Cotações Históricas BX2
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,28 | 0,09 | 7,56% | 1,2765 | 1,321 | 1,2765 | 8.800 |
27 Jun 2024 | 1,19 | -0,08 | -6,15% | 1,3115 | 1,3115 | 1,1705 | 16.901 |
26 Jun 2024 | 1,268 | 0,14 | 12,61% | 1,1425 | 1,418 | 1,1425 | 13.560 |
25 Jun 2024 | 1,126 | 0,05 | 4,45% | 1,139 | 1,2415 | 1,126 | 12.949 |
24 Jun 2024 | 1,078 | -0,06 | -5,06% | 1,0775 | 1,078 | 1,0775 | 260 |
21 Jun 2024 | 1,1355 | 0,05 | 4,51% | 1,03 | 1,1355 | 1,03 | 6.910 |
20 Jun 2024 | 1,0865 | -0,03 | -2,99% | 1,13 | 1,13 | 1,0705 | 1.566 |
19 Jun 2024 | 1,12 | -0,03 | -2,57% | 1,122 | 1,122 | 1,12 | 3.565 |
18 Jun 2024 | 1,1495 | -0,08 | -6,12% | 1,224 | 1,224 | 1,1495 | 1.501 |
17 Jun 2024 | 1,2245 | -0,03 | -2,08% | 1,296 | 1,296 | 1,16 | 6.878 |
14 Jun 2024 | 1,2505 | -0,05 | -3,81% | 1,258 | 1,258 | 1,2505 | 140 |
13 Jun 2024 | 1,30 | -0,08 | -5,80% | 1,36 | 1,366 | 1,30 | 1.854 |
12 Jun 2024 | 1,38 | 0,07 | 5,50% | 1,3155 | 1,38 | 1,2755 | 812 |
11 Jun 2024 | 1,308 | 0,01 | 0,62% | 1,3205 | 1,353 | 1,299 | 25.064 |
10 Jun 2024 | 1,30 | -0,02 | -1,52% | 1,299 | 1,30 | 1,2515 | 3.469 |
07 Jun 2024 | 1,32 | -0,01 | -0,49% | 1,375 | 1,3805 | 1,32 | 2.341 |
06 Jun 2024 | 1,3265 | -0,13 | -9,02% | 1,51 | 1,51 | 1,29 | 16.638 |
05 Jun 2024 | 1,458 | -0,08 | -5,32% | 1,483 | 1,4955 | 1,458 | 8.297 |
04 Jun 2024 | 1,54 | -0,02 | -1,03% | 1,5305 | 1,58 | 1,4945 | 8.386 |
03 Jun 2024 | 1,556 | -0,07 | -4,48% | 1,6885 | 1,6905 | 1,51 | 4.248 |
31 Mai 2024 | 1,629 | -0,03 | -1,72% | 1,665 | 1,665 | 1,629 | 2.161 |
30 Mai 2024 | 1,6575 | 0,01 | 0,36% | 1,6645 | 1,70 | 1,5985 | 6.420 |
29 Mai 2024 | 1,6515 | -0,04 | -2,28% | 1,7455 | 1,7455 | 1,6495 | 1.311 |
28 Mai 2024 | 1,69 | -0,04 | -2,54% | 1,709 | 1,737 | 1,69 | 8.526 |
27 Mai 2024 | 1,734 | 0,08 | 4,87% | 1,7355 | 1,7355 | 1,734 | 1.038 |
24 Mai 2024 | 1,6535 | -0,06 | -3,59% | 1,7185 | 1,7425 | 1,6535 | 11.436 |
23 Mai 2024 | 1,715 | -0,11 | -6,05% | 1,8435 | 1,8435 | 1,706 | 5.401 |
22 Mai 2024 | 1,8255 | -0,02 | -1,30% | 1,829 | 1,8725 | 1,8255 | 6.670 |
21 Mai 2024 | 1,8495 | -0,01 | -0,38% | 1,907 | 1,9595 | 1,8495 | 14.417 |
20 Mai 2024 | 1,8565 | -0,05 | -2,80% | 1,8805 | 1,928 | 1,84 | 14.573 |
17 Mai 2024 | 1,91 | -0,02 | -0,80% | 1,9515 | 1,9515 | 1,91 | 11.680 |
16 Mai 2024 | 1,9255 | 0,00 | -0,23% | 1,886 | 1,933 | 1,886 | 1.486 |
15 Mai 2024 | 1,93 | -0,03 | -1,53% | 1,9915 | 2,03 | 1,93 | 37.875 |
14 Mai 2024 | 1,96 | -0,05 | -2,63% | 2,001 | 2,124 | 1,96 | 7.409 |
13 Mai 2024 | 2,013 | 0,07 | 3,42% | 1,9765 | 2,013 | 1,963 | 772 |
10 Mai 2024 | 1,9465 | -0,25 | -11,20% | 2,173 | 2,173 | 1,9375 | 21.313 |
09 Mai 2024 | 2,192 | 0,19 | 9,68% | 1,9975 | 2,245 | 1,9975 | 28.929 |
08 Mai 2024 | 1,9985 | -0,28 | -12,23% | 2,255 | 2,255 | 1,9985 | 14.805 |
07 Mai 2024 | 2,277 | -0,12 | -5,13% | 2,433 | 2,433 | 2,249 | 24.436 |
06 Mai 2024 | 2,40 | 0,02 | 0,67% | 2,36 | 2,40 | 2,36 | 2.130 |
03 Mai 2024 | 2,384 | -0,01 | -0,42% | 2,371 | 2,384 | 2,371 | 61 |
02 Mai 2024 | 2,394 | -0,04 | -1,80% | 2,397 | 2,397 | 2,381 | 348 |
30 Abr 2024 | 2,438 | 0,00 | 0,08% | 2,438 | 2,438 | 2,438 | 410 |
29 Abr 2024 | 2,436 | 0,05 | 2,18% | 2,436 | 2,436 | 2,436 | 300 |
26 Abr 2024 | 2,384 | -0,02 | -0,67% | 2,375 | 2,384 | 2,375 | 350 |
25 Abr 2024 | 2,40 | -0,15 | -5,96% | 2,494 | 2,519 | 2,40 | 1.560 |
24 Abr 2024 | 2,552 | -0,23 | -8,20% | 2,552 | 2,552 | 2,552 | 1.200 |
23 Abr 2024 | 2,78 | 0,14 | 5,34% | 2,702 | 2,787 | 2,682 | 31.855 |
22 Abr 2024 | 2,639 | 0,05 | 1,85% | 2,583 | 2,639 | 2,464 | 7.248 |
19 Abr 2024 | 2,591 | 0,19 | 8,09% | 2,358 | 2,591 | 2,358 | 4.755 |
18 Abr 2024 | 2,397 | -0,07 | -2,72% | 2,401 | 2,437 | 2,371 | 5.605 |
17 Abr 2024 | 2,464 | -0,04 | -1,56% | 2,499 | 2,50 | 2,464 | 719 |
16 Abr 2024 | 2,503 | -0,04 | -1,53% | 2,515 | 2,515 | 2,503 | 1.730 |
15 Abr 2024 | 2,542 | -0,18 | -6,75% | 2,794 | 2,864 | 2,542 | 8.178 |
12 Abr 2024 | 2,726 | 0,17 | 6,61% | 2,70 | 2,848 | 2,67 | 32.262 |
11 Abr 2024 | 2,557 | 0,11 | 4,32% | 2,475 | 2,583 | 2,475 | 8.445 |
10 Abr 2024 | 2,451 | 0,07 | 2,81% | 2,475 | 2,475 | 2,449 | 600 |
09 Abr 2024 | 2,384 | -0,08 | -3,21% | 2,392 | 2,40 | 2,384 | 780 |
08 Abr 2024 | 2,463 | 0,01 | 0,53% | 2,485 | 2,485 | 2,45 | 2.010 |
05 Abr 2024 | 2,45 | 0,02 | 0,74% | 2,409 | 2,482 | 2,409 | 443 |
04 Abr 2024 | 2,432 | -0,01 | -0,25% | 2,408 | 2,465 | 2,407 | 2.843 |
03 Abr 2024 | 2,438 | -0,11 | -4,17% | 2,42 | 2,438 | 2,42 | 1.309 |
02 Abr 2024 | 2,544 | -0,08 | -3,05% | 2,681 | 2,681 | 2,544 | 4.738 |