Recursos principais
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas BNQJ
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Set 2024 | 218,785 | -3,43 | -1,55% | 221,3401 | 221,3799 | 218,785 | 23 |
| 26 Set 2024 | 222,2199 | 2,92 | 1,33% | 221,0401 | 222,2199 | 221,0401 | 45 |
| 25 Set 2024 | 219,30 | 0,26 | 0,12% | 219,30 | 219,30 | 219,30 | 15 |
| 24 Set 2024 | 219,0399 | 2,53 | 1,17% | 220,035 | 220,035 | 219,0399 | 145 |
| 23 Set 2024 | 216,505 | -1,97 | -0,90% | 216,465 | 216,505 | 216,465 | 230 |
| 20 Set 2024 | 218,475 | 4,49 | 2,10% | 215,50 | 218,475 | 215,50 | 76 |
| 19 Set 2024 | 213,9801 | 0,89 | 0,42% | 213,9801 | 213,9801 | 213,9801 | 221 |
| 18 Set 2024 | 213,0853 | -0,76 | -0,36% | 213,0853 | 213,0853 | 213,0853 | 1 |
| 17 Set 2024 | 213,85 | -3,15 | -1,45% | 213,85 | 213,85 | 213,85 | 10 |
| 16 Set 2024 | 216,9999 | 1,96 | 0,91% | 216,9999 | 216,9999 | 216,9999 | 10 |
| 13 Set 2024 | 215,0399 | 7,64 | 3,68% | 214,60 | 215,0399 | 214,60 | 32 |
| 12 Set 2024 | 207,4005 | 0,00 | 0,00% | 207,4005 | 207,4005 | 207,4005 | 0 |
| 11 Set 2024 | 207,4005 | 0,00 | 0,00% | 207,4005 | 207,4005 | 207,4005 | 0 |
| 10 Set 2024 | 207,4005 | 0,00 | 0,00% | 207,4005 | 207,4005 | 207,4005 | 0 |
| 09 Set 2024 | 207,4005 | 0,00 | 0,00% | 207,4005 | 207,4005 | 207,4005 | 0 |
| 06 Set 2024 | 207,4005 | 0,00 | 0,00% | 207,4005 | 207,4005 | 207,4005 | 0 |
| 05 Set 2024 | 207,4005 | 0,00 | 0,00% | 207,4005 | 207,4005 | 207,4005 | 0 |
| 04 Set 2024 | 207,4005 | 0,00 | 0,00% | 207,4005 | 207,4005 | 207,4005 | 0 |
| 03 Set 2024 | 207,4005 | -2,97 | -1,41% | 207,4005 | 207,4005 | 207,4005 | 15 |
| 02 Set 2024 | 210,3733 | 0,14 | 0,07% | 210,3733 | 210,3733 | 210,3733 | 14 |
| 30 Ago 2024 | 210,2332 | 0,00 | 0,00% | 210,2332 | 210,2332 | 210,2332 | 0 |
| 29 Ago 2024 | 210,2332 | 0,00 | 0,00% | 210,2332 | 210,2332 | 210,2332 | 0 |
| 28 Ago 2024 | 210,2332 | 2,47 | 1,19% | 208,1801 | 210,2332 | 208,1801 | 12 |
| 27 Ago 2024 | 207,7601 | 0,00 | 0,00% | 207,7601 | 207,7601 | 207,7601 | 0 |
| 26 Ago 2024 | 207,7601 | 0,00 | 0,00% | 207,7601 | 207,7601 | 207,7601 | 0 |
| 23 Ago 2024 | 207,7601 | 0,00 | 0,00% | 207,7601 | 207,7601 | 207,7601 | 0 |
| 22 Ago 2024 | 207,7601 | 0,00 | 0,00% | 207,7601 | 207,7601 | 207,7601 | 0 |
| 21 Ago 2024 | 207,7601 | 0,00 | 0,00% | 207,7601 | 207,7601 | 207,7601 | 0 |
| 20 Ago 2024 | 207,7601 | 0,00 | 0,00% | 207,7601 | 207,7601 | 207,7601 | 0 |
| 19 Ago 2024 | 207,7601 | 0,00 | 0,00% | 207,7601 | 207,7601 | 207,7601 | 0 |
| 16 Ago 2024 | 207,7601 | 0,00 | 0,00% | 207,7601 | 207,7601 | 207,7601 | 0 |
| 15 Ago 2024 | 207,7601 | 0,00 | 0,00% | 207,7601 | 207,7601 | 207,7601 | 0 |
| 14 Ago 2024 | 207,7601 | -1,28 | -0,61% | 207,7601 | 207,7601 | 207,7601 | 50 |
| 13 Ago 2024 | 209,0399 | 1,70 | 0,82% | 209,0399 | 209,0399 | 209,0399 | 1 |
| 12 Ago 2024 | 207,3399 | 4,22 | 2,08% | 207,3399 | 207,3399 | 207,3399 | 17 |
| 09 Ago 2024 | 203,1199 | 0,00 | 0,00% | 203,1199 | 203,1199 | 203,1199 | 0 |
| 08 Ago 2024 | 203,1199 | 3,62 | 1,81% | 203,1199 | 203,1199 | 203,1199 | 49 |
| 07 Ago 2024 | 199,5001 | 0,00 | 0,00% | 199,5001 | 199,5001 | 199,5001 | 0 |
| 06 Ago 2024 | 199,5001 | 0,00 | 0,00% | 199,5001 | 199,5001 | 199,5001 | 0 |
| 05 Ago 2024 | 199,5001 | -6,50 | -3,16% | 199,5001 | 199,5001 | 199,5001 | 30 |
| 02 Ago 2024 | 206,00 | -1,14 | -0,55% | 206,00 | 206,00 | 206,00 | 5 |
| 01 Ago 2024 | 207,1401 | 0,00 | 0,00% | 207,1401 | 207,1401 | 207,1401 | 0 |
| 31 Jul 2024 | 207,1401 | -0,29 | -0,14% | 207,1401 | 207,1401 | 207,1401 | 7 |
| 30 Jul 2024 | 207,4309 | 2,59 | 1,26% | 204,3401 | 207,4309 | 204,3401 | 49 |
| 29 Jul 2024 | 204,84 | 0,00 | 0,00% | 204,84 | 204,84 | 204,84 | 0 |
| 26 Jul 2024 | 204,84 | 0,00 | 0,00% | 204,84 | 204,84 | 204,84 | 0 |
| 25 Jul 2024 | 204,84 | 0,00 | 0,00% | 204,84 | 204,84 | 204,84 | 0 |
| 24 Jul 2024 | 204,84 | 0,00 | 0,00% | 204,84 | 204,84 | 204,84 | 0 |
| 23 Jul 2024 | 204,84 | -5,16 | -2,46% | 203,8401 | 204,84 | 203,8401 | 36 |
| 22 Jul 2024 | 210,00 | 0,00 | 0,00% | 210,00 | 210,00 | 210,00 | 0 |
| 19 Jul 2024 | 210,00 | 0,00 | 0,00% | 210,00 | 210,00 | 210,00 | 0 |
| 18 Jul 2024 | 210,00 | 0,00 | 0,00% | 210,00 | 210,00 | 210,00 | 0 |
| 17 Jul 2024 | 210,00 | 1,44 | 0,69% | 210,00 | 210,00 | 210,00 | 48 |
| 16 Jul 2024 | 208,565 | 1,71 | 0,82% | 207,4401 | 208,565 | 207,4401 | 184 |
| 15 Jul 2024 | 206,8599 | 0,00 | 0,00% | 206,8599 | 206,8599 | 206,8599 | 0 |
| 12 Jul 2024 | 206,8599 | 0,00 | 0,00% | 206,8599 | 206,8599 | 206,8599 | 0 |
| 11 Jul 2024 | 206,8599 | 4,24 | 2,09% | 206,8599 | 206,8599 | 206,8599 | 5 |
| 10 Jul 2024 | 202,6178 | 0,00 | 0,00% | 202,6178 | 202,6178 | 202,6178 | 0 |
| 09 Jul 2024 | 202,6178 | 0,00 | 0,00% | 202,6178 | 202,6178 | 202,6178 | 0 |
| 08 Jul 2024 | 202,6178 | 0,00 | 0,00% | 202,6178 | 202,6178 | 202,6178 | 0 |
| 05 Jul 2024 | 202,6178 | 0,00 | 0,00% | 202,6178 | 202,6178 | 202,6178 | 0 |
| 04 Jul 2024 | 202,6178 | 0,00 | 0,00% | 202,6178 | 202,6178 | 202,6178 | 0 |
| 03 Jul 2024 | 202,6178 | 0,00 | 0,00% | 202,6178 | 202,6178 | 202,6178 | 0 |
| 02 Jul 2024 | 202,6178 | 0,00 | 0,00% | 202,6178 | 202,6178 | 202,6178 | 0 |
| 01 Jul 2024 | 202,6178 | -0,38 | -0,19% | 202,6178 | 202,6178 | 202,6178 | 3 |
