Cotação atual, histórico e gráfico do papel: BBOI11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
02-May-24,7.13,7.14,6.99,7.00,70126
30-Apr-24,7.08,7.19,7.06,7.10,32852
29-Apr-24,6.97,7.15,6.90,7.06,138728
26-Apr-24,6.91,7.00,6.91,6.97,27458
25-Apr-24,7.04,7.04,6.87,6.88,45269
24-Apr-24,7.00,7.10,6.90,7.04,28652
23-Apr-24,7.10,7.10,6.96,7.00,28075
22-Apr-24,7.04,7.11,7.04,7.11,8347
19-Apr-24,7.15,7.15,7.00,7.04,13535
18-Apr-24,6.93,7.15,6.90,7.00,73938
17-Apr-24,6.96,7.06,6.88,6.91,68188
16-Apr-24,7.10,7.15,6.96,6.97,148993
15-Apr-24,6.75,7.19,6.73,7.00,226689
12-Apr-24,6.72,6.72,6.65,6.72,71707
11-Apr-24,6.72,6.76,6.70,6.72,41796
10-Apr-24,6.70,6.72,6.64,6.72,41609
09-Apr-24,6.69,6.74,6.65,6.69,57807
08-Apr-24,6.70,6.74,6.70,6.70,114630
05-Apr-24,6.70,6.70,6.65,6.70,62561
04-Apr-24,6.69,6.70,6.63,6.65,49982
03-Apr-24,6.68,6.69,6.63,6.65,80505
02-Apr-24,6.70,6.72,6.65,6.65,143634
01-Apr-24,6.68,6.74,6.66,6.68,34419
28-Mar-24,6.70,6.74,6.65,6.72,6282
27-Mar-24,6.74,6.74,6.70,6.70,34585
26-Mar-24,6.73,6.86,6.73,6.74,18471
25-Mar-24,6.72,6.90,6.66,6.75,88145
22-Mar-24,6.63,6.75,6.63,6.70,28172
21-Mar-24,6.72,6.72,6.63,6.63,58113
20-Mar-24,6.77,6.78,6.62,6.70,35318
19-Mar-24,6.78,6.87,6.70,6.77,26589
18-Mar-24,6.75,6.80,6.75,6.77,10908
15-Mar-24,6.79,6.84,6.74,6.75,43404
14-Mar-24,6.77,6.80,6.77,6.77,13629
13-Mar-24,6.85,6.90,6.67,6.77,38128
12-Mar-24,7.00,7.03,6.86,6.92,76536
11-Mar-24,7.03,7.03,6.98,6.98,17171
08-Mar-24,7.00,7.04,6.94,6.99,29007
07-Mar-24,6.96,7.00,6.96,7.00,21277
06-Mar-24,7.00,7.03,6.90,6.96,68432
05-Mar-24,7.00,7.02,6.90,6.98,72813
04-Mar-24,6.76,7.03,6.70,6.88,120251
01-Mar-24,6.60,6.74,6.60,6.74,28220
29-Feb-24,6.61,6.69,6.60,6.61,108662
28-Feb-24,6.50,6.70,6.40,6.60,109590
27-Feb-24,6.71,6.79,6.56,6.57,279219
26-Feb-24,6.90,6.90,6.51,6.70,332421
23-Feb-24,6.95,7.00,6.83,6.90,37713
22-Feb-24,6.92,7.00,6.84,6.95,71227
21-Feb-24,6.97,7.00,6.89,6.91,407679
20-Feb-24,7.00,7.00,6.97,6.98,38646
19-Feb-24,7.00,7.05,6.99,7.01,79186
16-Feb-24,7.10,7.10,6.99,7.05,42362
15-Feb-24,7.10,7.10,7.05,7.10,9266
14-Feb-24,7.13,7.13,7.12,7.13,37727
09-Feb-24,7.00,7.13,6.99,7.12,84376
08-Feb-24,7.00,7.09,6.98,7.06,39411
07-Feb-24,6.99,7.05,6.97,7.00,23473
06-Feb-24,7.01,7.05,6.96,7.05,79232
05-Feb-24,7.02,7.06,7.01,7.01,39422
02-Feb-24,7.03,7.05,7.01,7.02,67988
01-Feb-24,7.06,7.06,7.01,7.02,16552
31-Jan-24,7.07,7.07,7.04,7.06,2393
30-Jan-24,7.05,7.08,7.04,7.08,5892
29-Jan-24,7.06,7.10,7.04,7.05,142663
26-Jan-24,7.10,7.10,7.00,7.03,105263
25-Jan-24,7.06,7.08,7.05,7.08,40187
24-Jan-24,7.13,7.13,7.04,7.06,48951
23-Jan-24,7.10,7.15,7.05,7.13,9907
22-Jan-24,7.09,7.15,7.09,7.12,26850
19-Jan-24,7.15,7.15,7.00,7.09,234537
18-Jan-24,7.29,7.29,7.13,7.14,120604
17-Jan-24,7.31,7.31,7.23,7.29,25565
16-Jan-24,7.30,7.31,7.24,7.31,26203
15-Jan-24,7.22,7.39,7.22,7.27,15838
12-Jan-24,7.33,7.39,7.20,7.21,70638
11-Jan-24,7.33,7.33,7.30,7.33,29254
10-Jan-24,7.49,7.49,7.30,7.33,90506
09-Jan-24,7.45,7.49,7.38,7.45,120066
08-Jan-24,7.44,7.45,7.42,7.42,36566
05-Jan-24,7.50,7.50,7.44,7.44,12290
04-Jan-24,7.51,7.53,7.41,7.43,57987
03-Jan-24,7.50,7.54,7.43,7.50,82109
02-Jan-24,7.50,7.55,7.50,7.50,29907
28-Dec-23,7.48,7.57,7.45,7.50,39550
27-Dec-23,7.50,7.58,7.43,7.47,156024
26-Dec-23,7.58,7.64,7.49,7.49,224129
22-Dec-23,7.57,7.58,7.53,7.58,43192
21-Dec-23,7.60,7.60,7.46,7.57,70387
20-Dec-23,7.54,7.64,7.45,7.60,186696
19-Dec-23,7.60,7.60,7.51,7.55,35229
18-Dec-23,7.60,7.60,7.56,7.60,95358
15-Dec-23,7.64,7.64,7.60,7.62,4907
14-Dec-23,7.64,7.64,7.59,7.64,38279
13-Dec-23,7.63,7.69,7.63,7.64,76529
12-Dec-23,7.62,7.65,7.51,7.62,162882
11-Dec-23,7.67,7.68,7.56,7.61,92052
08-Dec-23,7.67,7.67,7.63,7.67,6764
07-Dec-23,7.67,7.67,7.62,7.67,31793
06-Dec-23,7.69,7.69,7.61,7.67,105192
05-Dec-23,7.69,7.69,7.66,7.67,43829
04-Dec-23,7.67,7.75,7.66,7.66,41939
01-Dec-23,7.60,7.70,7.58,7.66,150968
30-Nov-23,7.54,7.62,7.54,7.60,16348
29-Nov-23,7.58,7.58,7.48,7.51,44770
28-Nov-23,7.47,7.53,7.44,7.46,56692
27-Nov-23,7.47,7.52,7.42,7.45,115640
24-Nov-23,7.49,7.49,7.45,7.46,135418
23-Nov-23,7.45,7.52,7.43,7.48,10142
22-Nov-23,7.55,7.59,7.40,7.48,129105
21-Nov-23,7.50,7.61,7.48,7.48,73495
20-Nov-23,7.50,7.52,7.46,7.50,112222
17-Nov-23,7.50,7.62,7.39,7.50,262398
16-Nov-23,7.45,7.51,7.43,7.50,27369
14-Nov-23,7.46,7.61,7.46,7.51,42071
13-Nov-23,7.45,7.55,7.39,7.45,92849
10-Nov-23,7.45,7.53,7.39,7.45,92954
09-Nov-23,7.58,7.59,7.40,7.45,62580
08-Nov-23,7.53,7.64,7.37,7.58,64577
07-Nov-23,7.50,7.57,7.45,7.53,13317
06-Nov-23,7.43,7.52,7.43,7.50,28249
03-Nov-23,7.57,7.57,7.38,7.43,251015
01-Nov-23,7.60,7.62,7.55,7.57,53613
31-Oct-23,7.65,7.70,7.56,7.56,107404
30-Oct-23,7.69,7.77,7.51,7.67,94378
27-Oct-23,7.70,7.73,7.65,7.66,50539
26-Oct-23,7.69,7.70,7.57,7.70,91813
25-Oct-23,7.68,7.78,7.52,7.69,88649
24-Oct-23,7.64,7.70,7.54,7.69,77466
23-Oct-23,7.55,7.64,7.54,7.62,21449
20-Oct-23,7.70,7.70,7.52,7.55,42908
19-Oct-23,7.56,7.60,7.49,7.55,53302
18-Oct-23,7.70,7.70,7.36,7.59,26203
17-Oct-23,7.78,7.78,7.51,7.62,36876