Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas BIOTK
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 2.071,13 | 20,93 | 1,02% | 2.071,13 | 2.071,13 | 2.071,13 | 0 |
| 30 Mai 2024 | 2.050,20 | -54,25 | -2,58% | 2.050,20 | 2.050,20 | 2.050,20 | 0 |
| 29 Mai 2024 | 2.104,45 | 54,96 | 2,68% | 2.104,45 | 2.104,45 | 2.104,45 | 0 |
| 28 Mai 2024 | 2.049,49 | -21,83 | -1,05% | 2.049,49 | 2.049,49 | 2.049,49 | 0 |
| 27 Mai 2024 | 2.071,32 | 25,58 | 1,25% | 2.071,32 | 2.071,32 | 2.071,32 | 0 |
| 24 Mai 2024 | 2.045,74 | 10,32 | 0,51% | 2.045,74 | 2.045,74 | 2.045,74 | 0 |
| 23 Mai 2024 | 2.035,42 | -23,69 | -1,15% | 2.035,42 | 2.035,42 | 2.035,42 | 0 |
| 22 Mai 2024 | 2.059,11 | 49,39 | 2,46% | 2.059,11 | 2.059,11 | 2.059,11 | 0 |
| 21 Mai 2024 | 2.009,72 | -24,70 | -1,21% | 2.009,72 | 2.009,72 | 2.009,72 | 0 |
| 20 Mai 2024 | 2.034,42 | -21,58 | -1,05% | 2.034,42 | 2.034,42 | 2.034,42 | 0 |
| 17 Mai 2024 | 2.056,00 | -20,72 | -1,00% | 2.056,00 | 2.056,00 | 2.056,00 | 0 |
| 16 Mai 2024 | 2.076,72 | -0,49 | -0,02% | 2.076,72 | 2.076,72 | 2.076,72 | 0 |
| 15 Mai 2024 | 2.077,21 | 65,79 | 3,27% | 2.077,21 | 2.077,21 | 2.077,21 | 0 |
| 14 Mai 2024 | 2.011,42 | -45,31 | -2,20% | 2.011,42 | 2.011,42 | 2.011,42 | 0 |
| 13 Mai 2024 | 2.056,73 | -26,45 | -1,27% | 2.056,73 | 2.056,73 | 2.056,73 | 0 |
| 10 Mai 2024 | 2.083,18 | -4,28 | -0,21% | 2.083,18 | 2.083,18 | 2.083,18 | 0 |
| 09 Mai 2024 | 2.087,46 | -81,44 | -3,75% | 2.087,46 | 2.087,46 | 2.087,46 | 0 |
| 08 Mai 2024 | 2.168,90 | 1,83 | 0,08% | 2.168,90 | 2.168,90 | 2.168,90 | 0 |
| 07 Mai 2024 | 2.167,07 | 16,95 | 0,79% | 2.167,07 | 2.167,07 | 2.167,07 | 0 |
| 06 Mai 2024 | 2.150,12 | 23,88 | 1,12% | 2.150,12 | 2.150,12 | 2.150,12 | 0 |
| 03 Mai 2024 | 2.126,24 | -14,91 | -0,70% | 2.126,24 | 2.126,24 | 2.126,24 | 0 |
| 02 Mai 2024 | 2.141,15 | 53,44 | 2,56% | 2.141,15 | 2.141,15 | 2.141,15 | 0 |
| 30 Abr 2024 | 2.087,71 | 9,06 | 0,44% | 2.087,71 | 2.087,71 | 2.087,71 | 0 |
| 29 Abr 2024 | 2.078,65 | 1,76 | 0,08% | 2.078,65 | 2.078,65 | 2.078,65 | 0 |
| 26 Abr 2024 | 2.076,89 | 14,04 | 0,68% | 2.076,89 | 2.076,89 | 2.076,89 | 0 |
| 25 Abr 2024 | 2.062,85 | -28,01 | -1,34% | 2.062,85 | 2.062,85 | 2.062,85 | 0 |
| 24 Abr 2024 | 2.090,86 | -2,75 | -0,13% | 2.090,86 | 2.090,86 | 2.090,86 | 0 |
| 23 Abr 2024 | 2.093,61 | 60,61 | 2,98% | 2.093,61 | 2.093,61 | 2.093,61 | 0 |
| 22 Abr 2024 | 2.033,00 | 3,76 | 0,19% | 2.033,00 | 2.033,00 | 2.033,00 | 0 |
| 19 Abr 2024 | 2.029,24 | -19,83 | -0,97% | 2.029,24 | 2.029,24 | 2.029,24 | 0 |
| 18 Abr 2024 | 2.049,07 | 6,57 | 0,32% | 2.049,07 | 2.049,07 | 2.049,07 | 0 |
| 17 Abr 2024 | 2.042,50 | -38,12 | -1,83% | 2.042,50 | 2.042,50 | 2.042,50 | 0 |
| 16 Abr 2024 | 2.080,62 | -44,69 | -2,10% | 2.080,62 | 2.080,62 | 2.080,62 | 0 |
| 15 Abr 2024 | 2.125,31 | 19,83 | 0,94% | 2.125,31 | 2.125,31 | 2.125,31 | 0 |
| 12 Abr 2024 | 2.105,48 | -11,69 | -0,55% | 2.105,48 | 2.105,48 | 2.105,48 | 0 |
| 11 Abr 2024 | 2.117,17 | -6,48 | -0,31% | 2.117,17 | 2.117,17 | 2.117,17 | 0 |
| 10 Abr 2024 | 2.123,65 | 4,88 | 0,23% | 2.123,65 | 2.123,65 | 2.123,65 | 0 |
| 09 Abr 2024 | 2.118,77 | -18,41 | -0,86% | 2.118,77 | 2.118,77 | 2.118,77 | 0 |
| 08 Abr 2024 | 2.137,18 | 3,53 | 0,17% | 2.137,18 | 2.137,18 | 2.137,18 | 0 |
| 05 Abr 2024 | 2.133,65 | -24,75 | -1,15% | 2.133,65 | 2.133,65 | 2.133,65 | 0 |
| 04 Abr 2024 | 2.158,40 | -16,51 | -0,76% | 2.158,40 | 2.158,40 | 2.158,40 | 0 |
| 03 Abr 2024 | 2.174,91 | 27,90 | 1,30% | 2.174,91 | 2.174,91 | 2.174,91 | 0 |
| 02 Abr 2024 | 2.147,01 | -21,03 | -0,97% | 2.147,01 | 2.147,01 | 2.147,01 | 0 |
| 28 Mar 2024 | 2.168,04 | -12,04 | -0,55% | 2.168,04 | 2.168,04 | 2.168,04 | 0 |
| 27 Mar 2024 | 2.180,08 | 8,48 | 0,39% | 2.180,08 | 2.180,08 | 2.180,08 | 0 |
| 26 Mar 2024 | 2.171,60 | -0,07 | 0,00% | 2.171,60 | 2.171,60 | 2.171,60 | 0 |
| 25 Mar 2024 | 2.171,67 | -20,50 | -0,94% | 2.171,67 | 2.171,67 | 2.171,67 | 0 |
| 22 Mar 2024 | 2.192,17 | -7,31 | -0,33% | 2.192,17 | 2.192,17 | 2.192,17 | 0 |
| 21 Mar 2024 | 2.199,48 | 201,03 | 10,06% | 2.199,48 | 2.199,48 | 2.199,48 | 0 |
| 20 Mar 2024 | 1.998,45 | -26,37 | -1,30% | 1.998,45 | 1.998,45 | 1.998,45 | 0 |
| 19 Mar 2024 | 2.024,82 | -5,88 | -0,29% | 2.024,82 | 2.024,82 | 2.024,82 | 0 |
| 18 Mar 2024 | 2.030,70 | -37,71 | -1,82% | 2.030,70 | 2.030,70 | 2.030,70 | 0 |
| 15 Mar 2024 | 2.068,41 | -30,24 | -1,44% | 2.068,41 | 2.068,41 | 2.068,41 | 0 |
| 14 Mar 2024 | 2.098,65 | 15,10 | 0,72% | 2.098,65 | 2.098,65 | 2.098,65 | 0 |
| 13 Mar 2024 | 2.083,55 | -60,34 | -2,81% | 2.083,55 | 2.083,55 | 2.083,55 | 0 |
| 12 Mar 2024 | 2.143,89 | -13,73 | -0,64% | 2.143,89 | 2.143,89 | 2.143,89 | 0 |
| 11 Mar 2024 | 2.157,62 | 11,38 | 0,53% | 2.157,62 | 2.157,62 | 2.157,62 | 0 |
| 08 Mar 2024 | 2.146,24 | -4,46 | -0,21% | 2.146,24 | 2.146,24 | 2.146,24 | 0 |
| 07 Mar 2024 | 2.150,70 | -27,29 | -1,25% | 2.150,70 | 2.150,70 | 2.150,70 | 0 |
| 06 Mar 2024 | 2.177,99 | 20,28 | 0,94% | 2.177,99 | 2.177,99 | 2.177,99 | 0 |
| 05 Mar 2024 | 2.157,71 | -19,55 | -0,90% | 2.157,71 | 2.157,71 | 2.157,71 | 0 |
| 04 Mar 2024 | 2.177,26 | -26,19 | -1,19% | 2.177,26 | 2.177,26 | 2.177,26 | 0 |
