Cotação atual, histórico e gráfico do papel: BONY34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BONY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/01/2021	-5,23%	-12,30	222,70	237,82	219,60	237,82	117K	46
22/01/2021	3,21%	7,30	235,00	227,70	226,00	235,00	143K	22
21/01/2021	1,20%	2,70	227,70	227,70	224,00	229,83	20K	17
20/01/2021	-7,94%	-19,40	225,00	235,50	225,00	237,00	83K	34
19/01/2021	-0,65%	-1,60	244,40	246,00	240,40	247,19	54K	11
18/01/2021	1,19%	2,90	246,00	243,10	243,10	246,02	5K	7
15/01/2021	-0,16%	-0,39	243,10	245,49	240,20	245,49	9K	11
14/01/2021	-1,45%	-3,59	243,49	247,66	241,50	247,66	373K	9
13/01/2021	-1,19%	-2,97	247,08	249,09	245,00	249,09	23K	6
12/01/2021	-0,06%	-0,15	250,05	250,49	250,05	253,20	11K	8
11/01/2021	3,15%	7,64	250,20	248,40	248,40	250,20	82K	5

08/01/2021	-1,24%	-3,04	242,56	245,60	242,56	245,60	4K	3
07/01/2021	2,80%	6,70	245,60	239,63	239,63	245,99	77K	5
06/01/2021	6,89%	15,40	238,90	235,31	235,31	241,12	147K	6
05/01/2021	2,11%	4,62	223,50	220,77	220,65	223,50	74K	9
04/01/2021	1,01%	2,18	218,88	218,51	216,01	221,19	30K	92
30/12/2020	0,43%	0,92	216,70	217,57	215,80	217,57	3M	8
29/12/2020	-0,58%	-1,25	215,78	216,00	215,78	216,00	3K	6
28/12/2020	1,56%	3,34	217,03	221,50	217,01	221,60	10K	9
23/12/2020	2,10%	4,39	213,69	210,18	210,18	213,99	3K	6
22/12/2020	-1,22%	-2,59	209,30	211,89	209,30	211,89	31K	6
21/12/2020	2,85%	5,88	211,89	213,00	209,40	213,00	77K	11
18/12/2020	0,49%	1,01	206,01	208,10	206,01	208,10	5K	4
17/12/2020	-1,20%	-2,49	205,00	208,30	203,40	208,30	106K	7
16/12/2020	1,56%	3,18	207,49	205,37	205,36	208,71	85K	12
15/12/2020	-0,34%	-0,69	204,31	205,28	203,88	206,40	20K	12
14/12/2020	0,17%	0,35	205,00	206,59	204,65	207,79	13K	16
11/12/2020	-1,47%	-3,05	204,65	205,59	204,19	205,59	13K	8
10/12/2020	-2,26%	-4,80	207,70	212,50	207,70	212,50	4K	3
09/12/2020	1,82%	3,79	212,50	211,65	210,00	212,50	29K	12
08/12/2020	0,78%	1,62	208,71	206,49	205,50	208,71	7K	5
07/12/2020	-0,58%	-1,21	207,09	204,30	204,00	207,09	9K	10
04/12/2020	1,21%	2,50	208,30	208,75	208,07	210,78	67K	7
03/12/2020	-2,09%	-4,39	205,80	204,38	204,38	205,80	16K	4
02/12/2020	1,81%	3,74	210,19	206,45	206,45	210,19	23K	8
01/12/2020	-1,50%	-3,15	206,45	212,59	206,45	212,59	7K	9
30/11/2020	-5,46%	-12,10	209,60	211,00	209,60	213,28	28K	9
27/11/2020	2,78%	6,00	221,70	215,70	215,70	226,00	5K	5
25/11/2020	-1,51%	-3,30	215,70	218,15	215,70	218,15	19K	7
24/11/2020	4,29%	9,00	219,00	210,50	210,50	219,10	6K	9
23/11/2020	2,29%	4,70	210,00	207,54	206,50	210,20	61K	10
20/11/2020	0,05%	0,10	205,30	205,20	203,00	205,30	15K	8
19/11/2020	-2,29%	-4,80	205,20	208,48	203,10	208,48	6K	5
18/11/2020	0,00%	0,00	210,00	208,84	208,84	210,00	1K	2
17/11/2020	-1,82%	-3,90	210,00	213,79	210,00	213,79	8K	7
16/11/2020	1,21%	2,55	213,90	211,90	211,90	215,50	16K	6
13/11/2020	2,80%	5,75	211,35	210,00	210,00	211,35	3K	3
12/11/2020	-1,96%	-4,10	205,60	207,15	205,60	207,15	2K	3
11/11/2020	-0,54%	-1,13	209,70	214,40	209,10	217,90	15K	12
10/11/2020	-1,71%	-3,67	210,83	214,50	209,00	214,50	14K	6
09/11/2020	13,18%	24,98	214,50	198,41	196,92	214,55	20K	12
06/11/2020	-5,09%	-10,17	189,52	200,41	188,84	200,41	39K	31
05/11/2020	0,85%	1,69	199,69	198,01	194,51	201,15	22K	14
04/11/2020	-5,05%	-10,54	198,00	208,31	197,59	208,31	58K	21
03/11/2020	7,44%	14,45	208,54	204,24	204,24	208,54	6K	4
30/10/2020	-2,34%	-4,65	194,09	203,10	194,09	203,10	64K	10
29/10/2020	0,88%	1,74	198,74	194,24	194,24	198,97	5K	5
28/10/2020	-3,71%	-7,60	197,00	199,89	195,70	200,39	91K	16
27/10/2020	-0,92%	-1,90	204,60	207,70	203,00	207,70	34K	11
26/10/2020	-2,86%	-6,08	206,50	210,00	205,00	210,00	53K	28
23/10/2020	0,90%	1,89	212,58	213,55	211,91	213,55	19K	9
22/10/2020	1,29%	2,69	210,69	208,60	204,58	210,69	39K	35
21/10/2020	0,10%	0,20	208,00	208,69	208,00	209,50	91K	4
20/10/2020	-3,49%	-7,52	207,80	208,54	207,80	208,99	26K	5
16/10/2020	3,77%	7,82	215,32	215,59	215,32	215,59	1K	2
15/10/2020	0,04%	0,09	207,50	208,28	207,44	208,28	31K	3
13/10/2020	0,00%	0,00	207,41	209,20	207,41	209,20	14K	3
08/10/2020	3,86%	7,70	207,41	207,41	207,41	207,41	21K	1
06/10/2020	3,90%	7,49	199,71	199,71	199,71	199,71	10K	1
02/10/2020	-1,51%	-2,94	192,22	192,22	192,22	192,22	576	1
28/09/2020	5,49%	10,15	195,16	185,01	185,01	195,16	2K	2
25/09/2020	1,22%	2,23	185,01	185,01	185,01	185,01	28K	1
24/09/2020	-2,77%	-5,21	182,78	182,78	182,78	182,78	2K	1
18/09/2020	2,06%	3,80	187,99	187,99	187,99	187,99	30K	1
15/09/2020	-3,39%	-6,47	184,19	186,00	184,19	186,00	7K	2
14/09/2020	-1,41%	-2,72	190,66	190,66	190,66	190,66	2K	1
08/09/2020	-3,52%	-7,05	193,38	193,38	193,38	193,38	12K	1
04/09/2020	2,47%	4,84	200,43	200,01	199,41	200,43	675K	12
03/09/2020	-2,50%	-5,01	195,59	195,59	195,59	195,59	4K	1
01/09/2020	-0,51%	-1,03	200,60	200,60	200,60	200,60	40K	1
31/08/2020	-1,65%	-3,38	201,63	201,63	201,63	201,63	8K	1
26/08/2020	1,21%	2,46	205,01	205,63	205,01	206,12	64K	5
25/08/2020	-0,95%	-1,95	202,55	202,80	202,55	202,80	122K	4
17/08/2020	0,25%	0,50	204,50	204,50	204,50	204,50	14K	1
07/08/2020	9,68%	18,00	204,00	204,00	204,00	204,00	408K	13
31/07/2020	0,32%	0,60	186,00	186,00	186,00	186,00	167K	5
30/07/2020	-2,22%	-4,20	185,40	185,40	185,40	185,40	130K	4
24/07/2020	0,63%	1,19	189,60	189,60	189,60	189,60	2K	1
21/07/2020	-2,11%	-4,07	188,41	188,41	188,41	188,41	9K	1
20/07/2020	-1,26%	-2,45	192,48	192,48	192,48	192,48	10K	1
15/07/2020	-5,34%	-10,99	194,93	194,93	194,93	194,93	16K	1
13/07/2020	3,36%	6,69	205,92	205,92	205,92	205,92	82K	8
09/07/2020	-1,15%	-2,31	199,23	201,00	199,23	201,00	22K	3
01/07/2020	4,54%	8,76	201,54	201,54	201,54	201,54	2M	1
15/06/2020	-3,22%	-6,41	192,78	195,00	192,78	195,00	8K	2
02/06/2020	-2,53%	-5,17	199,19	200,27	199,19	200,27	8K	2
01/06/2020	4,82%	9,39	204,36	204,36	204,36	204,36	20K	1
26/05/2020	0,40%	0,77	194,97	194,97	194,97	194,97	2K	1
22/05/2020	-0,54%	-1,05	194,20	194,20	194,20	194,20	2K	1
21/05/2020	1,64%	3,15	195,25	195,25	195,25	195,25	98K	1
19/05/2020	-2,77%	-5,48	192,10	192,10	192,10	192,10	19K	1
12/05/2020	-4,83%	-10,02	197,58	197,58	197,58	197,58	20K	1
07/05/2020	1,26%	2,59	207,60	207,60	207,60	207,60	104K	1
30/04/2020	-1,54%	-3,21	205,01	205,01	205,01	205,01	144K	1
28/04/2020	5,86%	11,52	208,22	208,22	208,22	208,22	83K	1
23/04/2020	3,25%	6,20	196,70	196,70	196,70	196,70	216K	1
22/04/2020	11,31%	19,36	190,50	190,50	190,50	190,50	152K	1
01/04/2020	8,25%	13,04	171,14	171,14	171,14	171,14	2K	1
24/03/2020	5,05%	7,60	158,10	158,10	158,10	158,10	16K	1
20/03/2020	-1,63%	-2,50	150,50	150,50	150,50	150,50	15K	1
19/03/2020	6,51%	9,35	153,00	151,70	151,19	156,00	143K	8
18/03/2020	-0,80%	-1,16	143,65	143,65	143,65	143,65	144K	1
17/03/2020	-1,95%	-2,88	144,81	144,81	144,81	144,81	43K	2
13/03/2020	-9,81%	-16,07	147,69	147,69	147,69	147,69	89K	1
11/03/2020	-3,33%	-5,64	163,76	163,76	163,76	163,76	49K	1
10/03/2020	-6,72%	-12,20	169,40	169,40	169,40	169,40	102K	1
05/03/2020	1,40%	2,50	181,60	181,60	181,60	181,60	127K	1
03/03/2020	-1,38%	-2,50	179,10	181,45	179,10	181,45	56K	2
02/03/2020	-4,47%	-8,49	181,60	179,77	179,77	181,60	146K	2
27/02/2020	-4,03%	-7,99	190,09	190,09	190,09	190,09	57K	3
21/02/2020	-1,14%	-2,28	198,08	198,08	198,08	198,08	59K	1
20/02/2020	1,56%	3,08	200,36	200,36	200,36	200,36	20K	1
18/02/2020	-2,26%	-4,56	197,28	197,28	197,28	197,28	59K	1
12/02/2020	0,04%	0,08	201,84	201,84	201,84	201,84	20K	1
10/02/2020	-1,82%	-3,74	201,76	201,76	201,76	201,76	81K	1
07/02/2020	2,02%	4,07	205,50	205,50	205,50	205,50	62K	1
06/02/2020	4,65%	8,95	201,43	201,43	201,43	201,43	20K	1
03/02/2020	1,00%	1,91	192,48	192,48	192,48	192,48	38K	1
28/01/2020	-1,04%	-2,01	190,57	190,57	190,57	190,57	19K	1
24/01/2020	-1,64%	-3,22	192,58	192,58	192,58	192,58	19K	1
22/01/2020	1,35%	2,61	195,80	195,80	195,80	195,80	157K	1
17/01/2020	-9,43%	-20,12	193,19	193,19	193,19	193,19	155K	1
15/01/2020	1,03%	2,17	213,31	213,31	213,31	213,31	21K	1
13/01/2020	-	-	211,14	211,14	211,14	211,14	21K	1

Date,Open,High,Low,Close,Volume
26-Jan-21,237.82,237.82,219.60,222.70,116511
22-Jan-21,227.70,235.00,226.00,235.00,143032
21-Jan-21,227.70,229.83,224.00,227.70,20175
20-Jan-21,235.50,237.00,225.00,225.00,82532
19-Jan-21,246.00,247.19,240.40,244.40,53654
18-Jan-21,243.10,246.02,243.10,246.00,4671
15-Jan-21,245.49,245.49,240.20,243.10,9207
14-Jan-21,247.66,247.66,241.50,243.49,373196
13-Jan-21,249.09,249.09,245.00,247.08,23014
12-Jan-21,250.49,253.20,250.05,250.05,10541
11-Jan-21,248.40,250.20,248.40,250.20,82299
08-Jan-21,245.60,245.60,242.56,242.56,3903
07-Jan-21,239.63,245.99,239.63,245.60,77234
06-Jan-21,235.31,241.12,235.31,238.90,146751
05-Jan-21,220.77,223.50,220.65,223.50,74202
04-Jan-21,218.51,221.19,216.01,218.88,30137
30-Dec-20,217.57,217.57,215.80,216.70,2824933
29-Dec-20,216.00,216.00,215.78,215.78,2806
28-Dec-20,221.50,221.60,217.01,217.03,9940
23-Dec-20,210.18,213.99,210.18,213.69,2561
22-Dec-20,211.89,211.89,209.30,209.30,30522
21-Dec-20,213.00,213.00,209.40,211.89,76685
18-Dec-20,208.10,208.10,206.01,206.01,4761
17-Dec-20,208.30,208.30,203.40,205.00,105838
16-Dec-20,205.37,208.71,205.36,207.49,84925
15-Dec-20,205.28,206.40,203.88,204.31,19667
14-Dec-20,206.59,207.79,204.65,205.00,13388
11-Dec-20,205.59,205.59,204.19,204.65,13309
10-Dec-20,212.50,212.50,207.70,207.70,3970
09-Dec-20,211.65,212.50,210.00,212.50,29310
08-Dec-20,206.49,208.71,205.50,208.71,7219
07-Dec-20,204.30,207.09,204.00,207.09,9431
04-Dec-20,208.75,210.78,208.07,208.30,67463
03-Dec-20,204.38,205.80,204.38,205.80,15567
02-Dec-20,206.45,210.19,206.45,210.19,22999
01-Dec-20,212.59,212.59,206.45,206.45,6869
30-Nov-20,211.00,213.28,209.60,209.60,27500
27-Nov-20,215.70,226.00,215.70,221.70,5051
25-Nov-20,218.15,218.15,215.70,215.70,19375
24-Nov-20,210.50,219.10,210.50,219.00,5832
23-Nov-20,207.54,210.20,206.50,210.00,61416
20-Nov-20,205.20,205.30,203.00,205.30,14694
19-Nov-20,208.48,208.48,203.10,205.20,6320
18-Nov-20,208.84,210.00,208.84,210.00,1257
17-Nov-20,213.79,213.79,210.00,210.00,8035
16-Nov-20,211.90,215.50,211.90,213.90,16319
13-Nov-20,210.00,211.35,210.00,211.35,3377
12-Nov-20,207.15,207.15,205.60,205.60,2275
11-Nov-20,214.40,217.90,209.10,209.70,15387
10-Nov-20,214.50,214.50,209.00,210.83,13685
09-Nov-20,198.41,214.55,196.92,214.50,19943
06-Nov-20,200.41,200.41,188.84,189.52,39435
05-Nov-20,198.01,201.15,194.51,199.69,21857
04-Nov-20,208.31,208.31,197.59,198.00,57825
03-Nov-20,204.24,208.54,204.24,208.54,5805
30-Oct-20,203.10,203.10,194.09,194.09,63793
29-Oct-20,194.24,198.97,194.24,198.74,4872
28-Oct-20,199.89,200.39,195.70,197.00,91416
27-Oct-20,207.70,207.70,203.00,204.60,34268
26-Oct-20,210.00,210.00,205.00,206.50,53212
23-Oct-20,213.55,213.55,211.91,212.58,19365
22-Oct-20,208.60,210.69,204.58,210.69,38939
21-Oct-20,208.69,209.50,208.00,208.00,90930
20-Oct-20,208.54,208.99,207.80,207.80,25903
16-Oct-20,215.59,215.59,215.32,215.32,1292
15-Oct-20,208.28,208.28,207.44,207.50,30577
13-Oct-20,209.20,209.20,207.41,207.41,13717
08-Oct-20,207.41,207.41,207.41,207.41,20741
06-Oct-20,199.71,199.71,199.71,199.71,9985
02-Oct-20,192.22,192.22,192.22,192.22,576
28-Sep-20,185.01,195.16,185.01,195.16,2435
25-Sep-20,185.01,185.01,185.01,185.01,27751
24-Sep-20,182.78,182.78,182.78,182.78,1827
18-Sep-20,187.99,187.99,187.99,187.99,30078
15-Sep-20,186.00,186.00,184.19,184.19,7421
14-Sep-20,190.66,190.66,190.66,190.66,1906
08-Sep-20,193.38,193.38,193.38,193.38,11602
04-Sep-20,200.01,200.43,199.41,200.43,675477
03-Sep-20,195.59,195.59,195.59,195.59,3911
01-Sep-20,200.60,200.60,200.60,200.60,40120
31-Aug-20,201.63,201.63,201.63,201.63,8065
26-Aug-20,205.63,206.12,205.01,205.01,63735
25-Aug-20,202.80,202.80,202.55,202.55,121614
17-Aug-20,204.50,204.50,204.50,204.50,14315
07-Aug-20,204.00,204.00,204.00,204.00,408000
31-Jul-20,186.00,186.00,186.00,186.00,167400
30-Jul-20,185.40,185.40,185.40,185.40,129780
24-Jul-20,189.60,189.60,189.60,189.60,1896
21-Jul-20,188.41,188.41,188.41,188.41,9420
20-Jul-20,192.48,192.48,192.48,192.48,9624
15-Jul-20,194.93,194.93,194.93,194.93,15594
13-Jul-20,205.92,205.92,205.92,205.92,82368
09-Jul-20,201.00,201.00,199.23,199.23,21988
01-Jul-20,201.54,201.54,201.54,201.54,1934784
15-Jun-20,195.00,195.00,192.78,192.78,7755
02-Jun-20,200.27,200.27,199.19,199.19,7989
01-Jun-20,204.36,204.36,204.36,204.36,20436
26-May-20,194.97,194.97,194.97,194.97,1949
22-May-20,194.20,194.20,194.20,194.20,1942
21-May-20,195.25,195.25,195.25,195.25,97625
19-May-20,192.10,192.10,192.10,192.10,19210
12-May-20,197.58,197.58,197.58,197.58,19758
07-May-20,207.60,207.60,207.60,207.60,103800
30-Apr-20,205.01,205.01,205.01,205.01,143507
28-Apr-20,208.22,208.22,208.22,208.22,83288
23-Apr-20,196.70,196.70,196.70,196.70,216370
22-Apr-20,190.50,190.50,190.50,190.50,152400
01-Apr-20,171.14,171.14,171.14,171.14,1711
24-Mar-20,158.10,158.10,158.10,158.10,15810
20-Mar-20,150.50,150.50,150.50,150.50,15050
19-Mar-20,151.70,156.00,151.19,153.00,143187
18-Mar-20,143.65,143.65,143.65,143.65,143650
17-Mar-20,144.81,144.81,144.81,144.81,43443
13-Mar-20,147.69,147.69,147.69,147.69,88614
11-Mar-20,163.76,163.76,163.76,163.76,49128
10-Mar-20,169.40,169.40,169.40,169.40,101640
05-Mar-20,181.60,181.60,181.60,181.60,127120
03-Mar-20,181.45,181.45,179.10,179.10,56226
02-Mar-20,179.77,181.60,179.77,181.60,145632
27-Feb-20,190.09,190.09,190.09,190.09,57027
21-Feb-20,198.08,198.08,198.08,198.08,59424
20-Feb-20,200.36,200.36,200.36,200.36,20036
18-Feb-20,197.28,197.28,197.28,197.28,59184
12-Feb-20,201.84,201.84,201.84,201.84,20184
10-Feb-20,201.76,201.76,201.76,201.76,80704
07-Feb-20,205.50,205.50,205.50,205.50,61650
06-Feb-20,201.43,201.43,201.43,201.43,20143
03-Feb-20,192.48,192.48,192.48,192.48,38496
28-Jan-20,190.57,190.57,190.57,190.57,19057
24-Jan-20,192.58,192.58,192.58,192.58,19258
22-Jan-20,195.80,195.80,195.80,195.80,156640
17-Jan-20,193.19,193.19,193.19,193.19,154552
15-Jan-20,213.31,213.31,213.31,213.31,21331
13-Jan-20,211.14,211.14,211.14,211.14,21114

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BONY34

cotações, gráficos e mais...