Cotações Históricas BXC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 100,76 | -1,31 | -1,28% | 102,41 | 102,41 | 100,39 | 57.236 |
16 Mai 2024 | 102,07 | -4,94 | -4,62% | 106,56 | 107,04 | 101,985 | 70.190 |
15 Mai 2024 | 107,01 | 2,25 | 2,15% | 106,61 | 107,03 | 105,47 | 43.646 |
14 Mai 2024 | 104,76 | 1,00 | 0,96% | 105,07 | 105,28 | 103,08 | 124.477 |
13 Mai 2024 | 103,76 | 0,71 | 0,69% | 103,81 | 104,78 | 103,06 | 46.978 |
10 Mai 2024 | 103,05 | 0,31 | 0,30% | 102,68 | 104,33 | 101,785 | 51.171 |
09 Mai 2024 | 102,74 | 1,56 | 1,54% | 101,31 | 102,95 | 99,75 | 69.700 |
08 Mai 2024 | 101,18 | 1,30 | 1,30% | 99,32 | 101,32 | 98,695 | 105.183 |
07 Mai 2024 | 99,88 | -4,16 | -4,00% | 104,06 | 104,06 | 99,50 | 108.615 |
06 Mai 2024 | 104,04 | 1,50 | 1,46% | 104,00 | 106,40 | 103,32 | 131.281 |
03 Mai 2024 | 102,54 | 0,09 | 0,09% | 104,62 | 106,434 | 101,055 | 102.327 |
02 Mai 2024 | 102,45 | 1,86 | 1,85% | 101,02 | 102,89 | 98,26 | 135.889 |
01 Mai 2024 | 100,59 | -9,08 | -8,28% | 108,84 | 114,60 | 100,14 | 234.074 |
30 Abr 2024 | 109,67 | -1,85 | -1,66% | 109,79 | 111,2499 | 109,17 | 83.095 |
29 Abr 2024 | 111,52 | -1,43 | -1,27% | 114,00 | 115,40 | 110,79 | 60.594 |
26 Abr 2024 | 112,95 | -0,64 | -0,56% | 113,90 | 115,575 | 112,83 | 51.664 |
25 Abr 2024 | 113,59 | 1,28 | 1,14% | 110,17 | 114,52 | 109,01 | 65.654 |
24 Abr 2024 | 112,31 | -1,59 | -1,40% | 113,32 | 115,49 | 110,31 | 112.402 |
23 Abr 2024 | 113,90 | 4,13 | 3,76% | 110,49 | 114,04 | 110,04 | 65.315 |
22 Abr 2024 | 109,77 | 1,23 | 1,13% | 109,11 | 111,345 | 108,17 | 93.564 |
19 Abr 2024 | 108,54 | -1,15 | -1,05% | 109,18 | 110,65 | 106,48 | 86.731 |
18 Abr 2024 | 109,69 | -0,31 | -0,28% | 111,10 | 112,51 | 108,96 | 68.711 |
17 Abr 2024 | 110,00 | -3,77 | -3,31% | 114,60 | 114,62 | 109,59 | 80.571 |
16 Abr 2024 | 113,77 | -1,61 | -1,40% | 113,82 | 115,1999 | 111,50 | 60.921 |
15 Abr 2024 | 115,38 | -2,12 | -1,80% | 117,93 | 118,155 | 114,07 | 71.435 |
12 Abr 2024 | 117,50 | -2,74 | -2,28% | 119,12 | 120,42 | 116,98 | 61.230 |
11 Abr 2024 | 120,24 | -0,31 | -0,26% | 120,44 | 121,07 | 119,41 | 48.293 |
10 Abr 2024 | 120,55 | -7,62 | -5,95% | 123,57 | 125,815 | 119,77 | 53.895 |
09 Abr 2024 | 128,17 | 0,12 | 0,09% | 128,05 | 128,17 | 126,00 | 61.159 |
08 Abr 2024 | 128,05 | -0,97 | -0,75% | 129,02 | 131,95 | 127,34 | 56.899 |
05 Abr 2024 | 129,02 | 2,42 | 1,91% | 126,67 | 129,25 | 125,97 | 65.083 |
04 Abr 2024 | 126,60 | -1,67 | -1,30% | 129,70 | 130,25 | 125,53 | 52.428 |
03 Abr 2024 | 128,27 | 4,27 | 3,44% | 123,14 | 129,94 | 123,14 | 80.122 |
02 Abr 2024 | 124,00 | -4,06 | -3,17% | 125,99 | 125,99 | 123,16 | 56.452 |
01 Abr 2024 | 128,06 | -2,18 | -1,67% | 130,43 | 132,00 | 127,36 | 45.157 |
28 Mar 2024 | 130,24 | 1,95 | 1,52% | 129,23 | 131,26 | 128,88 | 70.471 |
27 Mar 2024 | 128,29 | 0,17 | 0,13% | 129,35 | 129,38 | 127,76 | 64.828 |
26 Mar 2024 | 128,12 | -0,61 | -0,47% | 130,04 | 130,26 | 127,53 | 39.503 |
25 Mar 2024 | 128,73 | -1,58 | -1,21% | 130,28 | 131,27 | 128,63 | 39.918 |
22 Mar 2024 | 130,31 | -0,94 | -0,72% | 131,98 | 131,98 | 129,12 | 36.952 |
21 Mar 2024 | 131,25 | 4,77 | 3,77% | 128,28 | 132,21 | 126,7826 | 72.921 |
20 Mar 2024 | 126,48 | 5,24 | 4,32% | 120,61 | 127,77 | 120,60 | 61.441 |
19 Mar 2024 | 121,24 | 4,12 | 3,52% | 116,97 | 121,24 | 116,97 | 41.376 |
18 Mar 2024 | 117,12 | 0,86 | 0,74% | 116,41 | 119,30 | 115,52 | 68.095 |
15 Mar 2024 | 116,26 | 0,36 | 0,31% | 114,86 | 117,4799 | 114,86 | 183.745 |
14 Mar 2024 | 115,90 | -2,50 | -2,11% | 117,26 | 117,335 | 115,5487 | 69.912 |
13 Mar 2024 | 118,40 | -0,90 | -0,75% | 119,36 | 120,01 | 118,33 | 33.174 |
12 Mar 2024 | 119,30 | 1,71 | 1,45% | 117,21 | 119,36 | 116,55 | 63.016 |
11 Mar 2024 | 117,59 | -2,18 | -1,82% | 119,14 | 119,14 | 116,14 | 43.439 |
08 Mar 2024 | 119,77 | -0,52 | -0,43% | 121,49 | 123,92 | 118,8579 | 63.642 |
07 Mar 2024 | 120,29 | 1,78 | 1,50% | 119,18 | 121,255 | 118,05 | 38.813 |
06 Mar 2024 | 118,51 | -0,89 | -0,75% | 120,71 | 121,30 | 117,635 | 87.237 |
05 Mar 2024 | 119,40 | -5,74 | -4,59% | 124,14 | 124,99 | 118,83 | 68.740 |
04 Mar 2024 | 125,14 | -4,21 | -3,25% | 130,02 | 132,6699 | 125,14 | 57.812 |
01 Mar 2024 | 129,35 | 2,50 | 1,97% | 127,68 | 129,9399 | 125,76 | 90.259 |
29 Fev 2024 | 126,85 | 3,67 | 2,98% | 124,71 | 126,881 | 124,27 | 66.219 |
28 Fev 2024 | 123,18 | -1,21 | -0,97% | 123,50 | 125,00 | 122,43 | 49.736 |
27 Fev 2024 | 124,39 | 2,38 | 1,95% | 123,51 | 124,67 | 122,19 | 93.757 |
26 Fev 2024 | 122,01 | 3,86 | 3,27% | 117,48 | 122,85 | 116,46 | 94.634 |
23 Fev 2024 | 118,15 | 2,65 | 2,29% | 116,34 | 123,06 | 114,78 | 88.977 |
22 Fev 2024 | 115,50 | 0,65 | 0,57% | 116,34 | 116,4411 | 111,75 | 115.169 |
21 Fev 2024 | 114,85 | -2,25 | -1,92% | 115,68 | 117,145 | 108,48 | 153.528 |
20 Fev 2024 | 117,10 | -1,77 | -1,49% | 117,78 | 117,98 | 114,265 | 81.913 |