Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas BNQ9
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 3,6227 | -0,01 | -0,14% | 3,6523 | 3,6539 | 3,5682 | 31.000 |
| 30 Mai 2024 | 3,6278 | -0,18 | -4,73% | 3,80 | 3,8038 | 3,6278 | 9.520 |
| 29 Mai 2024 | 3,8078 | -0,17 | -4,33% | 4,00 | 4,0219 | 3,7607 | 7.799 |
| 28 Mai 2024 | 3,98 | 0,06 | 1,53% | 3,9141 | 3,9831 | 3,8631 | 15.867 |
| 27 Mai 2024 | 3,9199 | -0,03 | -0,78% | 3,9148 | 3,9241 | 3,8911 | 5.450 |
| 24 Mai 2024 | 3,9509 | -0,19 | -4,61% | 4,1887 | 4,1989 | 3,9509 | 12.495 |
| 23 Mai 2024 | 4,1418 | -0,13 | -3,08% | 4,30 | 4,49 | 4,1418 | 42.379 |
| 22 Mai 2024 | 4,2736 | 0,29 | 7,34% | 3,9648 | 4,29 | 3,9648 | 36.510 |
| 21 Mai 2024 | 3,9812 | -0,05 | -1,31% | 4,06 | 4,1718 | 3,9812 | 41.521 |
| 20 Mai 2024 | 4,0341 | 0,09 | 2,39% | 3,95 | 4,0628 | 3,91 | 18.373 |
| 17 Mai 2024 | 3,94 | 0,12 | 3,05% | 3,796 | 3,9409 | 3,7853 | 42.407 |
| 16 Mai 2024 | 3,8234 | 0,11 | 2,94% | 3,7043 | 3,8483 | 3,6823 | 8.890 |
| 15 Mai 2024 | 3,7141 | 0,11 | 3,11% | 3,6759 | 3,7218 | 3,619 | 51.816 |
| 14 Mai 2024 | 3,6022 | -0,06 | -1,58% | 3,625 | 3,6824 | 3,5682 | 8.087 |
| 13 Mai 2024 | 3,66 | 0,08 | 2,15% | 3,5192 | 3,66 | 3,5192 | 7.759 |
| 10 Mai 2024 | 3,5829 | -0,04 | -1,02% | 3,6399 | 3,6399 | 3,5597 | 21.292 |
| 09 Mai 2024 | 3,62 | 0,04 | 1,18% | 3,5159 | 3,62 | 3,4851 | 25.398 |
| 08 Mai 2024 | 3,5779 | 0,07 | 2,10% | 3,5311 | 3,60 | 3,5311 | 1.245 |
| 07 Mai 2024 | 3,5043 | -0,01 | -0,30% | 3,4818 | 3,5344 | 3,4501 | 9.782 |
| 06 Mai 2024 | 3,5149 | 0,06 | 1,71% | 3,43 | 3,5845 | 3,4121 | 30.155 |
| 03 Mai 2024 | 3,4559 | 0,13 | 3,96% | 3,2981 | 3,4559 | 3,2981 | 5.352 |
| 02 Mai 2024 | 3,3244 | 0,00 | -0,09% | 3,3618 | 3,3618 | 3,2626 | 8.126 |
| 30 Abr 2024 | 3,3274 | -0,09 | -2,57% | 3,452 | 3,4881 | 3,3195 | 24.244 |
| 29 Abr 2024 | 3,4151 | 0,14 | 4,36% | 3,27 | 3,4151 | 3,2239 | 19.600 |
| 26 Abr 2024 | 3,2723 | -0,14 | -4,09% | 3,50 | 3,50 | 3,2331 | 33.371 |
| 25 Abr 2024 | 3,4118 | 0,03 | 0,94% | 3,3878 | 3,4377 | 3,3878 | 5.764 |
| 24 Abr 2024 | 3,38 | -0,18 | -5,00% | 3,543 | 3,5691 | 3,38 | 23.788 |
| 23 Abr 2024 | 3,558 | 0,12 | 3,63% | 3,50 | 3,558 | 3,4489 | 18.601 |
| 22 Abr 2024 | 3,4335 | 0,05 | 1,58% | 3,4369 | 3,52 | 3,38 | 10.354 |
| 19 Abr 2024 | 3,38 | 0,02 | 0,60% | 3,4559 | 3,456 | 3,35 | 8.295 |
| 18 Abr 2024 | 3,36 | 0,00 | 0,00% | 3,36 | 3,4559 | 3,3151 | 14.051 |
| 17 Abr 2024 | 3,36 | 0,08 | 2,44% | 3,28 | 3,36 | 3,2111 | 6.535 |
| 16 Abr 2024 | 3,28 | -0,01 | -0,30% | 3,2763 | 3,38 | 3,25 | 37.555 |
| 15 Abr 2024 | 3,29 | -0,13 | -3,83% | 3,3858 | 3,4155 | 3,29 | 17.413 |
| 12 Abr 2024 | 3,4212 | 0,07 | 2,12% | 3,3456 | 3,4212 | 3,3383 | 8.742 |
| 11 Abr 2024 | 3,3501 | -0,07 | -2,03% | 3,4405 | 3,4607 | 3,3138 | 15.376 |
| 10 Abr 2024 | 3,4194 | -0,03 | -0,88% | 3,4531 | 3,4799 | 3,4194 | 9.872 |
| 09 Abr 2024 | 3,4498 | 0,05 | 1,38% | 3,4027 | 3,4498 | 3,4027 | 4.008 |
| 08 Abr 2024 | 3,4028 | 0,12 | 3,79% | 3,2552 | 3,4047 | 3,2552 | 13.313 |
| 05 Abr 2024 | 3,2784 | -0,04 | -1,09% | 3,304 | 3,35 | 3,2557 | 19.373 |
| 04 Abr 2024 | 3,3146 | -0,08 | -2,41% | 3,41 | 3,41 | 3,2796 | 9.890 |
| 03 Abr 2024 | 3,3965 | -0,11 | -3,16% | 3,4642 | 3,5347 | 3,3965 | 9.395 |
| 02 Abr 2024 | 3,5073 | 0,24 | 7,22% | 3,3896 | 3,5242 | 3,3827 | 28.188 |
| 28 Mar 2024 | 3,271 | 0,08 | 2,54% | 3,1912 | 3,30 | 3,1613 | 30.648 |
| 27 Mar 2024 | 3,1901 | -0,15 | -4,45% | 3,3319 | 3,3319 | 3,1901 | 28.898 |
| 26 Mar 2024 | 3,3385 | -0,03 | -0,88% | 3,3729 | 3,4099 | 3,3069 | 5.740 |
| 25 Mar 2024 | 3,3682 | -0,02 | -0,73% | 3,3751 | 3,398 | 3,2793 | 8.964 |
| 22 Mar 2024 | 3,3928 | -0,04 | -1,24% | 3,4247 | 3,4247 | 3,3769 | 5.918 |
| 21 Mar 2024 | 3,4354 | 0,08 | 2,30% | 3,4129 | 3,4354 | 3,35 | 6.614 |
| 20 Mar 2024 | 3,3583 | -0,11 | -3,14% | 3,4883 | 3,4883 | 3,3583 | 18.860 |
| 19 Mar 2024 | 3,467 | 0,05 | 1,56% | 3,4539 | 3,5097 | 3,4208 | 17.124 |
| 18 Mar 2024 | 3,4136 | 0,07 | 2,08% | 3,4363 | 3,4798 | 3,3344 | 13.240 |
| 15 Mar 2024 | 3,3442 | -0,14 | -3,99% | 3,4789 | 3,4997 | 3,25 | 15.019 |
| 14 Mar 2024 | 3,4832 | 0,19 | 5,88% | 3,3176 | 3,5173 | 3,262 | 18.929 |
| 13 Mar 2024 | 3,2898 | -0,07 | -2,06% | 3,3667 | 3,3667 | 3,2596 | 37.809 |
| 12 Mar 2024 | 3,3591 | -0,10 | -2,97% | 3,4753 | 3,4753 | 3,3462 | 18.015 |
| 11 Mar 2024 | 3,462 | -0,07 | -2,07% | 3,5712 | 3,5712 | 3,4281 | 16.631 |
| 08 Mar 2024 | 3,535 | -0,01 | -0,24% | 3,5786 | 3,5878 | 3,5002 | 25.787 |
| 07 Mar 2024 | 3,5434 | -0,24 | -6,40% | 3,8319 | 3,8688 | 3,5434 | 6.661 |
| 06 Mar 2024 | 3,7857 | -0,11 | -2,93% | 3,859 | 3,9089 | 3,7857 | 25.179 |
| 05 Mar 2024 | 3,90 | 0,04 | 1,17% | 3,8257 | 3,90 | 3,7801 | 34.985 |
| 04 Mar 2024 | 3,855 | 0,18 | 4,76% | 3,7682 | 3,9498 | 3,7541 | 71.227 |
