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 BKWO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mai 2024 | 31,6475 | 0,04 | 0,11% | 31,611 | 31,7001 | 31,5191 | 0 |
| 23 Mai 2024 | 31,6112 | -0,13 | -0,40% | 31,7394 | 32,0153 | 31,5347 | 0 |
| 22 Mai 2024 | 31,7383 | -0,07 | -0,23% | 31,8086 | 31,8805 | 31,6099 | 0 |
| 21 Mai 2024 | 31,8101 | 0,03 | 0,10% | 31,7742 | 31,8488 | 31,7131 | 0 |
| 20 Mai 2024 | 31,7772 | 0,06 | 0,18% | 31,7188 | 31,875 | 31,7188 | 0 |
| 17 Mai 2024 | 31,72 | -0,04 | -0,11% | 31,7522 | 31,8182 | 31,6082 | 0 |
| 16 Mai 2024 | 31,7565 | -0,11 | -0,34% | 31,8638 | 31,9231 | 31,7522 | 0 |
| 15 Mai 2024 | 31,8658 | 0,37 | 1,17% | 31,4922 | 31,8821 | 31,492 | 0 |
| 14 Mai 2024 | 31,4967 | 0,13 | 0,43% | 31,3625 | 31,5184 | 31,3205 | 0 |
| 13 Mai 2024 | 31,3627 | -0,10 | -0,33% | 31,467 | 31,5596 | 31,3071 | 0 |
| 10 Mai 2024 | 31,4659 | -0,07 | -0,24% | 31,5395 | 31,6189 | 31,403 | 0 |
| 09 Mai 2024 | 31,5402 | 0,11 | 0,35% | 31,4301 | 31,578 | 31,4046 | 0 |
| 08 Mai 2024 | 31,4294 | -0,42 | -1,31% | 31,844 | 31,8446 | 31,3201 | 0 |
| 07 Mai 2024 | 31,8462 | -0,01 | -0,04% | 31,8573 | 31,9524 | 31,7701 | 0 |
| 06 Mai 2024 | 31,8591 | 0,48 | 1,52% | 31,3819 | 31,8592 | 31,3819 | 0 |
| 03 Mai 2024 | 31,3814 | 0,38 | 1,22% | 31,0053 | 31,4378 | 31,0046 | 0 |
| 02 Mai 2024 | 31,0035 | 0,21 | 0,68% | 30,7949 | 31,0598 | 30,6667 | 0 |
| 01 Mai 2024 | 30,7936 | 0,03 | 0,10% | 30,7623 | 31,3106 | 30,6576 | 0 |
| 30 Abr 2024 | 30,7615 | -0,42 | -1,34% | 31,1738 | 31,2751 | 30,7602 | 0 |
| 29 Abr 2024 | 31,1796 | -0,02 | -0,07% | 31,2005 | 31,2725 | 31,0037 | 0 |
| 26 Abr 2024 | 31,2011 | 0,25 | 0,80% | 30,9548 | 31,292 | 30,9537 | 0 |
| 25 Abr 2024 | 30,955 | -0,30 | -0,97% | 31,2591 | 31,2593 | 30,5878 | 0 |
| 24 Abr 2024 | 31,2595 | -0,08 | -0,26% | 31,3379 | 31,5104 | 31,1252 | 0 |
| 23 Abr 2024 | 31,3414 | 0,49 | 1,58% | 30,853 | 31,3832 | 30,8527 | 0 |
| 22 Abr 2024 | 30,8544 | 0,30 | 0,97% | 30,5591 | 31,0572 | 30,5586 | 0 |
| 19 Abr 2024 | 30,5593 | -0,34 | -1,09% | 30,8974 | 30,9903 | 30,4536 | 0 |
| 18 Abr 2024 | 30,897 | -0,09 | -0,29% | 30,9888 | 31,276 | 30,8414 | 0 |
| 17 Abr 2024 | 30,9879 | -0,26 | -0,83% | 31,2466 | 31,4093 | 30,9045 | 0 |
| 16 Abr 2024 | 31,2461 | -0,02 | -0,06% | 31,2652 | 31,4233 | 31,1169 | 0 |
| 15 Abr 2024 | 31,2653 | -0,42 | -1,32% | 31,684 | 32,036 | 31,2129 | 0 |
| 12 Abr 2024 | 31,6825 | -0,63 | -1,96% | 32,3093 | 32,31 | 31,5816 | 0 |
| 11 Abr 2024 | 32,3148 | 0,23 | 0,73% | 32,0809 | 32,3919 | 31,9633 | 0 |
| 10 Abr 2024 | 32,0805 | -0,29 | -0,91% | 32,3681 | 32,3688 | 31,9332 | 0 |
| 09 Abr 2024 | 32,3737 | -0,02 | -0,05% | 32,3886 | 32,5357 | 32,0637 | 0 |
| 08 Abr 2024 | 32,3895 | -0,05 | -0,16% | 32,4415 | 32,5511 | 32,3511 | 0 |
| 05 Abr 2024 | 32,4416 | 0,45 | 1,42% | 31,9812 | 32,5649 | 31,9802 | 0 |
| 04 Abr 2024 | 31,9872 | -0,37 | -1,13% | 32,3559 | 32,7376 | 31,9829 | 0 |
| 03 Abr 2024 | 32,3537 | 0,03 | 0,10% | 32,3217 | 32,5474 | 32,2688 | 0 |
| 02 Abr 2024 | 32,322 | -0,24 | -0,73% | 32,5567 | 32,5572 | 32,1505 | 0 |
| 01 Abr 2024 | 32,5583 | -0,11 | -0,33% | 32,6635 | 32,7625 | 32,4806 | 0 |
| 28 Mar 2024 | 32,6658 | 0,04 | 0,12% | 32,6267 | 32,7433 | 32,5934 | 0 |
| 27 Mar 2024 | 32,6272 | 0,18 | 0,55% | 32,4467 | 32,6366 | 32,3833 | 0 |
| 26 Mar 2024 | 32,448 | -0,09 | -0,28% | 32,5404 | 32,7193 | 32,445 | 0 |
| 25 Mar 2024 | 32,5399 | -0,07 | -0,22% | 32,6117 | 32,6482 | 32,5023 | 0 |
| 22 Mar 2024 | 32,6112 | -0,08 | -0,24% | 32,6849 | 32,6852 | 32,4824 | 0 |
| 21 Mar 2024 | 32,6882 | 0,21 | 0,65% | 32,4754 | 32,8356 | 32,4746 | 0 |
| 20 Mar 2024 | 32,4771 | 0,29 | 0,89% | 32,1895 | 32,5026 | 32,1048 | 0 |
| 19 Mar 2024 | 32,1912 | 0,23 | 0,71% | 31,9541 | 32,207 | 31,7931 | 0 |
| 18 Mar 2024 | 31,9629 | 0,23 | 0,73% | 31,7325 | 32,0397 | 31,7322 | 0 |
| 15 Mar 2024 | 31,7321 | -0,27 | -0,85% | 32,004 | 32,0048 | 31,7018 | 0 |
| 14 Mar 2024 | 32,004 | -0,09 | -0,28% | 32,0945 | 32,176 | 31,8146 | 0 |
| 13 Mar 2024 | 32,0953 | 0,02 | 0,06% | 32,0764 | 32,1845 | 32,0273 | 0 |
| 12 Mar 2024 | 32,0775 | 0,45 | 1,43% | 31,6251 | 32,0988 | 31,6242 | 0 |
| 11 Mar 2024 | 31,6267 | -0,21 | -0,65% | 31,8314 | 31,8319 | 31,445 | 0 |
| 08 Mar 2024 | 31,8336 | -0,23 | -0,70% | 32,0593 | 32,3729 | 31,75 | 0 |
| 07 Mar 2024 | 32,0587 | 0,39 | 1,22% | 31,6737 | 32,106 | 31,6734 | 0 |
| 06 Mar 2024 | 31,6727 | 0,21 | 0,65% | 31,4689 | 31,8083 | 31,4689 | 0 |
| 05 Mar 2024 | 31,4673 | -0,39 | -1,22% | 31,8526 | 31,8536 | 31,3157 | 0 |
| 04 Mar 2024 | 31,855 | 0,01 | 0,02% | 31,8472 | 31,9877 | 31,8325 | 0 |
| 01 Mar 2024 | 31,8476 | 0,34 | 1,08% | 31,5065 | 31,8707 | 31,5059 | 0 |
| 29 Fev 2024 | 31,5072 | 0,14 | 0,45% | 31,3655 | 31,5725 | 31,2604 | 0 |
| 28 Fev 2024 | 31,3649 | -0,18 | -0,56% | 31,539 | 31,5399 | 31,3002 | 0 |
| 27 Fev 2024 | 31,5427 | 0,06 | 0,20% | 31,4793 | 31,5563 | 31,418 | 0 |
| 26 Fev 2024 | 31,4802 | 0,03 | 0,10% | 31,4474 | 31,6026 | 31,4464 | 0 |
