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
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	0,73%	1,54	211,14	211,14	211,14	211,14	21K	1
08/01/2020	0,09%	0,19	209,60	209,60	209,60	209,60	126K	1
07/01/2020	1,77%	3,65	209,41	209,41	209,41	209,41	21K	1
06/01/2020	1,73%	3,49	205,76	205,76	205,76	205,76	21K	1
03/01/2020	-1,95%	-4,02	202,27	202,27	202,27	202,27	121K	1
23/12/2019	-0,58%	-1,20	206,29	206,29	206,29	206,29	41K	1
17/12/2019	0,24%	0,49	207,49	207,49	207,49	207,49	124K	1
16/12/2019	-0,58%	-1,21	207,00	207,00	207,00	207,00	21K	1
12/12/2019	1,25%	2,58	208,21	208,21	208,21	208,21	42K	1
11/12/2019	0,86%	1,75	205,63	205,63	205,63	205,63	41K	1
11/11/2019	4,97%	9,65	203,88	203,88	203,88	203,88	20K	1
25/09/2019	-0,18%	-0,35	194,23	194,23	194,23	194,23	505K	1
23/09/2019	4,09%	7,64	194,58	194,58	194,58	194,58	39K	1
09/09/2019	9,95%	16,91	186,94	186,94	186,94	186,94	19K	1
23/08/2019	1,09%	1,83	170,03	170,03	170,03	170,03	51K	1
21/08/2019	-6,02%	-10,78	168,20	168,20	168,20	168,20	50K	1
05/08/2019	0,01%	0,02	178,98	178,98	178,98	178,98	89K	1
26/07/2019	4,41%	7,56	178,96	178,96	178,96	178,96	36K	1
22/07/2019	5,15%	8,40	171,40	171,40	171,40	171,40	51K	1
15/07/2019	-1,72%	-2,86	163,00	162,10	162,10	163,00	33K	2
11/07/2019	0,27%	0,44	165,86	162,20	162,20	165,86	98K	3
24/06/2019	-0,10%	-0,17	165,42	165,42	165,42	165,42	33K	1
18/06/2019	-2,85%	-4,85	165,59	165,59	165,59	165,59	265K	1
05/06/2019	2,18%	3,64	170,44	170,44	170,44	170,44	51K	1
03/06/2019	-8,28%	-15,05	166,80	166,80	166,80	166,80	500K	1
28/05/2019	-5,17%	-9,91	181,85	181,85	181,85	181,85	18K	1
17/05/2019	0,97%	1,84	191,76	191,76	191,76	191,76	19K	1
14/05/2019	-1,75%	-3,39	189,92	189,92	189,92	189,92	38K	1
07/05/2019	-2,44%	-4,84	193,31	193,31	193,31	193,31	19K	1
02/05/2019	-1,71%	-3,45	198,15	198,15	198,15	198,15	476K	1
29/04/2019	1,33%	2,65	201,60	201,39	201,39	201,60	121K	2
27/03/2019	3,12%	6,02	198,95	198,95	198,95	198,95	20K	1
26/03/2019	-2,31%	-4,57	192,93	192,93	192,93	192,93	19K	1
21/02/2019	-1,08%	-2,16	197,50	197,50	197,50	197,50	40K	1
22/01/2019	12,67%	22,46	199,66	199,66	199,66	199,66	60K	2
21/12/2018	-0,39%	-0,70	177,20	177,20	177,20	177,20	35K	1
20/12/2018	-4,17%	-7,75	177,90	177,90	177,90	177,90	36K	1
13/12/2018	1,78%	3,25	185,65	185,65	185,65	185,65	19K	1
12/11/2018	7,33%	12,46	182,40	182,40	182,40	182,40	18K	1
30/10/2018	0,99%	1,67	169,94	169,94	169,94	169,94	17K	1
29/10/2018	2,00%	3,30	168,27	168,27	168,27	168,27	17K	1
26/10/2018	-4,57%	-7,90	164,97	164,97	164,97	164,97	16K	1
23/10/2018	-0,85%	-1,48	172,87	172,87	172,87	172,87	35K	1
19/10/2018	-3,01%	-5,42	174,35	174,35	174,35	174,35	17K	1
17/10/2018	-2,09%	-3,83	179,77	179,77	179,77	179,77	18K	1
15/10/2018	-3,81%	-7,28	183,60	183,60	183,60	183,60	37K	1
10/10/2018	-0,81%	-1,55	190,88	190,88	190,88	190,88	38K	1
09/10/2018	-6,85%	-14,16	192,43	192,43	192,43	192,43	96K	2
04/10/2018	0,71%	1,45	206,59	206,59	206,59	206,59	41K	1
03/10/2018	1,19%	2,42	205,14	205,14	205,14	205,14	21K	1
02/10/2018	-3,54%	-7,43	202,72	202,72	202,72	202,72	41K	1
01/10/2018	0,82%	1,70	210,15	210,15	210,15	210,15	42K	1
28/09/2018	-0,03%	-0,06	208,45	208,45	208,45	208,45	42K	1
27/09/2018	-1,80%	-3,83	208,51	208,51	208,51	208,51	42K	1
26/09/2018	-2,31%	-5,02	212,34	212,34	212,34	212,34	21K	1
25/09/2018	0,84%	1,81	217,36	217,36	217,36	217,36	43K	1
24/09/2018	-1,58%	-3,46	215,55	215,55	215,55	215,55	22K	1
20/09/2018	0,02%	0,05	219,01	219,01	219,01	219,01	44K	1
19/09/2018	2,40%	5,14	218,96	218,96	218,96	218,96	44K	1
18/09/2018	-1,30%	-2,82	213,82	213,82	213,82	213,82	21K	1
14/09/2018	0,27%	0,58	216,64	216,64	216,64	216,64	22K	1
13/09/2018	0,75%	1,60	216,06	216,06	216,06	216,06	22K	1
10/09/2018	-0,72%	-1,56	214,46	214,46	214,46	214,46	21K	1
06/09/2018	-2,28%	-5,03	216,02	216,02	216,02	216,02	22K	1
05/09/2018	0,27%	0,60	221,05	221,05	221,05	221,05	44K	1
04/09/2018	2,87%	6,16	220,45	220,45	220,45	220,45	22K	1
31/08/2018	-2,56%	-5,62	214,29	214,29	214,29	214,29	43K	1
30/08/2018	0,19%	0,42	219,91	219,91	219,91	219,91	22K	1
29/08/2018	0,32%	0,71	219,49	219,49	219,49	219,49	88K	1
27/08/2018	0,84%	1,83	218,78	218,78	218,78	218,78	66K	1
23/08/2018	3,07%	6,47	216,95	216,95	216,95	216,95	22K	1
21/08/2018	2,26%	4,65	210,48	210,48	210,48	210,48	21K	1
20/08/2018	2,63%	5,27	205,83	205,83	205,83	205,83	41K	1
15/08/2018	0,11%	0,22	200,56	200,56	200,56	200,56	20K	1
14/08/2018	0,94%	1,86	200,34	200,34	200,34	200,34	20K	1
10/08/2018	-0,82%	-1,64	198,48	198,48	198,48	198,48	40K	1
06/08/2018	2,98%	5,79	200,12	200,12	200,12	200,12	40K	1
03/08/2018	-3,34%	-6,72	194,33	194,33	194,33	194,33	4M	1
30/07/2018	-0,38%	-0,76	201,05	201,05	201,05	201,05	20K	1
23/07/2018	-1,50%	-3,08	201,81	202,79	201,81	202,79	61K	2
19/07/2018	-3,60%	-7,66	204,89	204,89	204,89	204,89	20K	1
18/07/2018	2,87%	5,94	212,55	212,55	212,55	212,55	21K	1
16/07/2018	0,35%	0,73	206,61	208,52	206,61	208,52	103K	2
13/07/2018	-1,83%	-3,84	205,88	205,88	205,88	205,88	82K	1
12/07/2018	-	-	209,72	209,72	209,72	209,72	21K	1

Date,Open,High,Low,Close,Volume
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
08-Jan-20,209.60,209.60,209.60,209.60,125760
07-Jan-20,209.41,209.41,209.41,209.41,20941
06-Jan-20,205.76,205.76,205.76,205.76,20576
03-Jan-20,202.27,202.27,202.27,202.27,121362
23-Dec-19,206.29,206.29,206.29,206.29,41258
17-Dec-19,207.49,207.49,207.49,207.49,124494
16-Dec-19,207.00,207.00,207.00,207.00,20700
12-Dec-19,208.21,208.21,208.21,208.21,41642
11-Dec-19,205.63,205.63,205.63,205.63,41126
11-Nov-19,203.88,203.88,203.88,203.88,20388
25-Sep-19,194.23,194.23,194.23,194.23,504998
23-Sep-19,194.58,194.58,194.58,194.58,38916
09-Sep-19,186.94,186.94,186.94,186.94,18694
23-Aug-19,170.03,170.03,170.03,170.03,51009
21-Aug-19,168.20,168.20,168.20,168.20,50460
05-Aug-19,178.98,178.98,178.98,178.98,89490
26-Jul-19,178.96,178.96,178.96,178.96,35792
22-Jul-19,171.40,171.40,171.40,171.40,51420
15-Jul-19,162.10,163.00,162.10,163.00,32510
11-Jul-19,162.20,165.86,162.20,165.86,97913
24-Jun-19,165.42,165.42,165.42,165.42,33084
18-Jun-19,165.59,165.59,165.59,165.59,264944
05-Jun-19,170.44,170.44,170.44,170.44,51132
03-Jun-19,166.80,166.80,166.80,166.80,500400
28-May-19,181.85,181.85,181.85,181.85,18185
17-May-19,191.76,191.76,191.76,191.76,19176
14-May-19,189.92,189.92,189.92,189.92,37984
07-May-19,193.31,193.31,193.31,193.31,19331
02-May-19,198.15,198.15,198.15,198.15,475560
29-Apr-19,201.39,201.60,201.39,201.60,120939
27-Mar-19,198.95,198.95,198.95,198.95,19895
26-Mar-19,192.93,192.93,192.93,192.93,19293
21-Feb-19,197.50,197.50,197.50,197.50,39500
22-Jan-19,199.66,199.66,199.66,199.66,59898
21-Dec-18,177.20,177.20,177.20,177.20,35440
20-Dec-18,177.90,177.90,177.90,177.90,35580
13-Dec-18,185.65,185.65,185.65,185.65,18565
12-Nov-18,182.40,182.40,182.40,182.40,18240
30-Oct-18,169.94,169.94,169.94,169.94,16994
29-Oct-18,168.27,168.27,168.27,168.27,16827
26-Oct-18,164.97,164.97,164.97,164.97,16497
23-Oct-18,172.87,172.87,172.87,172.87,34574
19-Oct-18,174.35,174.35,174.35,174.35,17435
17-Oct-18,179.77,179.77,179.77,179.77,17977
15-Oct-18,183.60,183.60,183.60,183.60,36720
10-Oct-18,190.88,190.88,190.88,190.88,38176
09-Oct-18,192.43,192.43,192.43,192.43,96215
04-Oct-18,206.59,206.59,206.59,206.59,41318
03-Oct-18,205.14,205.14,205.14,205.14,20514
02-Oct-18,202.72,202.72,202.72,202.72,40544
01-Oct-18,210.15,210.15,210.15,210.15,42030
28-Sep-18,208.45,208.45,208.45,208.45,41690
27-Sep-18,208.51,208.51,208.51,208.51,41702
26-Sep-18,212.34,212.34,212.34,212.34,21234
25-Sep-18,217.36,217.36,217.36,217.36,43472
24-Sep-18,215.55,215.55,215.55,215.55,21555
20-Sep-18,219.01,219.01,219.01,219.01,43802
19-Sep-18,218.96,218.96,218.96,218.96,43792
18-Sep-18,213.82,213.82,213.82,213.82,21382
14-Sep-18,216.64,216.64,216.64,216.64,21664
13-Sep-18,216.06,216.06,216.06,216.06,21606
10-Sep-18,214.46,214.46,214.46,214.46,21446
06-Sep-18,216.02,216.02,216.02,216.02,21602
05-Sep-18,221.05,221.05,221.05,221.05,44210
04-Sep-18,220.45,220.45,220.45,220.45,22045
31-Aug-18,214.29,214.29,214.29,214.29,42858
30-Aug-18,219.91,219.91,219.91,219.91,21991
29-Aug-18,219.49,219.49,219.49,219.49,87796
27-Aug-18,218.78,218.78,218.78,218.78,65634
23-Aug-18,216.95,216.95,216.95,216.95,21695
21-Aug-18,210.48,210.48,210.48,210.48,21048
20-Aug-18,205.83,205.83,205.83,205.83,41166
15-Aug-18,200.56,200.56,200.56,200.56,20056
14-Aug-18,200.34,200.34,200.34,200.34,20034
10-Aug-18,198.48,198.48,198.48,198.48,39696
06-Aug-18,200.12,200.12,200.12,200.12,40024
03-Aug-18,194.33,194.33,194.33,194.33,3633971
30-Jul-18,201.05,201.05,201.05,201.05,20105
23-Jul-18,202.79,202.79,201.81,201.81,60641
19-Jul-18,204.89,204.89,204.89,204.89,20489
18-Jul-18,212.55,212.55,212.55,212.55,21255
16-Jul-18,208.52,208.52,206.61,206.61,103496
13-Jul-18,205.88,205.88,205.88,205.88,82352
12-Jul-18,209.72,209.72,209.72,209.72,20972

*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...