Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas BAMNB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 4,02 | 0,03 | 0,85% | 4,00 | 4,046 | 3,978 | 825.674 |
| 23 Abr 2024 | 3,986 | 0,18 | 4,73% | 3,826 | 3,988 | 3,79 | 1.515.663 |
| 22 Abr 2024 | 3,806 | 0,02 | 0,48% | 3,80 | 3,832 | 3,756 | 557.556 |
| 19 Abr 2024 | 3,788 | -0,04 | -1,10% | 3,80 | 3,814 | 3,758 | 577.058 |
| 18 Abr 2024 | 3,83 | 0,01 | 0,21% | 3,834 | 3,868 | 3,782 | 705.352 |
| 17 Abr 2024 | 3,822 | 0,04 | 1,16% | 3,776 | 3,848 | 3,752 | 943.988 |
| 16 Abr 2024 | 3,778 | -0,02 | -0,42% | 3,75 | 3,802 | 3,70 | 918.061 |
| 15 Abr 2024 | 3,794 | -0,03 | -0,84% | 3,84 | 3,86 | 3,776 | 1.033.526 |
| 12 Abr 2024 | 3,826 | -0,12 | -2,99% | 3,78 | 3,898 | 3,76 | 1.690.378 |
| 11 Abr 2024 | 3,944 | -0,02 | -0,50% | 3,964 | 4,004 | 3,888 | 1.306.614 |
| 10 Abr 2024 | 3,964 | -0,02 | -0,50% | 3,986 | 4,01 | 3,878 | 1.800.107 |
| 09 Abr 2024 | 3,984 | -0,07 | -1,73% | 4,054 | 4,076 | 3,956 | 2.003.951 |
| 08 Abr 2024 | 4,054 | 0,07 | 1,81% | 3,99 | 4,086 | 3,968 | 1.845.518 |
| 05 Abr 2024 | 3,982 | 0,08 | 2,10% | 3,862 | 3,982 | 3,836 | 1.509.210 |
| 04 Abr 2024 | 3,90 | 0,36 | 10,23% | 3,664 | 4,044 | 3,664 | 5.368.756 |
| 03 Abr 2024 | 3,538 | 0,08 | 2,20% | 3,478 | 3,538 | 3,454 | 836.789 |
| 02 Abr 2024 | 3,462 | -0,05 | -1,42% | 3,508 | 3,52 | 3,458 | 863.487 |
| 28 Mar 2024 | 3,512 | -0,02 | -0,51% | 3,528 | 3,536 | 3,476 | 1.118.392 |
| 27 Mar 2024 | 3,53 | 0,08 | 2,38% | 3,46 | 3,538 | 3,448 | 858.766 |
| 26 Mar 2024 | 3,448 | 0,04 | 1,23% | 3,41 | 3,456 | 3,39 | 791.846 |
| 25 Mar 2024 | 3,406 | 0,08 | 2,47% | 3,326 | 3,412 | 3,254 | 1.139.892 |
| 22 Mar 2024 | 3,324 | -0,04 | -1,31% | 3,368 | 3,382 | 3,306 | 1.041.758 |
| 21 Mar 2024 | 3,368 | -0,02 | -0,53% | 3,414 | 3,434 | 3,356 | 1.083.800 |
| 20 Mar 2024 | 3,386 | -0,04 | -1,05% | 3,408 | 3,408 | 3,354 | 702.870 |
| 19 Mar 2024 | 3,422 | 0,02 | 0,47% | 3,408 | 3,428 | 3,342 | 882.873 |
| 18 Mar 2024 | 3,406 | -0,04 | -1,28% | 3,45 | 3,486 | 3,392 | 930.565 |
| 15 Mar 2024 | 3,45 | 0,06 | 1,71% | 3,40 | 3,478 | 3,396 | 1.561.869 |
| 14 Mar 2024 | 3,392 | -0,02 | -0,59% | 3,426 | 3,442 | 3,37 | 1.082.585 |
| 13 Mar 2024 | 3,412 | 0,01 | 0,29% | 3,42 | 3,432 | 3,40 | 457.830 |
| 12 Mar 2024 | 3,402 | 0,00 | -0,12% | 3,418 | 3,444 | 3,37 | 1.100.440 |
| 11 Mar 2024 | 3,406 | -0,01 | -0,29% | 3,39 | 3,412 | 3,366 | 793.957 |
| 08 Mar 2024 | 3,416 | -0,01 | -0,35% | 3,454 | 3,468 | 3,404 | 1.269.274 |
| 07 Mar 2024 | 3,428 | 0,08 | 2,51% | 3,346 | 3,436 | 3,326 | 2.234.288 |
| 06 Mar 2024 | 3,344 | 0,06 | 1,70% | 3,294 | 3,35 | 3,28 | 1.091.946 |
| 05 Mar 2024 | 3,288 | 0,00 | 0,06% | 3,29 | 3,304 | 3,248 | 789.637 |
| 04 Mar 2024 | 3,286 | 0,02 | 0,74% | 3,262 | 3,308 | 3,164 | 1.751.970 |
| 01 Mar 2024 | 3,262 | -0,04 | -1,21% | 3,34 | 3,34 | 3,26 | 1.952.246 |
| 29 Fev 2024 | 3,302 | 0,02 | 0,49% | 3,296 | 3,322 | 3,258 | 2.621.780 |
| 28 Fev 2024 | 3,286 | 0,03 | 0,80% | 3,25 | 3,286 | 3,24 | 1.194.124 |
| 27 Fev 2024 | 3,26 | 0,05 | 1,68% | 3,216 | 3,272 | 3,202 | 2.099.720 |
| 26 Fev 2024 | 3,206 | -0,01 | -0,19% | 3,218 | 3,222 | 3,182 | 1.296.860 |
| 23 Fev 2024 | 3,212 | 0,08 | 2,42% | 3,15 | 3,218 | 3,128 | 2.147.031 |
| 22 Fev 2024 | 3,136 | 0,06 | 2,02% | 3,104 | 3,146 | 3,054 | 1.494.272 |
| 21 Fev 2024 | 3,074 | -0,05 | -1,47% | 3,15 | 3,164 | 2,984 | 2.636.642 |
| 20 Fev 2024 | 3,12 | 0,02 | 0,71% | 3,094 | 3,14 | 3,072 | 1.450.582 |
| 19 Fev 2024 | 3,098 | 0,08 | 2,65% | 3,018 | 3,108 | 3,018 | 1.818.013 |
| 16 Fev 2024 | 3,018 | -0,01 | -0,33% | 3,03 | 3,094 | 2,854 | 3.441.574 |
| 15 Fev 2024 | 3,028 | 0,48 | 18,75% | 2,78 | 3,058 | 2,77 | 12.028.780 |
| 14 Fev 2024 | 2,55 | 0,06 | 2,33% | 2,48 | 2,568 | 2,476 | 1.316.568 |
| 13 Fev 2024 | 2,492 | -0,13 | -4,96% | 2,624 | 2,624 | 2,454 | 1.705.068 |
| 12 Fev 2024 | 2,622 | 0,03 | 1,31% | 2,596 | 2,63 | 2,588 | 694.860 |
| 09 Fev 2024 | 2,588 | -0,03 | -1,07% | 2,62 | 2,63 | 2,574 | 680.376 |
| 08 Fev 2024 | 2,616 | 0,06 | 2,43% | 2,568 | 2,63 | 2,568 | 1.096.955 |
| 07 Fev 2024 | 2,554 | 0,03 | 1,11% | 2,522 | 2,586 | 2,512 | 863.367 |
| 06 Fev 2024 | 2,526 | 0,03 | 1,04% | 2,504 | 2,526 | 2,498 | 590.463 |
| 05 Fev 2024 | 2,50 | 0,00 | -0,16% | 2,50 | 2,526 | 2,468 | 998.041 |
| 02 Fev 2024 | 2,504 | -0,02 | -0,71% | 2,54 | 2,55 | 2,502 | 486.024 |
| 01 Fev 2024 | 2,522 | -0,04 | -1,64% | 2,56 | 2,56 | 2,506 | 670.474 |
| 31 Jan 2024 | 2,564 | 0,00 | 0,00% | 2,568 | 2,57 | 2,544 | 635.210 |
| 30 Jan 2024 | 2,564 | -0,01 | -0,47% | 2,58 | 2,594 | 2,564 | 508.167 |
| 29 Jan 2024 | 2,576 | -0,04 | -1,38% | 2,618 | 2,618 | 2,566 | 566.853 |
| 26 Jan 2024 | 2,612 | 0,00 | 0,00% | 2,60 | 2,626 | 2,59 | 664.314 |
