Cotações Históricas BANKG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.448,79 | 0,84 | 0,06% | 1.448,37 | 1.458,31 | 1.439,45 | 0 |
27 Jun 2024 | 1.447,95 | -4,54 | -0,31% | 1.452,53 | 1.458,14 | 1.445,23 | 0 |
26 Jun 2024 | 1.452,49 | -7,11 | -0,49% | 1.459,76 | 1.468,54 | 1.443,31 | 0 |
25 Jun 2024 | 1.459,60 | -10,88 | -0,74% | 1.470,94 | 1.475,83 | 1.453,94 | 0 |
24 Jun 2024 | 1.470,48 | 30,87 | 2,14% | 1.439,79 | 1.472,19 | 1.439,79 | 0 |
21 Jun 2024 | 1.439,61 | -24,73 | -1,69% | 1.464,34 | 1.464,34 | 1.427,94 | 0 |
20 Jun 2024 | 1.464,34 | 15,96 | 1,10% | 1.448,44 | 1.465,23 | 1.447,16 | 0 |
19 Jun 2024 | 1.448,38 | -1,35 | -0,09% | 1.450,17 | 1.461,43 | 1.441,92 | 0 |
18 Jun 2024 | 1.449,73 | 16,61 | 1,16% | 1.433,44 | 1.455,29 | 1.433,44 | 0 |
17 Jun 2024 | 1.433,12 | 17,60 | 1,24% | 1.415,62 | 1.439,17 | 1.411,70 | 0 |
14 Jun 2024 | 1.415,52 | -31,46 | -2,17% | 1.446,44 | 1.446,44 | 1.393,65 | 0 |
13 Jun 2024 | 1.446,98 | -44,23 | -2,97% | 1.491,26 | 1.491,26 | 1.440,14 | 0 |
12 Jun 2024 | 1.491,21 | 14,12 | 0,96% | 1.477,13 | 1.497,09 | 1.477,13 | 0 |
11 Jun 2024 | 1.477,09 | -39,91 | -2,63% | 1.517,03 | 1.521,46 | 1.469,65 | 0 |
10 Jun 2024 | 1.517,00 | -21,83 | -1,42% | 1.538,76 | 1.538,76 | 1.507,35 | 0 |
07 Jun 2024 | 1.538,83 | 1,14 | 0,07% | 1.537,68 | 1.547,92 | 1.527,87 | 0 |
06 Jun 2024 | 1.537,69 | 24,93 | 1,65% | 1.512,82 | 1.540,42 | 1.505,53 | 0 |
05 Jun 2024 | 1.512,76 | -3,28 | -0,22% | 1.516,07 | 1.524,46 | 1.508,18 | 0 |
04 Jun 2024 | 1.516,04 | -39,43 | -2,53% | 1.554,66 | 1.554,66 | 1.509,31 | 0 |
03 Jun 2024 | 1.555,47 | 3,48 | 0,22% | 1.552,04 | 1.569,16 | 1.552,04 | 0 |
31 Mai 2024 | 1.551,99 | 1,36 | 0,09% | 1.550,55 | 1.557,36 | 1.543,14 | 0 |
30 Mai 2024 | 1.550,63 | 22,74 | 1,49% | 1.527,80 | 1.551,11 | 1.522,97 | 0 |
29 Mai 2024 | 1.527,89 | -23,02 | -1,48% | 1.553,42 | 1.553,42 | 1.521,11 | 0 |
28 Mai 2024 | 1.550,91 | 6,92 | 0,45% | 1.544,00 | 1.554,67 | 1.542,94 | 0 |
27 Mai 2024 | 1.543,99 | 1,46 | 0,09% | 1.546,90 | 1.546,90 | 1.537,59 | 0 |
24 Mai 2024 | 1.542,53 | -1,83 | -0,12% | 1.544,16 | 1.544,74 | 1.523,03 | 0 |
23 Mai 2024 | 1.544,36 | 1,37 | 0,09% | 1.542,98 | 1.550,82 | 1.537,33 | 0 |
22 Mai 2024 | 1.542,99 | -8,78 | -0,57% | 1.551,69 | 1.555,51 | 1.542,99 | 0 |
21 Mai 2024 | 1.551,77 | -2,01 | -0,13% | 1.565,61 | 1.565,61 | 1.538,10 | 0 |
20 Mai 2024 | 1.553,78 | 1,31 | 0,08% | 1.561,53 | 1.561,53 | 1.551,34 | 0 |
17 Mai 2024 | 1.552,47 | 16,82 | 1,10% | 1.537,76 | 1.552,47 | 1.536,69 | 0 |
16 Mai 2024 | 1.535,65 | -5,37 | -0,35% | 1.540,90 | 1.542,84 | 1.532,86 | 0 |
15 Mai 2024 | 1.541,02 | 7,91 | 0,52% | 1.533,59 | 1.545,83 | 1.530,98 | 0 |
14 Mai 2024 | 1.533,11 | 16,23 | 1,07% | 1.516,83 | 1.536,23 | 1.516,83 | 0 |
13 Mai 2024 | 1.516,88 | 5,13 | 0,34% | 1.514,36 | 1.520,94 | 1.511,33 | 0 |
10 Mai 2024 | 1.511,75 | 8,33 | 0,55% | 1.503,57 | 1.516,78 | 1.503,57 | 0 |
09 Mai 2024 | 1.503,42 | -8,50 | -0,56% | 1.513,38 | 1.513,38 | 1.494,85 | 0 |
08 Mai 2024 | 1.511,92 | -1,22 | -0,08% | 1.513,02 | 1.519,95 | 1.501,98 | 0 |
07 Mai 2024 | 1.513,14 | 33,53 | 2,27% | 1.479,72 | 1.513,19 | 1.479,72 | 0 |
06 Mai 2024 | 1.479,61 | 16,56 | 1,13% | 1.463,10 | 1.479,96 | 1.462,74 | 0 |
03 Mai 2024 | 1.463,05 | -11,31 | -0,77% | 1.474,42 | 1.488,15 | 1.456,29 | 0 |
02 Mai 2024 | 1.474,36 | 9,84 | 0,67% | 1.465,26 | 1.482,89 | 1.465,26 | 0 |
30 Abr 2024 | 1.464,52 | -18,94 | -1,28% | 1.484,93 | 1.487,02 | 1.462,61 | 0 |
29 Abr 2024 | 1.483,46 | -8,72 | -0,58% | 1.495,83 | 1.508,57 | 1.479,72 | 0 |
26 Abr 2024 | 1.492,18 | 15,11 | 1,02% | 1.478,23 | 1.498,74 | 1.478,23 | 0 |
25 Abr 2024 | 1.477,07 | 5,12 | 0,35% | 1.471,94 | 1.491,56 | 1.467,22 | 0 |
24 Abr 2024 | 1.471,95 | -7,09 | -0,48% | 1.484,95 | 1.486,21 | 1.466,87 | 0 |
23 Abr 2024 | 1.479,04 | 29,91 | 2,06% | 1.449,13 | 1.480,64 | 1.449,13 | 0 |
22 Abr 2024 | 1.449,13 | 23,80 | 1,67% | 1.434,16 | 1.449,39 | 1.428,56 | 0 |
19 Abr 2024 | 1.425,33 | 0,11 | 0,01% | 1.423,99 | 1.426,79 | 1.405,41 | 0 |
18 Abr 2024 | 1.425,22 | 28,76 | 2,06% | 1.396,53 | 1.425,22 | 1.396,53 | 0 |
17 Abr 2024 | 1.396,46 | 19,50 | 1,42% | 1.376,95 | 1.407,76 | 1.376,95 | 0 |
16 Abr 2024 | 1.376,96 | -29,56 | -2,10% | 1.406,76 | 1.406,76 | 1.374,75 | 0 |
15 Abr 2024 | 1.406,52 | 5,29 | 0,38% | 1.401,31 | 1.421,70 | 1.400,53 | 0 |
12 Abr 2024 | 1.401,23 | -3,99 | -0,28% | 1.406,41 | 1.421,58 | 1.396,65 | 0 |
11 Abr 2024 | 1.405,22 | -32,13 | -2,24% | 1.437,21 | 1.439,08 | 1.394,03 | 0 |
10 Abr 2024 | 1.437,35 | 9,19 | 0,64% | 1.429,52 | 1.443,63 | 1.418,25 | 0 |
09 Abr 2024 | 1.428,16 | -15,65 | -1,08% | 1.444,25 | 1.445,74 | 1.427,34 | 0 |
08 Abr 2024 | 1.443,81 | 12,11 | 0,85% | 1.436,95 | 1.445,49 | 1.431,14 | 0 |
05 Abr 2024 | 1.431,70 | -16,12 | -1,11% | 1.445,30 | 1.445,30 | 1.415,84 | 0 |
04 Abr 2024 | 1.447,82 | 10,61 | 0,74% | 1.437,26 | 1.451,91 | 1.437,26 | 0 |
03 Abr 2024 | 1.437,21 | 21,14 | 1,49% | 1.416,08 | 1.439,92 | 1.416,08 | 0 |
02 Abr 2024 | 1.416,07 | 0,42 | 0,03% | 1.415,76 | 1.428,36 | 1.411,68 | 0 |