Cotação atual, histórico e gráfico do papel: BOAC34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações BOAC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2020	-4,17%	-5,41	124,37	126,07	124,37	126,07	2M	3
30/06/2020	3,00%	3,78	129,78	129,78	129,78	129,78	25K	3
29/06/2020	-0,68%	-0,86	126,00	129,15	126,00	129,15	155K	2
26/06/2020	-2,53%	-3,29	126,86	126,91	126,86	126,91	340K	2
25/06/2020	2,30%	2,93	130,15	130,15	130,15	130,15	182K	1
24/06/2020	-0,07%	-0,09	127,22	127,40	127,22	127,40	161K	2
23/06/2020	-2,62%	-3,42	127,31	128,52	127,31	128,52	140K	2
22/06/2020	-1,05%	-1,39	130,73	130,73	130,73	130,73	10K	1
19/06/2020	-2,24%	-3,03	132,12	132,35	132,12	132,35	142K	2
18/06/2020	2,97%	3,90	135,15	135,15	135,15	135,15	50K	1
17/06/2020	-1,80%	-2,41	131,25	132,79	131,25	132,79	255K	2

16/06/2020	4,28%	5,48	133,66	132,00	130,64	133,66	274K	6
15/06/2020	4,03%	4,96	128,18	128,18	128,18	128,18	115K	2
12/06/2020	-5,70%	-7,45	123,22	124,50	122,62	124,50	2M	5
10/06/2020	-5,32%	-7,34	130,67	134,60	130,67	134,60	1M	4
09/06/2020	-1,27%	-1,78	138,01	137,68	137,68	139,40	233K	4
08/06/2020	0,40%	0,56	139,79	141,77	139,79	141,77	546K	4
05/06/2020	2,00%	2,73	139,23	140,76	139,23	140,76	387K	2
04/06/2020	3,48%	4,59	136,50	135,22	134,63	136,50	124K	4
03/06/2020	1,92%	2,48	131,91	129,00	129,00	132,19	378K	6
02/06/2020	-2,76%	-3,68	129,43	131,00	129,33	131,00	6M	6
01/06/2020	1,15%	1,51	133,11	132,20	132,20	133,80	285K	4
29/05/2020	-1,59%	-2,13	131,60	131,60	131,60	131,60	151K	2
28/05/2020	-3,09%	-4,27	133,73	135,99	133,73	135,99	415K	64
27/05/2020	5,60%	7,32	138,00	133,60	133,60	138,00	1M	6
26/05/2020	3,30%	4,18	130,68	129,66	129,66	130,68	251K	2
22/05/2020	-1,83%	-2,36	126,50	126,50	126,50	126,50	106K	2
21/05/2020	-1,56%	-2,04	128,86	129,38	128,86	129,38	85K	3
20/05/2020	1,39%	1,79	130,90	130,59	130,05	130,90	163K	4
19/05/2020	-2,53%	-3,35	129,11	130,03	129,11	130,03	6M	3
18/05/2020	6,50%	8,09	132,46	132,46	132,46	132,46	40K	1
15/05/2020	-0,80%	-1,00	124,37	124,20	124,20	125,14	124K	4
14/05/2020	1,24%	1,53	125,37	120,01	120,01	126,99	196K	21
13/05/2020	-5,16%	-6,74	123,84	126,80	123,75	126,80	712K	13
12/05/2020	-2,04%	-2,72	130,58	128,84	128,20	130,94	684K	5
11/05/2020	-1,95%	-2,65	133,30	132,60	131,27	133,30	2M	7
08/05/2020	1,21%	1,63	135,95	134,40	134,40	135,95	107K	3
07/05/2020	4,81%	6,16	134,32	135,40	134,20	135,80	246K	5
06/05/2020	-0,97%	-1,25	128,16	130,00	127,00	130,00	164K	8
05/05/2020	1,58%	2,01	129,41	129,28	129,00	129,41	666K	5
04/05/2020	-3,00%	-3,94	127,40	127,80	127,03	127,80	222K	3
30/04/2020	-2,47%	-3,33	131,34	131,80	131,34	132,40	571K	5
29/04/2020	1,01%	1,35	134,67	134,67	134,67	134,67	53K	1
28/04/2020	-1,32%	-1,79	133,32	135,00	131,60	135,57	320K	12
27/04/2020	6,21%	7,90	135,11	130,53	130,53	135,11	906K	5
24/04/2020	4,24%	5,18	127,21	124,00	124,00	127,21	67K	3
23/04/2020	1,86%	2,23	122,03	121,77	121,00	122,03	461K	7
22/04/2020	0,64%	0,76	119,80	118,50	117,94	119,80	218K	8
20/04/2020	-2,47%	-3,02	119,04	121,00	118,50	121,00	148K	6
17/04/2020	8,25%	9,30	122,06	120,00	120,00	122,06	328K	3
16/04/2020	-3,72%	-4,36	112,76	113,00	111,80	113,00	251K	7
15/04/2020	-4,97%	-6,13	117,12	117,12	117,12	117,12	245K	2
14/04/2020	-1,31%	-1,64	123,25	121,80	121,80	123,25	202K	3
13/04/2020	-2,49%	-3,19	124,89	125,38	124,72	125,38	147K	3
09/04/2020	6,04%	7,30	128,08	127,05	125,20	128,08	648K	7
08/04/2020	2,98%	3,49	120,78	120,14	120,14	120,78	206K	2
07/04/2020	3,37%	3,82	117,29	116,80	114,90	117,29	2M	23
06/04/2020	7,05%	7,47	113,47	111,50	111,50	113,47	71K	3
03/04/2020	-1,51%	-1,63	106,00	106,00	106,00	106,00	657K	1
02/04/2020	4,95%	5,08	107,63	106,60	106,52	108,29	4M	7
01/04/2020	-7,89%	-8,78	102,55	103,50	102,55	103,50	2M	2
31/03/2020	0,30%	0,33	111,33	112,20	110,94	112,20	350K	3
30/03/2020	-0,60%	-0,67	111,00	111,00	111,00	111,00	10K	1
27/03/2020	-0,12%	-0,13	111,67	111,67	111,67	111,67	238K	2
26/03/2020	1,91%	2,10	111,80	111,50	111,50	111,80	1M	2
25/03/2020	4,33%	4,55	109,70	108,00	107,80	109,70	302K	4
24/03/2020	12,40%	11,60	105,15	100,00	100,00	105,15	587K	9
23/03/2020	-12,20%	-13,00	93,55	99,64	93,55	99,64	1M	5
20/03/2020	-1,19%	-1,28	106,55	106,55	106,55	106,55	266K	1
19/03/2020	3,95%	4,10	107,83	107,57	107,57	107,83	335K	3
18/03/2020	-3,17%	-3,40	103,73	102,04	102,04	105,90	888K	9
17/03/2020	3,17%	3,29	107,13	106,92	106,92	107,13	581K	2
16/03/2020	-7,54%	-8,47	103,84	101,00	101,00	105,25	437K	3
13/03/2020	11,20%	11,31	112,31	104,30	104,30	112,31	1M	3
12/03/2020	-6,91%	-7,50	101,00	101,00	101,00	101,00	10K	1
11/03/2020	-0,40%	-0,44	108,50	109,00	107,09	109,00	2M	3
10/03/2020	4,60%	4,79	108,94	107,10	107,10	108,94	2M	3
09/03/2020	-13,34%	-16,03	104,15	107,14	103,83	107,14	2M	10
06/03/2020	-1,47%	-1,79	120,18	117,82	117,82	120,18	208K	2
05/03/2020	-6,63%	-8,66	121,97	124,50	121,97	124,80	1M	5
04/03/2020	3,69%	4,65	130,63	128,46	128,46	130,63	206K	2
03/03/2020	-3,62%	-4,73	125,98	131,96	125,98	131,96	611K	6
02/03/2020	5,07%	6,31	130,71	125,00	124,40	130,80	7M	14
28/02/2020	-4,40%	-5,72	124,40	128,00	124,40	128,00	34K	2
27/02/2020	-4,95%	-6,78	130,12	133,13	130,12	133,30	194K	4
26/02/2020	-9,57%	-14,49	136,90	139,20	136,59	139,20	889K	8
21/02/2020	-1,41%	-2,17	151,39	150,65	150,42	151,39	618K	3
20/02/2020	0,89%	1,36	153,56	152,20	152,20	153,56	290K	2
19/02/2020	1,49%	2,24	152,20	151,44	151,44	152,20	228K	2
18/02/2020	-1,64%	-2,50	149,96	148,70	148,70	149,96	716K	3
17/02/2020	1,38%	2,08	152,46	152,46	152,46	152,46	137K	1
14/02/2020	-1,67%	-2,55	150,38	150,38	150,38	150,38	135K	1
13/02/2020	0,05%	0,08	152,93	152,33	152,33	152,93	305K	3
12/02/2020	1,02%	1,54	152,85	151,95	151,95	152,85	320K	3
11/02/2020	0,71%	1,07	151,31	151,31	151,31	151,31	182K	1
10/02/2020	0,15%	0,23	150,24	149,91	149,91	150,24	420K	3
07/02/2020	0,48%	0,72	150,01	150,04	150,01	150,04	315K	2
06/02/2020	1,10%	1,63	149,29	148,87	148,87	149,29	357K	2
05/02/2020	2,28%	3,29	147,66	146,75	146,75	147,66	3M	5
04/02/2020	3,07%	4,30	144,37	144,36	144,14	144,37	2M	3
03/02/2020	-0,57%	-0,80	140,07	140,07	140,07	140,07	28K	1
31/01/2020	-0,20%	-0,28	140,87	140,87	140,87	140,87	28K	1
30/01/2020	1,59%	2,21	141,15	142,20	141,15	142,20	42K	2
29/01/2020	-0,96%	-1,34	138,94	139,20	138,94	139,20	42K	2
28/01/2020	2,16%	2,97	140,28	141,20	139,41	141,20	70K	3
27/01/2020	-2,63%	-3,71	137,31	139,20	137,31	139,20	28K	2
24/01/2020	-1,33%	-1,90	141,02	140,56	140,01	141,02	168K	3
23/01/2020	-1,31%	-1,89	142,92	142,92	142,92	142,92	14K	1
22/01/2020	-0,08%	-0,12	144,81	144,28	144,07	144,81	231K	3
21/01/2020	-0,20%	-0,29	144,93	145,43	144,93	145,43	73K	2
17/01/2020	-0,77%	-1,12	145,22	144,62	144,62	145,27	305K	3
16/01/2020	1,04%	1,51	146,34	146,34	146,34	146,34	15K	1
15/01/2020	-1,02%	-1,49	144,83	144,87	144,83	145,28	334K	3
14/01/2020	0,52%	0,76	146,32	146,32	146,32	146,32	44K	1
13/01/2020	1,65%	2,36	145,56	144,23	144,23	145,56	101K	2
10/01/2020	-0,54%	-0,78	143,20	143,12	143,12	143,20	229K	2
09/01/2020	0,69%	0,98	143,98	143,45	143,45	143,98	100K	2
08/01/2020	0,80%	1,13	143,00	143,00	143,00	143,00	772K	1
07/01/2020	-0,14%	-0,20	141,87	140,00	140,00	141,87	196K	2
06/01/2020	-0,20%	-0,29	142,07	141,59	141,59	142,07	128K	2
03/01/2020	-1,04%	-1,49	142,36	141,15	141,15	142,36	989K	3
02/01/2020	1,59%	2,25	143,85	143,85	143,85	143,85	14K	1
30/12/2019	-1,55%	-2,23	141,60	141,60	141,60	141,60	28K	1
27/12/2019	-0,53%	-0,76	143,83	143,56	143,56	143,83	129K	2
26/12/2019	0,17%	0,24	144,59	144,59	144,59	144,59	43K	1
23/12/2019	0,27%	0,39	144,35	144,10	143,45	144,35	303K	3
20/12/2019	1,67%	2,37	143,96	143,96	143,96	143,96	72K	1
19/12/2019	-1,49%	-2,14	141,59	141,59	141,59	141,59	57K	1
18/12/2019	1,27%	1,80	143,73	143,81	143,73	143,81	72K	2
17/12/2019	0,18%	0,25	141,93	142,88	141,93	142,88	843K	2
16/12/2019	-0,53%	-0,75	141,68	143,00	141,30	143,00	700K	3
13/12/2019	-0,41%	-0,59	142,43	141,84	141,84	142,43	823K	2
12/12/2019	2,46%	3,43	143,02	141,14	141,14	143,02	509K	3
11/12/2019	-	-	139,59	138,58	138,58	139,59	416K	2

Date,Open,High,Low,Close,Volume
01-Jul-20,126.07,126.07,124.37,124.37,2296165
30-Jun-20,129.78,129.78,129.78,129.78,24658
29-Jun-20,129.15,129.15,126.00,126.00,154665
26-Jun-20,126.91,126.91,126.86,126.86,340114
25-Jun-20,130.15,130.15,130.15,130.15,182210
24-Jun-20,127.40,127.40,127.22,127.22,160513
23-Jun-20,128.52,128.52,127.31,127.31,139977
22-Jun-20,130.73,130.73,130.73,130.73,10458
19-Jun-20,132.35,132.35,132.12,132.12,141575
18-Jun-20,135.15,135.15,135.15,135.15,50005
17-Jun-20,132.79,132.79,131.25,131.25,254926
16-Jun-20,132.00,133.66,130.64,133.66,273658
15-Jun-20,128.18,128.18,128.18,128.18,115362
12-Jun-20,124.50,124.50,122.62,123.22,1717016
10-Jun-20,134.60,134.60,130.67,130.67,1170626
09-Jun-20,137.68,139.40,137.68,138.01,233120
08-Jun-20,141.77,141.77,139.79,139.79,545577
05-Jun-20,140.76,140.76,139.23,139.23,386860
04-Jun-20,135.22,136.50,134.63,136.50,123656
03-Jun-20,129.00,132.19,129.00,131.91,378003
02-Jun-20,131.00,131.00,129.33,129.43,5654964
01-Jun-20,132.20,133.80,132.20,133.11,284509
29-May-20,131.60,131.60,131.60,131.60,151340
28-May-20,135.99,135.99,133.73,133.73,414754
27-May-20,133.60,138.00,133.60,138.00,1449004
26-May-20,129.66,130.68,129.66,130.68,250885
22-May-20,126.50,126.50,126.50,126.50,106260
21-May-20,129.38,129.38,128.86,128.86,85052
20-May-20,130.59,130.90,130.05,130.90,162822
19-May-20,130.03,130.03,129.11,129.11,5586269
18-May-20,132.46,132.46,132.46,132.46,39738
15-May-20,124.20,125.14,124.20,124.37,123703
14-May-20,120.01,126.99,120.01,125.37,196310
13-May-20,126.80,126.80,123.75,123.84,711563
12-May-20,128.84,130.94,128.20,130.58,684034
11-May-20,132.60,133.30,131.27,133.30,1546113
08-May-20,134.40,135.95,134.40,135.95,106748
07-May-20,135.40,135.80,134.20,134.32,246298
06-May-20,130.00,130.00,127.00,128.16,163863
05-May-20,129.28,129.41,129.00,129.41,666168
04-May-20,127.80,127.80,127.03,127.40,221668
30-Apr-20,131.80,132.40,131.34,131.34,571353
29-Apr-20,134.67,134.67,134.67,134.67,52521
28-Apr-20,135.00,135.57,131.60,133.32,320364
27-Apr-20,130.53,135.11,130.53,135.11,905536
24-Apr-20,124.00,127.21,124.00,127.21,66799
23-Apr-20,121.77,122.03,121.00,122.03,461402
22-Apr-20,118.50,119.80,117.94,119.80,218385
20-Apr-20,121.00,121.00,118.50,119.04,148465
17-Apr-20,120.00,122.06,120.00,122.06,327824
16-Apr-20,113.00,113.00,111.80,112.76,250766
15-Apr-20,117.12,117.12,117.12,117.12,244780
14-Apr-20,121.80,123.25,121.80,123.25,202465
13-Apr-20,125.38,125.38,124.72,124.89,147222
09-Apr-20,127.05,128.08,125.20,128.08,647594
08-Apr-20,120.14,120.78,120.14,120.78,205573
07-Apr-20,116.80,117.29,114.90,117.29,2428387
06-Apr-20,111.50,113.47,111.50,113.47,70987
03-Apr-20,106.00,106.00,106.00,106.00,657200
02-Apr-20,106.60,108.29,106.52,107.63,4444722
01-Apr-20,103.50,103.50,102.55,102.55,1908560
31-Mar-20,112.20,112.20,110.94,111.33,350023
30-Mar-20,111.00,111.00,111.00,111.00,9990
27-Mar-20,111.67,111.67,111.67,111.67,237857
26-Mar-20,111.50,111.80,111.50,111.80,1140330
25-Mar-20,108.00,109.70,107.80,109.70,302180
24-Mar-20,100.00,105.15,100.00,105.15,586807
23-Mar-20,99.64,99.64,93.55,93.55,1157826
20-Mar-20,106.55,106.55,106.55,106.55,266375
19-Mar-20,107.57,107.83,107.57,107.83,334653
18-Mar-20,102.04,105.90,102.04,103.73,888168
17-Mar-20,106.92,107.13,106.92,107.13,580728
16-Mar-20,101.00,105.25,101.00,103.84,436547
13-Mar-20,104.30,112.31,104.30,112.31,1226209
12-Mar-20,101.00,101.00,101.00,101.00,10100
11-Mar-20,109.00,109.00,107.09,108.50,2110495
10-Mar-20,107.10,108.94,107.10,108.94,1585302
09-Mar-20,107.14,107.14,103.83,104.15,1942952
06-Mar-20,117.82,120.18,117.82,120.18,207740
05-Mar-20,124.50,124.80,121.97,121.97,1208902
04-Mar-20,128.46,130.63,128.46,130.63,205970
03-Mar-20,131.96,131.96,125.98,125.98,610555
02-Mar-20,125.00,130.80,124.40,130.71,7257353
28-Feb-20,128.00,128.00,124.40,124.40,33624
27-Feb-20,133.13,133.30,130.12,130.12,194446
26-Feb-20,139.20,139.20,136.59,136.90,889042
21-Feb-20,150.65,151.39,150.42,151.39,618313
20-Feb-20,152.20,153.56,152.20,153.56,290132
19-Feb-20,151.44,152.20,151.44,152.20,227920
18-Feb-20,148.70,149.96,148.70,149.96,716433
17-Feb-20,152.46,152.46,152.46,152.46,137214
14-Feb-20,150.38,150.38,150.38,150.38,135342
13-Feb-20,152.33,152.93,152.33,152.93,305344
12-Feb-20,151.95,152.85,151.95,152.85,320031
11-Feb-20,151.31,151.31,151.31,151.31,181572
10-Feb-20,149.91,150.24,149.91,150.24,420181
07-Feb-20,150.04,150.04,150.01,150.01,315060
06-Feb-20,148.87,149.29,148.87,149.29,357498
05-Feb-20,146.75,147.66,146.75,147.66,3465455
04-Feb-20,144.36,144.37,144.14,144.37,2308648
03-Feb-20,140.07,140.07,140.07,140.07,28014
31-Jan-20,140.87,140.87,140.87,140.87,28174
30-Jan-20,142.20,142.20,141.15,141.15,42450
29-Jan-20,139.20,139.20,138.94,138.94,41734
28-Jan-20,141.20,141.20,139.41,140.28,69971
27-Jan-20,139.20,139.20,137.31,137.31,27651
24-Jan-20,140.56,141.02,140.01,141.02,168223
23-Jan-20,142.92,142.92,142.92,142.92,14292
22-Jan-20,144.28,144.81,144.07,144.81,230786
21-Jan-20,145.43,145.43,144.93,144.93,72565
17-Jan-20,144.62,145.27,144.62,145.22,304592
16-Jan-20,146.34,146.34,146.34,146.34,14634
15-Jan-20,144.87,145.28,144.83,144.83,333644
14-Jan-20,146.32,146.32,146.32,146.32,43896
13-Jan-20,144.23,145.56,144.23,145.56,101227
10-Jan-20,143.12,143.20,143.12,143.20,229016
09-Jan-20,143.45,143.98,143.45,143.98,100468
08-Jan-20,143.00,143.00,143.00,143.00,772200
07-Jan-20,140.00,141.87,140.00,141.87,196187
06-Jan-20,141.59,142.07,141.59,142.07,127527
03-Jan-20,141.15,142.36,141.15,142.36,988927
02-Jan-20,143.85,143.85,143.85,143.85,14385
30-Dec-19,141.60,141.60,141.60,141.60,28320
27-Dec-19,143.56,143.83,143.56,143.83,129231
26-Dec-19,144.59,144.59,144.59,144.59,43377
23-Dec-19,144.10,144.35,143.45,144.35,302570
20-Dec-19,143.96,143.96,143.96,143.96,71980
19-Dec-19,141.59,141.59,141.59,141.59,56636
18-Dec-19,143.81,143.81,143.73,143.73,71889
17-Dec-19,142.88,142.88,141.93,141.93,842707
16-Dec-19,143.00,143.00,141.30,141.68,700398
13-Dec-19,141.84,142.43,141.84,142.43,822790
12-Dec-19,141.14,143.02,141.14,143.02,508724
11-Dec-19,138.58,139.59,138.58,139.59,415841

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis baixas consecutivas variação papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

cotações, gráficos e mais...

home histórico por papel Bovespa histórico do Ibovespa maiores baixas Bovespa maiores altas Bovespa papéis baixas consecutivas quantidade de altas e baixas % variação papéis Bovespa maiores volume Bovespa maiores negócios Bovespa IFR papéis Bovespa opções - maiores negócios opções - maiores volumes opções - data de vencimento cotação moedas / Bitcoin meus papéis Bovespa

candlestick tutorial sobre o ibovX

contato remover propagandas

editar cadastro meus papéis Bovespa remover propagandas deslogar