Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas BKCH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 17 Mai 2024 | 42,5575 | 0,05 | 0,11% | 42,3746 | 44,4757 | 42,1897 | 0 |
| 16 Mai 2024 | 42,5095 | -0,94 | -2,16% | 43,4847 | 43,893 | 42,4181 | 0 |
| 15 Mai 2024 | 43,4476 | 3,37 | 8,42% | 40,1926 | 43,4931 | 40,1828 | 0 |
| 14 Mai 2024 | 40,0739 | 0,50 | 1,26% | 39,6935 | 40,7382 | 38,9939 | 0 |
| 13 Mai 2024 | 39,5768 | -0,48 | -1,19% | 39,6125 | 41,1989 | 39,3453 | 0 |
| 10 Mai 2024 | 40,0551 | -2,06 | -4,89% | 42,1871 | 42,9557 | 40,0077 | 0 |
| 09 Mai 2024 | 42,1158 | 0,12 | 0,29% | 42,0019 | 43,0856 | 41,3027 | 0 |
| 08 Mai 2024 | 41,9928 | -0,24 | -0,57% | 42,1796 | 42,2911 | 40,3032 | 0 |
| 07 Mai 2024 | 42,2334 | -1,88 | -4,25% | 44,1126 | 44,1175 | 41,7702 | 0 |
| 06 Mai 2024 | 44,1089 | 2,66 | 6,43% | 41,4323 | 44,976 | 41,4317 | 0 |
| 03 Mai 2024 | 41,4443 | 0,27 | 0,65% | 41,1977 | 43,1765 | 41,0001 | 0 |
| 02 Mai 2024 | 41,1771 | 1,80 | 4,57% | 39,3579 | 41,256 | 39,168 | 0 |
| 01 Mai 2024 | 39,3777 | -0,28 | -0,70% | 39,6516 | 41,4471 | 38,1936 | 0 |
| 30 Abr 2024 | 39,656 | -3,39 | -7,88% | 42,9183 | 42,9344 | 39,5999 | 0 |
| 29 Abr 2024 | 43,0497 | -2,49 | -5,47% | 45,5389 | 45,543 | 42,5081 | 0 |
| 26 Abr 2024 | 45,543 | 0,71 | 1,57% | 44,9433 | 45,8283 | 44,1168 | 0 |
| 25 Abr 2024 | 44,8373 | -0,33 | -0,73% | 45,1183 | 45,119 | 42,3211 | 0 |
| 24 Abr 2024 | 45,1679 | -1,40 | -3,01% | 46,5906 | 47,4955 | 44,7557 | 0 |
| 23 Abr 2024 | 46,5677 | 2,52 | 5,72% | 44,0712 | 47,0386 | 43,5829 | 0 |
| 22 Abr 2024 | 44,0492 | 3,72 | 9,23% | 40,3667 | 44,0496 | 40,3664 | 0 |
| 19 Abr 2024 | 40,3264 | 1,02 | 2,60% | 39,2929 | 41,3018 | 39,283 | 0 |
| 18 Abr 2024 | 39,3046 | 1,37 | 3,61% | 37,9542 | 40,7756 | 37,6924 | 0 |
| 17 Abr 2024 | 37,9346 | 0,14 | 0,38% | 37,8273 | 38,895 | 36,9076 | 0 |
| 16 Abr 2024 | 37,7912 | -0,85 | -2,20% | 38,6125 | 38,618 | 36,7304 | 0 |
| 15 Abr 2024 | 38,643 | -2,24 | -5,49% | 40,879 | 41,3816 | 38,5571 | 0 |
| 12 Abr 2024 | 40,8869 | -2,73 | -6,25% | 43,5735 | 43,5763 | 40,4658 | 0 |
| 11 Abr 2024 | 43,613 | 0,95 | 2,23% | 42,6824 | 43,6516 | 41,7874 | 0 |
| 10 Abr 2024 | 42,6626 | -0,17 | -0,40% | 42,7781 | 43,3656 | 41,3663 | 0 |
| 09 Abr 2024 | 42,834 | -1,30 | -2,94% | 44,1415 | 44,1458 | 42,3918 | 0 |
| 08 Abr 2024 | 44,1316 | 0,50 | 1,16% | 43,7124 | 46,6255 | 43,3985 | 0 |
| 05 Abr 2024 | 43,6269 | -0,79 | -1,77% | 44,3467 | 45,2076 | 43,5091 | 0 |
| 04 Abr 2024 | 44,4131 | -0,68 | -1,50% | 45,1109 | 47,3059 | 44,3535 | 0 |
| 03 Abr 2024 | 45,0899 | -0,30 | -0,67% | 45,3801 | 46,2569 | 44,835 | 0 |
| 02 Abr 2024 | 45,3937 | -3,10 | -6,40% | 48,4414 | 48,4425 | 44,6468 | 0 |
| 01 Abr 2024 | 48,4981 | -2,56 | -5,02% | 51,0045 | 51,0233 | 48,0857 | 0 |
| 28 Mar 2024 | 51,0626 | 0,19 | 0,37% | 50,9064 | 54,2652 | 50,8992 | 0 |
| 27 Mar 2024 | 50,8725 | 0,29 | 0,57% | 50,553 | 52,5735 | 49,1725 | 0 |
| 26 Mar 2024 | 50,5837 | -1,27 | -2,45% | 51,9103 | 52,4622 | 50,224 | 0 |
| 25 Mar 2024 | 51,8558 | 3,95 | 8,25% | 47,9158 | 52,8284 | 47,9155 | 0 |
| 22 Mar 2024 | 47,9051 | -1,95 | -3,91% | 49,8335 | 49,8427 | 47,1308 | 0 |
| 21 Mar 2024 | 49,855 | 0,16 | 0,32% | 49,7252 | 51,4586 | 49,134 | 0 |
| 20 Mar 2024 | 49,697 | 6,32 | 14,56% | 43,358 | 49,7023 | 43,024 | 0 |
| 19 Mar 2024 | 43,3797 | -1,17 | -2,62% | 44,4697 | 44,4747 | 40,7083 | 0 |
| 18 Mar 2024 | 44,5491 | -0,25 | -0,56% | 44,7909 | 45,768 | 43,1816 | 0 |
| 15 Mar 2024 | 44,7985 | 2,16 | 5,05% | 42,6448 | 45,4142 | 41,635 | 0 |
| 14 Mar 2024 | 42,6435 | -2,94 | -6,45% | 45,544 | 45,5486 | 41,7002 | 0 |
| 13 Mar 2024 | 45,5842 | 0,38 | 0,83% | 45,2141 | 47,4032 | 44,9358 | 0 |
| 12 Mar 2024 | 45,208 | -0,57 | -1,24% | 45,684 | 46,2257 | 43,554 | 0 |
| 11 Mar 2024 | 45,7751 | -3,78 | -7,64% | 49,557 | 51,4399 | 45,7279 | 0 |
| 08 Mar 2024 | 49,56 | 2,97 | 6,36% | 46,6117 | 51,889 | 46,6117 | 0 |
| 07 Mar 2024 | 46,5949 | 0,18 | 0,39% | 46,4427 | 46,9379 | 44,9057 | 0 |
| 06 Mar 2024 | 46,414 | 2,24 | 5,08% | 44,1897 | 47,6526 | 44,0295 | 0 |
| 05 Mar 2024 | 44,1702 | -3,47 | -7,28% | 47,5446 | 48,8083 | 43,7881 | 0 |
| 04 Mar 2024 | 47,6404 | -1,16 | -2,37% | 48,8392 | 51,3991 | 46,7781 | 0 |
| 01 Mar 2024 | 48,7958 | 1,47 | 3,11% | 47,292 | 48,7974 | 45,3213 | 0 |
| 29 Fev 2024 | 47,3228 | -3,89 | -7,60% | 51,1865 | 52,4455 | 46,0686 | 0 |
| 28 Fev 2024 | 51,2165 | -2,32 | -4,34% | 53,5658 | 56,2397 | 50,2209 | 0 |
| 27 Fev 2024 | 53,5392 | 0,71 | 1,34% | 53,0493 | 57,478 | 52,0834 | 0 |
| 26 Fev 2024 | 52,8331 | 7,44 | 16,39% | 45,4142 | 53,6323 | 45,4102 | 0 |
| 23 Fev 2024 | 45,3935 | -1,60 | -3,41% | 46,9882 | 46,9891 | 44,1405 | 0 |
| 22 Fev 2024 | 46,9967 | 2,12 | 4,72% | 44,8757 | 47,6818 | 44,8724 | 0 |
| 21 Fev 2024 | 44,8806 | -2,91 | -6,09% | 47,7574 | 47,7626 | 44,7291 | 0 |
