Cotações Históricas BNDX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 48,5784 | -0,05 | -0,11% | 48,625 | 48,625 | 48,5771 | 0 |
09 Mai 2024 | 48,633 | -0,08 | -0,17% | 48,6398 | 48,6444 | 48,6168 | 0 |
08 Mai 2024 | 48,7178 | -0,03 | -0,07% | 48,7135 | 48,735 | 48,7036 | 0 |
07 Mai 2024 | 48,7498 | 0,17 | 0,36% | 48,7383 | 48,7559 | 48,7174 | 0 |
06 Mai 2024 | 48,5761 | 0,08 | 0,16% | 48,6067 | 48,6067 | 48,5725 | 0 |
03 Mai 2024 | 48,5006 | 0,10 | 0,21% | 48,5236 | 48,5557 | 48,4703 | 0 |
02 Mai 2024 | 48,3994 | 0,10 | 0,20% | 48,349 | 48,4038 | 48,3426 | 0 |
01 Mai 2024 | 48,3041 | -0,12 | -0,25% | 48,3089 | 48,3116 | 48,2978 | 0 |
30 Abr 2024 | 48,4258 | -0,05 | -0,10% | 48,4296 | 48,4454 | 48,4128 | 0 |
29 Abr 2024 | 48,4743 | 0,14 | 0,28% | 48,465 | 48,4944 | 48,4569 | 0 |
26 Abr 2024 | 48,3376 | 0,08 | 0,16% | 48,314 | 48,3742 | 48,3101 | 0 |
25 Abr 2024 | 48,2588 | -0,09 | -0,19% | 48,2779 | 48,2779 | 48,236 | 0 |
24 Abr 2024 | 48,3515 | -0,19 | -0,39% | 48,4139 | 48,4139 | 48,3388 | 0 |
23 Abr 2024 | 48,5431 | 0,01 | 0,02% | 48,5218 | 48,5863 | 48,5099 | 0 |
22 Abr 2024 | 48,5333 | 0,02 | 0,03% | 48,4892 | 48,5398 | 48,4789 | 0 |
19 Abr 2024 | 48,5176 | 0,02 | 0,05% | 48,5114 | 48,5249 | 48,4772 | 0 |
18 Abr 2024 | 48,4942 | -0,01 | -0,02% | 48,5388 | 48,5564 | 48,4916 | 0 |
17 Abr 2024 | 48,5036 | 0,03 | 0,06% | 48,5185 | 48,5275 | 48,4771 | 0 |
16 Abr 2024 | 48,4748 | -0,14 | -0,29% | 48,4933 | 48,4937 | 48,4376 | 0 |
15 Abr 2024 | 48,6146 | -0,17 | -0,35% | 48,656 | 48,6578 | 48,6022 | 0 |
12 Abr 2024 | 48,7864 | 0,19 | 0,39% | 48,8363 | 48,8578 | 48,7803 | 0 |
11 Abr 2024 | 48,5958 | -0,15 | -0,30% | 48,7001 | 48,7049 | 48,5801 | 0 |
10 Abr 2024 | 48,741 | -0,13 | -0,27% | 48,7454 | 48,7918 | 48,7407 | 0 |
09 Abr 2024 | 48,8715 | -0,01 | -0,01% | 48,9281 | 48,9723 | 48,8466 | 0 |
08 Abr 2024 | 48,8778 | 0,07 | 0,15% | 48,7992 | 48,9031 | 48,7956 | 0 |
05 Abr 2024 | 48,8057 | -0,05 | -0,11% | 48,8149 | 48,8663 | 48,804 | 0 |
04 Abr 2024 | 48,8587 | 0,10 | 0,21% | 48,8453 | 48,8894 | 48,8422 | 0 |
03 Abr 2024 | 48,7552 | -0,01 | -0,03% | 48,7346 | 48,7561 | 48,6934 | 0 |
02 Abr 2024 | 48,7692 | -0,35 | -0,71% | 48,7622 | 48,7844 | 48,7368 | 0 |
01 Abr 2024 | 49,1186 | 0,01 | 0,02% | 49,1235 | 49,1269 | 49,1184 | 0 |
28 Mar 2024 | 49,1089 | -0,01 | -0,02% | 49,095 | 49,1265 | 49,0682 | 0 |
27 Mar 2024 | 49,1178 | 0,13 | 0,26% | 49,0953 | 49,129 | 49,0858 | 0 |
26 Mar 2024 | 48,9889 | 0,04 | 0,08% | 48,9815 | 48,9966 | 48,9672 | 0 |
25 Mar 2024 | 48,9508 | -0,08 | -0,17% | 48,9795 | 48,9854 | 48,9438 | 0 |
22 Mar 2024 | 49,0348 | 0,13 | 0,26% | 49,0214 | 49,056 | 49,0189 | 0 |
21 Mar 2024 | 48,9064 | 0,08 | 0,16% | 48,9083 | 48,9179 | 48,8717 | 0 |
20 Mar 2024 | 48,8269 | 0,02 | 0,05% | 48,8516 | 48,8522 | 48,826 | 0 |
19 Mar 2024 | 48,8019 | 0,05 | 0,10% | 48,8343 | 48,8346 | 48,7957 | 0 |
18 Mar 2024 | 48,7509 | 0,01 | 0,01% | 48,749 | 48,7839 | 48,749 | 0 |
15 Mar 2024 | 48,745 | -0,06 | -0,13% | 48,7548 | 48,7598 | 48,7344 | 0 |
14 Mar 2024 | 48,8097 | -0,14 | -0,29% | 48,9166 | 48,924 | 48,8082 | 0 |
13 Mar 2024 | 48,9537 | -0,05 | -0,10% | 48,9628 | 48,9928 | 48,9511 | 0 |
12 Mar 2024 | 49,0018 | -0,01 | -0,02% | 49,0297 | 49,0366 | 48,9819 | 0 |
11 Mar 2024 | 49,0094 | -0,07 | -0,14% | 49,0558 | 49,0558 | 48,9803 | 0 |
08 Mar 2024 | 49,0777 | 0,08 | 0,17% | 49,1004 | 49,1095 | 49,0776 | 0 |
07 Mar 2024 | 48,9928 | 0,06 | 0,12% | 49,0554 | 49,0567 | 48,9803 | 0 |
06 Mar 2024 | 48,932 | 0,05 | 0,10% | 48,8977 | 48,9391 | 48,8946 | 0 |
05 Mar 2024 | 48,8839 | 0,20 | 0,41% | 48,8683 | 48,914 | 48,8675 | 0 |
04 Mar 2024 | 48,6863 | 0,04 | 0,09% | 48,6537 | 48,6996 | 48,6479 | 0 |
01 Mar 2024 | 48,6437 | -0,09 | -0,19% | 48,5743 | 48,6776 | 48,5425 | 0 |
29 Fev 2024 | 48,7339 | 0,09 | 0,19% | 48,6579 | 48,75 | 48,6475 | 0 |
28 Fev 2024 | 48,6427 | 0,02 | 0,03% | 48,638 | 48,6611 | 48,6231 | 0 |
27 Fev 2024 | 48,6264 | -0,05 | -0,09% | 48,6692 | 48,6816 | 48,6251 | 0 |
26 Fev 2024 | 48,6725 | -0,09 | -0,18% | 48,7407 | 48,742 | 48,6725 | 0 |
23 Fev 2024 | 48,7582 | 0,14 | 0,29% | 48,676 | 48,7662 | 48,6685 | 0 |
22 Fev 2024 | 48,6157 | 0,03 | 0,07% | 48,6154 | 48,6723 | 48,6154 | 0 |
21 Fev 2024 | 48,5832 | -0,08 | -0,17% | 48,6809 | 48,681 | 48,5832 | 0 |
20 Fev 2024 | 48,6652 | 0,08 | 0,17% | 48,6286 | 48,6866 | 48,6281 | 0 |
16 Fev 2024 | 48,5846 | -0,06 | -0,12% | 48,5754 | 48,6009 | 48,5565 | 0 |
15 Fev 2024 | 48,6443 | 0,02 | 0,05% | 48,7056 | 48,7233 | 48,6372 | 0 |
14 Fev 2024 | 48,6219 | 0,08 | 0,17% | 48,5603 | 48,6219 | 48,5503 | 0 |
13 Fev 2024 | 48,5371 | -0,06 | -0,12% | 48,5407 | 48,5732 | 48,5371 | 0 |
12 Fev 2024 | 48,5952 | 0,06 | 0,13% | 48,6042 | 48,6048 | 48,5864 | 0 |