20210,30%0,87291,16291,16291,16291,4513K3
25/08/20211,42%4,06290,29292,30290,29293,00169K98
24/08/2021-2,08%-6,09286,23289,71286,23289,71142K15
23/08/20211,92%5,50292,32291,12290,00293,4827K12
20/08/20210,21%0,59286,82289,42286,82290,29148K13
19/08/2021-1,11%-3,20286,23289,39283,62289,3924K21
18/08/20211,84%5,23289,43286,00286,00290,4519K4
17/08/2021-1,17%-3,36284,20286,20283,00286,20136K28
16/08/20211,49%4,23287,56283,08279,44287,5663K20
13/08/2021-1,61%-4,64283,33290,58282,76291,4574K22
12/08/20210,65%1,87287,97288,55286,52288,5539K37
11/08/20212,04%5,72286,10281,40281,40286,1065K11
10/08/20210,44%1,22280,38282,51280,38282,5269K7
09/08/20210,19%0,52279,16278,70278,70283,365K9
06/08/20213,72%9,99278,64275,00275,00278,6437K10
05/08/20210,51%1,35268,65265,95265,15270,0026K8
04/08/2021-1,39%-3,78267,30271,00267,30272,0052K14
03/08/20212,24%5,94271,08267,57267,57272,1646K13
02/08/20211,07%2,80265,14265,50262,98265,5028K4
30/07/20210,90%2,34262,34262,97262,34262,976K2
29/07/20210,30%0,78260,00259,22258,44261,7963K7
28/07/2021-0,50%-1,30259,22257,39257,39260,5212K7
27/07/2021-0,10%-0,26260,52256,36256,36261,046K4
26/07/2021-0,47%-1,24260,78260,86258,70261,0445K35
23/07/20210,55%1,44262,02260,58258,63263,1251K8
22/07/2021-0,12%-0,32260,58260,74260,19260,8717K4
21/07/20211,08%2,80260,90261,10260,78263,38155K37
20/07/20213,14%7,85258,10259,00258,10261,0039K7
19/07/2021-0,69%-1,75250,25247,25247,25250,2555K15
16/07/20212,86%7,00252,00249,25249,25252,0063K4
15/07/2021-1,84%-4,60245,00243,50243,50245,004882
14/07/2021--249,60261,00249,60261,00137K55


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito