Cotações Históricas BNQS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 117,6999 | 0,00 | 0,00% | 117,6999 | 117,6999 | 117,6999 | 0 |
25 Jun 2024 | 117,6999 | 0,00 | 0,00% | 117,6999 | 117,6999 | 117,6999 | 0 |
24 Jun 2024 | 117,6999 | 0,00 | 0,00% | 117,6999 | 117,6999 | 117,6999 | 0 |
21 Jun 2024 | 117,6999 | 0,00 | 0,00% | 117,6999 | 117,6999 | 117,6999 | 0 |
20 Jun 2024 | 117,6999 | 0,00 | 0,00% | 117,6999 | 117,6999 | 117,6999 | 0 |
19 Jun 2024 | 117,6999 | 0,00 | 0,00% | 117,6999 | 117,6999 | 117,6999 | 0 |
18 Jun 2024 | 117,6999 | 0,00 | 0,00% | 117,6999 | 117,6999 | 117,6999 | 0 |
17 Jun 2024 | 117,6999 | 0,00 | 0,00% | 117,6999 | 117,6999 | 117,6999 | 0 |
14 Jun 2024 | 117,6999 | 0,00 | 0,00% | 117,6999 | 117,6999 | 117,6999 | 0 |
13 Jun 2024 | 117,6999 | 0,00 | 0,00% | 117,6999 | 117,6999 | 117,6999 | 0 |
12 Jun 2024 | 117,6999 | -1,96 | -1,63% | 117,6999 | 117,6999 | 117,6999 | 212 |
11 Jun 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
10 Jun 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
07 Jun 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
06 Jun 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
05 Jun 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
04 Jun 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
03 Jun 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
31 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
30 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
29 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
28 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
27 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
24 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
23 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
22 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
21 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
20 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
17 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
16 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
15 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
14 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
13 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
10 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
09 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
08 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
07 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
06 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
03 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
02 Mai 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
30 Abr 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
29 Abr 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
26 Abr 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
25 Abr 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
24 Abr 2024 | 119,655 | 0,00 | 0,00% | 119,655 | 119,655 | 119,655 | 0 |
23 Abr 2024 | 119,655 | -1,05 | -0,87% | 119,655 | 119,655 | 119,655 | 110 |
22 Abr 2024 | 120,70 | 0,82 | 0,68% | 120,70 | 120,70 | 120,70 | 5 |
19 Abr 2024 | 119,8799 | 0,00 | 0,00% | 119,8799 | 119,8799 | 119,8799 | 0 |
18 Abr 2024 | 119,8799 | 7,93 | 7,09% | 119,8799 | 119,8799 | 119,8799 | 5 |
17 Abr 2024 | 111,945 | 0,00 | 0,00% | 111,945 | 111,945 | 111,945 | 0 |
16 Abr 2024 | 111,945 | 0,00 | 0,00% | 111,945 | 111,945 | 111,945 | 0 |
15 Abr 2024 | 111,945 | -1,26 | -1,12% | 111,945 | 111,945 | 111,945 | 10 |
12 Abr 2024 | 113,2099 | 0,00 | 0,00% | 113,2099 | 113,2099 | 113,2099 | 0 |
11 Abr 2024 | 113,2099 | 0,00 | 0,00% | 113,2099 | 113,2099 | 113,2099 | 0 |
10 Abr 2024 | 113,2099 | 10,10 | 9,80% | 113,2099 | 113,2099 | 113,2099 | 10 |
09 Abr 2024 | 103,105 | 0,00 | 0,00% | 103,105 | 103,105 | 103,105 | 0 |
08 Abr 2024 | 103,105 | 3,59 | 3,61% | 103,105 | 103,105 | 103,105 | 4 |
05 Abr 2024 | 99,515 | 6,26 | 6,71% | 99,515 | 99,515 | 99,515 | 6 |
04 Abr 2024 | 93,2599 | 0,00 | 0,00% | 93,2599 | 93,2599 | 93,2599 | 0 |
03 Abr 2024 | 93,2599 | 0,00 | 0,00% | 93,2599 | 93,2599 | 93,2599 | 0 |
02 Abr 2024 | 93,2599 | 0,00 | 0,00% | 93,2599 | 93,2599 | 93,2599 | 0 |