Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas BNBA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 39,10 | -3,05 | -7,23% | 42,0501 | 42,0501 | 39,0559 | 4 |
| 14 Jun 2024 | 42,1466 | 0,12 | 0,30% | 39,3993 | 42,1466 | 39,3993 | 543 |
| 13 Jun 2024 | 42,0223 | -0,54 | -1,26% | 38,8831 | 42,0223 | 38,8831 | 1.341 |
| 12 Jun 2024 | 42,5582 | 3,10 | 7,85% | 42,5582 | 42,5582 | 39,7698 | 136 |
| 11 Jun 2024 | 39,4614 | -9,74 | -19,80% | 39,7351 | 39,7351 | 39,4614 | 51 |
| 10 Jun 2024 | 49,2014 | 0,00 | 0,00% | 49,2014 | 49,2014 | 49,2014 | 0 |
| 07 Jun 2024 | 49,2014 | 0,16 | 0,33% | 45,319 | 49,2014 | 45,128 | 98 |
| 06 Jun 2024 | 49,0399 | 3,44 | 7,54% | 49,0399 | 49,0399 | 45,2069 | 2.787 |
| 05 Jun 2024 | 45,60 | 2,94 | 6,90% | 45,70 | 45,7285 | 44,7617 | 1.348 |
| 04 Jun 2024 | 42,6558 | 2,64 | 6,59% | 43,5898 | 43,5898 | 40,2349 | 250 |
| 03 Jun 2024 | 40,02 | -1,72 | -4,11% | 40,3649 | 41,1363 | 40,02 | 1.402 |
| 31 Mai 2024 | 41,7355 | 0,23 | 0,54% | 38,3292 | 41,7355 | 38,3292 | 0 |
| 30 Mai 2024 | 41,5102 | -0,57 | -1,36% | 38,4589 | 41,5102 | 38,4589 | 0 |
| 29 Mai 2024 | 42,0812 | -0,04 | -0,09% | 42,0812 | 42,0812 | 38,4936 | 53 |
| 28 Mai 2024 | 42,1176 | -0,05 | -0,13% | 42,1176 | 42,1176 | 38,603 | 33 |
| 27 Mai 2024 | 42,1717 | 0,88 | 2,14% | 42,1717 | 42,1717 | 38,8402 | 7 |
| 24 Mai 2024 | 41,29 | -0,13 | -0,32% | 41,29 | 41,29 | 38,1674 | 0 |
| 23 Mai 2024 | 41,4239 | -2,07 | -4,75% | 39,6572 | 42,9456 | 39,0394 | 76 |
| 22 Mai 2024 | 43,4889 | 3,46 | 8,64% | 40,1782 | 43,4889 | 39,8721 | 636 |
| 21 Mai 2024 | 40,0311 | 3,68 | 10,12% | 38,4595 | 40,0311 | 38,4595 | 24 |
| 20 Mai 2024 | 36,3511 | -3,69 | -9,22% | 36,649 | 39,6387 | 36,3511 | 30 |
| 17 Mai 2024 | 40,0431 | -0,77 | -1,89% | 40,0431 | 40,0431 | 37,10 | 222 |
| 16 Mai 2024 | 40,815 | 1,39 | 3,52% | 37,4328 | 40,815 | 36,9319 | 95 |
| 15 Mai 2024 | 39,4259 | -2,17 | -5,21% | 39,6325 | 39,6325 | 36,5961 | 265 |
| 14 Mai 2024 | 41,5911 | 0,00 | 0,00% | 41,5911 | 41,5911 | 41,5911 | 0 |
| 13 Mai 2024 | 41,5911 | 0,12 | 0,30% | 41,5911 | 41,5911 | 38,3633 | 30 |
| 10 Mai 2024 | 41,4681 | -0,60 | -1,43% | 38,6833 | 41,4681 | 38,026 | 76 |
| 09 Mai 2024 | 42,0688 | 1,42 | 3,48% | 42,0688 | 42,0688 | 39,112 | 66 |
| 08 Mai 2024 | 40,6524 | -0,36 | -0,88% | 40,6524 | 40,6524 | 38,00 | 54 |
| 07 Mai 2024 | 41,0131 | 3,12 | 8,23% | 41,0131 | 41,0131 | 38,0936 | 34 |
| 06 Mai 2024 | 37,8947 | -1,60 | -4,06% | 38,5824 | 41,5228 | 37,8947 | 130 |
| 03 Mai 2024 | 39,4976 | 1,43 | 3,77% | 39,4976 | 39,4976 | 36,45 | 33 |
| 02 Mai 2024 | 38,063 | -3,69 | -8,84% | 38,063 | 38,063 | 35,70 | 34 |
| 30 Abr 2024 | 41,7537 | 3,63 | 9,52% | 39,0041 | 41,7537 | 39,0041 | 0 |
| 29 Abr 2024 | 38,1252 | -1,05 | -2,69% | 37,8215 | 40,4409 | 37,8215 | 915 |
| 26 Abr 2024 | 39,1788 | -3,32 | -7,82% | 39,8442 | 43,1082 | 38,9741 | 30 |
| 25 Abr 2024 | 42,501 | -0,03 | -0,06% | 42,501 | 42,501 | 39,4658 | 2.958 |
| 24 Abr 2024 | 42,5273 | 2,79 | 7,03% | 39,8418 | 42,5273 | 39,78 | 1.770 |
| 23 Abr 2024 | 39,735 | -2,44 | -5,80% | 39,58 | 42,1611 | 39,58 | 15 |
| 22 Abr 2024 | 42,1796 | 2,76 | 7,00% | 39,8772 | 42,1796 | 39,7073 | 9 |
| 19 Abr 2024 | 39,4199 | 1,24 | 3,25% | 39,4199 | 39,4199 | 36,9792 | 0 |
| 18 Abr 2024 | 38,18 | 0,40 | 1,06% | 35,7383 | 38,18 | 35,7383 | 0 |
| 17 Abr 2024 | 37,7805 | -0,71 | -1,84% | 38,15 | 38,15 | 35,20 | 24 |
| 16 Abr 2024 | 38,4894 | 0,28 | 0,72% | 36,4337 | 38,4894 | 35,0336 | 210 |
| 15 Abr 2024 | 38,2127 | -5,33 | -12,24% | 37,9263 | 38,2127 | 37,7191 | 171 |
| 12 Abr 2024 | 43,5403 | 4,32 | 11,03% | 40,9721 | 43,7741 | 40,802 | 316 |
| 11 Abr 2024 | 39,2157 | -1,61 | -3,94% | 39,5395 | 42,5937 | 39,2157 | 192 |
| 10 Abr 2024 | 40,825 | 0,01 | 0,03% | 40,825 | 40,825 | 37,7596 | 241 |
| 09 Abr 2024 | 40,8123 | -0,10 | -0,25% | 37,6171 | 40,8123 | 37,2155 | 448 |
| 08 Abr 2024 | 40,915 | 3,13 | 8,28% | 37,6764 | 40,915 | 37,6764 | 692 |
| 05 Abr 2024 | 37,7851 | -2,78 | -6,86% | 37,0479 | 40,1055 | 36,9984 | 2.354 |
| 04 Abr 2024 | 40,5667 | 1,11 | 2,81% | 37,4196 | 40,5667 | 37,4196 | 718 |
| 03 Abr 2024 | 39,4562 | -0,02 | -0,05% | 36,4463 | 39,4562 | 36,00 | 33 |
| 02 Abr 2024 | 39,475 | -1,93 | -4,66% | 36,799 | 39,475 | 35,6561 | 124 |
| 28 Mar 2024 | 41,405 | 1,21 | 3,02% | 41,405 | 41,405 | 38,0038 | 201 |
| 27 Mar 2024 | 40,1925 | -1,35 | -3,26% | 40,1925 | 40,1925 | 36,7971 | 625 |
| 26 Mar 2024 | 41,5471 | 3,43 | 8,99% | 38,3448 | 41,5471 | 37,1373 | 536 |
| 25 Mar 2024 | 38,12 | -0,62 | -1,60% | 38,1247 | 38,1247 | 37,70 | 683 |
| 22 Mar 2024 | 38,7408 | 2,49 | 6,87% | 37,89 | 41,0251 | 35,9003 | 307 |
| 21 Mar 2024 | 36,2515 | -0,75 | -2,02% | 36,1186 | 36,2515 | 36,1186 | 34 |
| 20 Mar 2024 | 37,00 | 4,00 | 12,12% | 34,0729 | 37,00 | 34,00 | 12 |
