Cotações Históricas BNQP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 135,49 | 0,00 | 0,00% | 135,49 | 135,49 | 135,49 | 0 |
26 Jun 2024 | 135,49 | 0,20 | 0,15% | 135,49 | 135,49 | 135,49 | 200 |
25 Jun 2024 | 135,29 | -0,36 | -0,27% | 135,4799 | 135,4799 | 135,29 | 300 |
24 Jun 2024 | 135,6499 | 0,00 | 0,00% | 135,6499 | 135,6499 | 135,6499 | 0 |
21 Jun 2024 | 135,6499 | -0,35 | -0,26% | 137,79 | 137,79 | 135,6499 | 3 |
20 Jun 2024 | 136,00 | 3,01 | 2,26% | 136,00 | 136,00 | 136,00 | 5 |
19 Jun 2024 | 132,9899 | 0,00 | 0,00% | 132,9899 | 132,9899 | 132,9899 | 0 |
18 Jun 2024 | 132,9899 | -0,93 | -0,69% | 132,9899 | 132,9899 | 132,9899 | 11 |
17 Jun 2024 | 133,92 | 0,00 | 0,00% | 133,92 | 133,92 | 133,92 | 0 |
14 Jun 2024 | 133,92 | 0,00 | 0,00% | 133,92 | 133,92 | 133,92 | 0 |
13 Jun 2024 | 133,92 | 1,00 | 0,75% | 133,92 | 133,92 | 133,92 | 50 |
12 Jun 2024 | 132,9201 | 0,00 | 0,00% | 132,9201 | 132,9201 | 132,9201 | 0 |
11 Jun 2024 | 132,9201 | 0,00 | 0,00% | 132,9201 | 132,9201 | 132,9201 | 0 |
10 Jun 2024 | 132,9201 | -1,57 | -1,17% | 131,29 | 132,9201 | 131,29 | 108 |
07 Jun 2024 | 134,4899 | 0,00 | 0,00% | 134,4899 | 134,4899 | 134,4899 | 0 |
06 Jun 2024 | 134,4899 | 0,00 | 0,00% | 134,4899 | 134,4899 | 134,4899 | 0 |
05 Jun 2024 | 134,4899 | -0,23 | -0,17% | 134,4899 | 134,4899 | 134,4899 | 20 |
04 Jun 2024 | 134,72 | -1,93 | -1,41% | 134,72 | 134,72 | 134,72 | 5 |
03 Jun 2024 | 136,65 | 0,00 | 0,00% | 136,65 | 136,65 | 136,65 | 0 |
31 Mai 2024 | 136,65 | 0,72 | 0,53% | 136,65 | 136,65 | 136,65 | 2 |
30 Mai 2024 | 135,93 | -5,16 | -3,66% | 138,00 | 138,00 | 135,93 | 50 |
29 Mai 2024 | 141,0899 | 0,51 | 0,36% | 141,3599 | 141,3599 | 141,0899 | 60 |
28 Mai 2024 | 140,58 | 2,70 | 1,96% | 140,8399 | 141,73 | 140,58 | 539 |
27 Mai 2024 | 137,88 | -2,38 | -1,70% | 139,00 | 139,3099 | 137,88 | 147 |
24 Mai 2024 | 140,26 | -0,87 | -0,62% | 140,26 | 140,26 | 140,26 | 7 |
23 Mai 2024 | 141,1299 | 0,00 | 0,00% | 141,1299 | 141,1299 | 141,1299 | 0 |
22 Mai 2024 | 141,1299 | -2,04 | -1,43% | 141,5601 | 141,5601 | 141,1299 | 93 |
21 Mai 2024 | 143,1701 | 2,46 | 1,75% | 143,1701 | 143,1701 | 143,1701 | 2 |
20 Mai 2024 | 140,7099 | 0,00 | 0,00% | 140,7099 | 140,7099 | 140,7099 | 0 |
17 Mai 2024 | 140,7099 | 1,32 | 0,95% | 140,7099 | 140,7099 | 140,7099 | 4 |
16 Mai 2024 | 139,39 | 0,00 | 0,00% | 139,39 | 139,39 | 139,39 | 0 |
15 Mai 2024 | 139,39 | 3,19 | 2,34% | 138,0501 | 139,39 | 138,0501 | 290 |
14 Mai 2024 | 136,20 | -1,39 | -1,01% | 137,5372 | 137,5372 | 136,20 | 52 |
13 Mai 2024 | 137,59 | 1,94 | 1,43% | 136,45 | 137,59 | 136,45 | 53 |
10 Mai 2024 | 135,6501 | -1,08 | -0,79% | 135,59 | 135,6501 | 135,59 | 277 |
09 Mai 2024 | 136,73 | 0,00 | 0,00% | 136,73 | 136,73 | 136,73 | 0 |
08 Mai 2024 | 136,73 | -0,15 | -0,11% | 136,73 | 136,73 | 136,73 | 14 |
07 Mai 2024 | 136,8799 | 1,76 | 1,30% | 136,8499 | 136,8799 | 136,8499 | 12 |
06 Mai 2024 | 135,12 | 0,42 | 0,31% | 135,2199 | 135,2199 | 135,1099 | 150 |
03 Mai 2024 | 134,6999 | 0,26 | 0,19% | 134,6999 | 134,6999 | 134,6999 | 20 |
02 Mai 2024 | 134,4399 | -2,05 | -1,50% | 134,2801 | 134,4399 | 134,2801 | 198 |
30 Abr 2024 | 136,4899 | -1,17 | -0,85% | 136,4899 | 136,4899 | 136,4899 | 20 |
29 Abr 2024 | 137,6599 | 1,37 | 1,01% | 137,17 | 137,6599 | 137,17 | 237 |
26 Abr 2024 | 136,29 | 0,00 | 0,00% | 136,29 | 136,29 | 136,29 | 0 |
25 Abr 2024 | 136,29 | 1,50 | 1,11% | 135,59 | 136,29 | 135,59 | 380 |
24 Abr 2024 | 134,79 | -1,06 | -0,78% | 133,2501 | 134,79 | 133,2501 | 240 |
23 Abr 2024 | 135,8499 | 0,00 | 0,00% | 135,8499 | 135,8499 | 135,8499 | 0 |
22 Abr 2024 | 135,8499 | 2,10 | 1,57% | 135,6799 | 135,8499 | 135,6799 | 72 |
19 Abr 2024 | 133,7499 | 0,00 | 0,00% | 133,7499 | 133,7499 | 133,7499 | 0 |
18 Abr 2024 | 133,7499 | 3,05 | 2,33% | 133,6099 | 133,7499 | 133,00 | 140 |
17 Abr 2024 | 130,70 | 0,00 | 0,00% | 130,70 | 130,70 | 130,70 | 0 |
16 Abr 2024 | 130,70 | -3,05 | -2,28% | 131,2899 | 131,2899 | 129,3801 | 315 |
15 Abr 2024 | 133,75 | 4,48 | 3,47% | 130,45 | 133,75 | 130,2701 | 488 |
12 Abr 2024 | 129,27 | -0,37 | -0,29% | 132,09 | 133,49 | 129,27 | 1.358 |
11 Abr 2024 | 129,6399 | 2,23 | 1,75% | 129,6399 | 129,6399 | 129,6399 | 230 |
10 Abr 2024 | 127,4101 | 0,00 | 0,00% | 127,4101 | 127,4101 | 127,4101 | 0 |
09 Abr 2024 | 127,4101 | 0,00 | 0,00% | 127,4101 | 127,4101 | 127,4101 | 0 |
08 Abr 2024 | 127,4101 | 1,31 | 1,04% | 127,4101 | 127,4101 | 127,4101 | 14 |
05 Abr 2024 | 126,1001 | -1,72 | -1,35% | 126,1001 | 126,1001 | 126,1001 | 5 |
04 Abr 2024 | 127,8199 | 6,12 | 5,03% | 127,8199 | 127,8199 | 127,8199 | 4 |
03 Abr 2024 | 121,70 | 0,00 | 0,00% | 121,70 | 121,70 | 121,70 | 0 |
02 Abr 2024 | 121,70 | 0,00 | 0,00% | 121,70 | 121,70 | 121,70 | 0 |