Cotações Históricas BKCH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 10,41 | -0,01 | -0,13% | 9,921 | 10,41 | 9,8435 | 10.378 |
04 Jul 2024 | 10,424 | -0,24 | -2,21% | 10,53 | 10,53 | 10,081 | 62.266 |
03 Jul 2024 | 10,66 | -0,18 | -1,62% | 10,756 | 10,911 | 9,692 | 383 |
02 Jul 2024 | 10,835 | 0,26 | 2,44% | 10,792 | 11,099 | 9,864 | 3.264 |
01 Jul 2024 | 10,577 | 0,46 | 4,53% | 10,466 | 10,698 | 9,4395 | 29.394 |
28 Jun 2024 | 10,119 | -0,06 | -0,61% | 10,304 | 10,492 | 9,464 | 2.428 |
27 Jun 2024 | 10,181 | -0,37 | -3,54% | 10,25 | 10,58 | 9,4775 | 12.182 |
26 Jun 2024 | 10,555 | 0,15 | 1,49% | 10,384 | 10,609 | 10,384 | 2.646 |
25 Jun 2024 | 10,40 | 0,39 | 3,94% | 10,318 | 10,427 | 10,318 | 223 |
24 Jun 2024 | 10,0055 | -0,24 | -2,35% | 9,917 | 10,085 | 9,129 | 3.126 |
21 Jun 2024 | 10,246 | -0,72 | -6,58% | 10,656 | 10,656 | 9,4495 | 1.083 |
20 Jun 2024 | 10,968 | 0,24 | 2,22% | 10,944 | 11,144 | 9,8345 | 6.047 |
19 Jun 2024 | 10,73 | 0,19 | 1,80% | 10,808 | 10,859 | 9,705 | 526 |
18 Jun 2024 | 10,54 | 0,32 | 3,08% | 10,764 | 10,764 | 9,6165 | 400 |
17 Jun 2024 | 10,225 | -0,13 | -1,22% | 10,244 | 10,352 | 9,904 | 1.056 |
14 Jun 2024 | 10,351 | 0,30 | 3,02% | 10,438 | 10,604 | 10,203 | 6.080 |
13 Jun 2024 | 10,048 | -0,21 | -2,07% | 10,182 | 10,645 | 9,928 | 14.718 |
12 Jun 2024 | 10,26 | 1,04 | 11,29% | 9,717 | 10,296 | 9,2985 | 1.171 |
11 Jun 2024 | 9,219 | -0,38 | -4,00% | 9,289 | 9,3665 | 8,8715 | 1.539 |
10 Jun 2024 | 9,603 | -0,46 | -4,54% | 9,599 | 9,6725 | 9,575 | 1.650 |
07 Jun 2024 | 10,0595 | 0,17 | 1,71% | 9,892 | 10,178 | 9,6115 | 2.720 |
06 Jun 2024 | 9,8905 | 0,69 | 7,53% | 9,51 | 9,893 | 9,4155 | 1.854 |
05 Jun 2024 | 9,1975 | 0,18 | 2,00% | 9,37 | 9,5175 | 8,9835 | 8.258 |
04 Jun 2024 | 9,0175 | 0,06 | 0,68% | 8,781 | 9,0915 | 8,7515 | 556 |
03 Jun 2024 | 8,9565 | 0,11 | 1,21% | 9,106 | 9,273 | 8,8305 | 1.524 |
31 Mai 2024 | 8,8495 | -0,13 | -1,40% | 8,898 | 9,3825 | 8,775 | 529 |
30 Mai 2024 | 8,975 | -0,02 | -0,21% | 8,994 | 9,2775 | 8,861 | 505 |
29 Mai 2024 | 8,9935 | -0,25 | -2,72% | 8,921 | 9,0145 | 8,921 | 336 |
28 Mai 2024 | 9,2445 | 0,07 | 0,81% | 9,206 | 9,3655 | 8,936 | 3.599 |
24 Mai 2024 | 9,1705 | 0,21 | 2,38% | 8,806 | 9,207 | 8,6335 | 998 |
23 Mai 2024 | 8,957 | -0,49 | -5,15% | 8,957 | 8,957 | 8,957 | 351 |
22 Mai 2024 | 9,443 | 0,29 | 3,13% | 9,405 | 9,4575 | 9,3925 | 60 |
21 Mai 2024 | 9,1565 | 0,57 | 6,58% | 9,176 | 9,308 | 9,028 | 850 |
20 Mai 2024 | 8,591 | -0,10 | -1,11% | 9,11 | 9,11 | 8,292 | 137 |
17 Mai 2024 | 8,6875 | 0,25 | 2,94% | 8,419 | 8,689 | 8,305 | 932 |
16 Mai 2024 | 8,4395 | 0,20 | 2,38% | 8,562 | 8,5955 | 8,3295 | 178 |
15 Mai 2024 | 8,2435 | 0,27 | 3,45% | 8,2435 | 8,2435 | 8,2435 | 17 |
14 Mai 2024 | 7,9685 | 0,01 | 0,18% | 7,685 | 8,011 | 7,579 | 2.029 |
13 Mai 2024 | 7,954 | 0,00 | 0,04% | 7,629 | 8,096 | 7,629 | 134 |
10 Mai 2024 | 7,951 | -0,48 | -5,74% | 8,35 | 8,705 | 7,915 | 1.759 |
09 Mai 2024 | 8,4355 | 0,26 | 3,15% | 8,4355 | 8,4355 | 8,4355 | 45 |
08 Mai 2024 | 8,1775 | -0,28 | -3,29% | 8,1775 | 8,1775 | 8,1775 | 2 |
07 Mai 2024 | 8,4555 | 0,40 | 4,94% | 8,73 | 8,7625 | 8,3245 | 181 |
03 Mai 2024 | 8,0575 | 0,04 | 0,55% | 8,08 | 8,5305 | 8,0125 | 1.469 |
02 Mai 2024 | 8,0135 | 0,50 | 6,61% | 7,874 | 8,041 | 7,665 | 1.701 |
01 Mai 2024 | 7,517 | -0,55 | -6,82% | 7,685 | 7,733 | 7,4795 | 163 |
30 Abr 2024 | 8,067 | -0,56 | -6,47% | 8,692 | 8,692 | 7,9015 | 47 |
29 Abr 2024 | 8,6255 | -0,04 | -0,44% | 8,672 | 8,685 | 8,3265 | 727 |
26 Abr 2024 | 8,6635 | 0,11 | 1,30% | 8,67 | 8,957 | 8,6365 | 3.917 |
25 Abr 2024 | 8,5525 | -0,31 | -3,54% | 8,442 | 8,565 | 8,442 | 381 |
24 Abr 2024 | 8,8665 | -0,15 | -1,61% | 9,237 | 9,2615 | 8,7745 | 5.928 |
23 Abr 2024 | 9,012 | 0,98 | 12,16% | 8,611 | 9,133 | 7,847 | 19.149 |
22 Abr 2024 | 8,035 | 0,04 | 0,56% | 8,035 | 8,035 | 8,035 | 6 |
19 Abr 2024 | 7,9905 | 0,10 | 1,27% | 7,888 | 8,12 | 7,6885 | 12.342 |
18 Abr 2024 | 7,89 | 0,60 | 8,17% | 7,65 | 7,931 | 7,368 | 1.458 |
17 Abr 2024 | 7,294 | 0,01 | 0,16% | 7,522 | 7,6535 | 7,2555 | 725 |
16 Abr 2024 | 7,2825 | -0,62 | -7,79% | 7,565 | 7,6935 | 7,177 | 749 |
15 Abr 2024 | 7,8975 | -0,39 | -4,73% | 8,048 | 8,118 | 7,7425 | 869 |
12 Abr 2024 | 8,2895 | 0,09 | 1,04% | 8,484 | 8,7525 | 8,1965 | 545 |
11 Abr 2024 | 8,204 | -0,11 | -1,35% | 8,521 | 8,521 | 8,1185 | 2.278 |
10 Abr 2024 | 8,316 | -0,05 | -0,65% | 8,705 | 8,77 | 8,0865 | 812 |
09 Abr 2024 | 8,3705 | -0,33 | -3,80% | 8,574 | 8,7285 | 8,295 | 8.804 |
08 Abr 2024 | 8,701 | 0,04 | 0,49% | 9,142 | 9,1555 | 8,496 | 238 |