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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações BOAC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	0,69%	0,74	107,78	107,80	107,78	108,82	195K	3
14/02/2019	-0,69%	-0,74	107,04	107,04	107,04	107,04	43K	1
13/02/2019	1,34%	1,43	107,78	107,78	107,78	107,78	54K	1
12/02/2019	0,01%	0,01	106,35	106,35	106,35	106,35	21K	1
11/02/2019	2,26%	2,35	106,34	106,42	105,78	106,42	117K	3
07/02/2019	-2,67%	-2,85	103,99	103,55	103,55	104,43	166K	4
06/02/2019	1,63%	1,71	106,84	106,84	106,84	106,84	21K	1
05/02/2019	-0,65%	-0,69	105,13	105,28	105,13	105,28	74K	2
04/02/2019	1,96%	2,03	105,82	105,43	105,00	106,51	2M	4
01/02/2019	0,77%	0,79	103,79	103,79	103,79	103,79	10K	1
31/01/2019	-4,88%	-5,28	103,00	103,73	103,00	103,73	311K	2
30/01/2019	-0,76%	-0,83	108,28	108,43	108,28	108,43	87K	2
29/01/2019	-2,43%	-2,72	109,11	109,34	109,11	109,34	175K	3
28/01/2019	2,34%	2,56	111,83	111,17	111,17	111,83	234K	2
24/01/2019	1,11%	1,20	109,27	109,28	109,27	109,28	120K	2
23/01/2019	-1,43%	-1,57	108,07	108,07	108,07	108,07	11K	1
22/01/2019	0,01%	0,01	109,64	111,10	109,64	111,10	486K	4
21/01/2019	0,32%	0,35	109,63	109,63	109,63	109,63	33K	1
18/01/2019	1,43%	1,54	109,28	109,90	109,28	109,93	66K	3
17/01/2019	1,36%	1,45	107,74	107,38	107,38	107,74	376K	3
16/01/2019	8,12%	7,98	106,29	106,26	106,26	106,29	340K	2
15/01/2019	1,10%	1,07	98,31	98,31	98,31	98,31	20K	1
14/01/2019	1,26%	1,21	97,24	97,40	97,24	97,40	156K	2
11/01/2019	1,15%	1,09	96,03	95,85	95,85	96,60	753K	4
10/01/2019	0,30%	0,28	94,94	94,94	94,94	94,94	38K	1
09/01/2019	1,18%	1,10	94,66	94,97	94,66	94,97	28K	2
08/01/2019	-1,88%	-1,79	93,56	94,46	93,56	94,46	104K	2
07/01/2019	0,89%	0,84	95,35	95,35	95,35	95,35	57K	2
04/01/2019	2,10%	1,94	94,51	94,51	94,51	94,51	19K	1
03/01/2019	-3,56%	-3,42	92,57	92,57	92,57	92,57	74K	1
02/01/2019	0,62%	0,59	95,99	93,59	93,59	95,99	1M	2
28/12/2018	4,32%	3,95	95,40	95,40	95,40	95,40	10K	1
27/12/2018	-1,15%	-1,06	91,45	94,80	91,45	94,80	76K	2
26/12/2018	0,97%	0,89	92,51	92,18	92,18	92,51	37K	2
21/12/2018	-2,45%	-2,30	91,62	94,11	91,62	94,11	308K	3
20/12/2018	-1,35%	-1,29	93,92	93,92	93,92	93,92	272K	1
19/12/2018	0,18%	0,17	95,21	95,21	95,21	95,21	10K	1
18/12/2018	-0,46%	-0,44	95,04	97,35	95,04	97,35	185K	2
17/12/2018	-0,18%	-0,17	95,48	96,70	95,48	96,70	500K	3
14/12/2018	1,58%	1,49	95,65	95,85	95,65	95,85	67K	2
13/12/2018	-1,77%	-1,70	94,16	94,16	94,16	94,16	38K	1
12/12/2018	-0,52%	-0,50	95,86	95,12	95,12	95,86	124K	2
11/12/2018	-1,27%	-1,24	96,36	96,36	96,36	96,36	10K	1
10/12/2018	-1,59%	-1,58	97,60	97,21	96,86	97,60	476K	3
07/12/2018	-5,23%	-5,47	99,18	100,78	99,18	100,78	99K	2
05/12/2018	0,14%	0,15	104,65	104,65	104,65	104,65	10K	1
04/12/2018	-4,95%	-5,44	104,50	105,70	104,26	105,70	358K	4
03/12/2018	1,94%	2,09	109,94	109,62	109,62	109,94	2M	2
30/11/2018	-0,51%	-0,55	107,85	107,85	107,85	107,85	75K	1
28/11/2018	1,47%	1,57	108,40	107,85	107,85	108,40	529K	2
27/11/2018	-0,95%	-1,03	106,83	106,83	106,83	106,83	11K	1
26/11/2018	4,76%	4,90	107,86	107,56	107,56	107,86	86K	2
23/11/2018	0,18%	0,18	102,96	102,57	102,57	104,38	93K	3
22/11/2018	-1,65%	-1,72	102,78	102,78	102,78	102,78	10K	1
21/11/2018	0,31%	0,32	104,50	104,50	104,50	104,50	2M	1
19/11/2018	1,70%	1,74	104,18	103,77	103,77	104,18	166K	2
14/11/2018	-2,68%	-2,82	102,44	105,35	102,44	105,35	164K	2
12/11/2018	-0,69%	-0,73	105,26	105,66	105,13	105,66	337K	3
09/11/2018	-2,28%	-2,47	105,99	106,67	105,99	106,67	42K	2
08/11/2018	1,43%	1,53	108,46	108,49	108,46	108,49	108K	2
07/11/2018	1,30%	1,37	106,93	106,94	105,95	106,94	233K	3
06/11/2018	1,16%	1,21	105,56	105,12	105,12	105,56	53K	2
05/11/2018	1,75%	1,79	104,35	104,35	104,35	104,35	21K	1
31/10/2018	3,86%	3,81	102,56	103,12	102,56	103,12	155K	3
30/10/2018	0,68%	0,67	98,75	96,83	96,83	98,75	147K	2
29/10/2018	1,56%	1,51	98,08	97,29	97,29	98,92	138K	4
26/10/2018	-1,70%	-1,67	96,57	95,39	95,39	96,57	670K	3
25/10/2018	0,55%	0,54	98,24	98,24	98,24	98,24	10K	1
24/10/2018	-1,78%	-1,77	97,70	98,63	97,70	98,63	39K	2
23/10/2018	-1,46%	-1,47	99,47	98,36	98,36	101,38	1M	4
22/10/2018	-4,38%	-4,62	100,94	101,82	100,94	101,82	163K	2
19/10/2018	0,89%	0,93	105,56	104,61	104,61	105,56	136K	2
18/10/2018	-0,97%	-1,02	104,63	104,21	104,21	104,63	156K	2
17/10/2018	-0,34%	-0,36	105,65	105,34	105,34	106,20	148K	4
16/10/2018	1,09%	1,14	106,01	105,23	105,23	106,01	221K	3
15/10/2018	-2,02%	-2,16	104,87	105,46	104,87	105,90	529K	4
11/10/2018	-3,12%	-3,45	107,03	106,85	106,85	108,18	290K	4
10/10/2018	-0,50%	-0,55	110,48	110,47	110,47	110,48	354K	3
09/10/2018	-2,40%	-2,73	111,03	110,96	110,82	111,03	610K	3
08/10/2018	-2,21%	-2,57	113,76	111,63	111,63	113,77	237K	3
05/10/2018	-1,64%	-1,94	116,33	116,83	116,33	116,83	70K	2
04/10/2018	1,31%	1,53	118,27	118,18	118,07	118,95	415K	4
03/10/2018	0,09%	0,10	116,74	117,68	116,74	117,68	702K	4
02/10/2018	-2,99%	-3,60	116,64	116,64	116,64	116,64	175K	1
01/10/2018	1,26%	1,50	120,24	120,33	118,45	120,33	360K	3
28/09/2018	-0,48%	-0,57	118,74	120,99	118,74	120,99	432K	3
27/09/2018	-1,99%	-2,42	119,31	122,12	119,31	122,12	327K	3
26/09/2018	-3,32%	-4,18	121,73	124,25	121,73	124,25	406K	3
25/09/2018	-0,04%	-0,05	125,91	129,24	125,82	129,24	358K	3
24/09/2018	-0,36%	-0,46	125,96	125,98	125,96	126,07	365K	3
21/09/2018	-1,11%	-1,42	126,42	127,89	125,33	127,89	302K	5
20/09/2018	-1,04%	-1,35	127,84	128,51	127,84	128,51	321K	2
19/09/2018	2,87%	3,61	129,19	128,04	128,04	129,19	397K	3
18/09/2018	0,31%	0,39	125,58	125,85	125,26	125,85	352K	4
17/09/2018	-1,33%	-1,69	125,19	124,61	124,61	125,19	299K	2
14/09/2018	0,08%	0,10	126,88	127,55	126,88	127,55	254K	3
13/09/2018	0,12%	0,15	126,78	126,59	126,59	126,78	266K	3
12/09/2018	-1,62%	-2,09	126,63	126,44	126,44	126,70	190K	3
11/09/2018	1,67%	2,12	128,72	128,78	128,72	128,78	39K	2
10/09/2018	-0,30%	-0,38	126,60	126,43	126,43	126,62	379K	3
06/09/2018	-1,89%	-2,45	126,98	129,40	126,98	130,33	219K	3

Date,Open,High,Low,Close,Volume
15-Feb-19,107.80,108.82,107.78,107.78,194852
14-Feb-19,107.04,107.04,107.04,107.04,42816
13-Feb-19,107.78,107.78,107.78,107.78,53890
12-Feb-19,106.35,106.35,106.35,106.35,21270
11-Feb-19,106.42,106.42,105.78,106.34,116798
07-Feb-19,103.55,104.43,103.55,103.99,166208
06-Feb-19,106.84,106.84,106.84,106.84,21368
05-Feb-19,105.28,105.28,105.13,105.13,73666
04-Feb-19,105.43,106.51,105.00,105.82,1734205
01-Feb-19,103.79,103.79,103.79,103.79,10379
31-Jan-19,103.73,103.73,103.00,103.00,311117
30-Jan-19,108.43,108.43,108.28,108.28,86729
29-Jan-19,109.34,109.34,109.11,109.11,174865
28-Jan-19,111.17,111.83,111.17,111.83,234117
24-Jan-19,109.28,109.28,109.27,109.27,120207
23-Jan-19,108.07,108.07,108.07,108.07,10807
22-Jan-19,111.10,111.10,109.64,109.64,485775
21-Jan-19,109.63,109.63,109.63,109.63,32889
18-Jan-19,109.90,109.93,109.28,109.28,65887
17-Jan-19,107.38,107.74,107.38,107.74,376286
16-Jan-19,106.26,106.29,106.26,106.29,340038
15-Jan-19,98.31,98.31,98.31,98.31,19662
14-Jan-19,97.40,97.40,97.24,97.24,155728
11-Jan-19,95.85,96.60,95.85,96.03,752787
10-Jan-19,94.94,94.94,94.94,94.94,37976
09-Jan-19,94.97,94.97,94.66,94.66,28460
08-Jan-19,94.46,94.46,93.56,93.56,103726
07-Jan-19,95.35,95.35,95.35,95.35,57210
04-Jan-19,94.51,94.51,94.51,94.51,18902
03-Jan-19,92.57,92.57,92.57,92.57,74056
02-Jan-19,93.59,95.99,93.59,95.99,1026371
28-Dec-18,95.40,95.40,95.40,95.40,9540
27-Dec-18,94.80,94.80,91.45,91.45,75505
26-Dec-18,92.18,92.51,92.18,92.51,36905
21-Dec-18,94.11,94.11,91.62,91.62,308322
20-Dec-18,93.92,93.92,93.92,93.92,272368
19-Dec-18,95.21,95.21,95.21,95.21,9521
18-Dec-18,97.35,97.35,95.04,95.04,184734
17-Dec-18,96.70,96.70,95.48,95.48,500122
14-Dec-18,95.85,95.85,95.65,95.65,67075
13-Dec-18,94.16,94.16,94.16,94.16,37664
12-Dec-18,95.12,95.86,95.12,95.86,124322
11-Dec-18,96.36,96.36,96.36,96.36,9636
10-Dec-18,97.21,97.60,96.86,97.60,475992
07-Dec-18,100.78,100.78,99.18,99.18,99340
05-Dec-18,104.65,104.65,104.65,104.65,10465
04-Dec-18,105.70,105.70,104.26,104.50,358092
03-Dec-18,109.62,109.94,109.62,109.94,2192432
30-Nov-18,107.85,107.85,107.85,107.85,75495
28-Nov-18,107.85,108.40,107.85,108.40,528520
27-Nov-18,106.83,106.83,106.83,106.83,10683
26-Nov-18,107.56,107.86,107.56,107.86,86108
23-Nov-18,102.57,104.38,102.57,102.96,93257
22-Nov-18,102.78,102.78,102.78,102.78,10278
21-Nov-18,104.50,104.50,104.50,104.50,1640650
19-Nov-18,103.77,104.18,103.77,104.18,166073
14-Nov-18,105.35,105.35,102.44,102.44,164195
12-Nov-18,105.66,105.66,105.13,105.26,337275
09-Nov-18,106.67,106.67,105.99,105.99,42464
08-Nov-18,108.49,108.49,108.46,108.46,108487
07-Nov-18,106.94,106.94,105.95,106.93,233386
06-Nov-18,105.12,105.56,105.12,105.56,52604
05-Nov-18,104.35,104.35,104.35,104.35,20870
31-Oct-18,103.12,103.12,102.56,102.56,154544
30-Oct-18,96.83,98.75,96.83,98.75,146781
29-Oct-18,97.29,98.92,97.29,98.08,137504
26-Oct-18,95.39,96.57,95.39,96.57,669547
25-Oct-18,98.24,98.24,98.24,98.24,9824
24-Oct-18,98.63,98.63,97.70,97.70,39173
23-Oct-18,98.36,101.38,98.36,99.47,1113082
22-Oct-18,101.82,101.82,100.94,100.94,162560
19-Oct-18,104.61,105.56,104.61,105.56,136088
18-Oct-18,104.21,104.63,104.21,104.63,156357
17-Oct-18,105.34,106.20,105.34,105.65,147882
16-Oct-18,105.23,106.01,105.23,106.01,221419
15-Oct-18,105.46,105.90,104.87,104.87,528702
11-Oct-18,106.85,108.18,106.85,107.03,289663
10-Oct-18,110.47,110.48,110.47,110.48,353511
09-Oct-18,110.96,111.03,110.82,111.03,609657
08-Oct-18,111.63,113.77,111.63,113.76,236986
05-Oct-18,116.83,116.83,116.33,116.33,70048
04-Oct-18,118.18,118.95,118.07,118.27,414504
03-Oct-18,117.68,117.68,116.74,116.74,702290
02-Oct-18,116.64,116.64,116.64,116.64,174960
01-Oct-18,120.33,120.33,118.45,120.24,360067
28-Sep-18,120.99,120.99,118.74,118.74,432156
27-Sep-18,122.12,122.12,119.31,119.31,327382
26-Sep-18,124.25,124.25,121.73,121.73,406257
25-Sep-18,129.24,129.24,125.82,125.91,358146
24-Sep-18,125.98,126.07,125.96,125.96,365407
21-Sep-18,127.89,127.89,125.33,126.42,302115
20-Sep-18,128.51,128.51,127.84,127.84,320605
19-Sep-18,128.04,129.19,128.04,129.19,397266
18-Sep-18,125.85,125.85,125.26,125.58,351789
17-Sep-18,124.61,125.19,124.61,125.19,299412
14-Sep-18,127.55,127.55,126.88,126.88,253985
13-Sep-18,126.59,126.78,126.59,126.78,266078
12-Sep-18,126.44,126.70,126.44,126.63,190010
11-Sep-18,128.78,128.78,128.72,128.72,38622
10-Sep-18,126.43,126.62,126.43,126.60,379451
06-Sep-18,129.40,130.33,126.98,126.98,219272
05-Sep-18,129.80,130.87,129.43,129.43,219272
04-Sep-18,130.55,130.55,130.55,130.55,219272
31-Aug-18,125.93,128.35,125.93,126.19,219272
30-Aug-18,129.62,129.62,128.77,128.77,219272
29-Aug-18,129.65,129.65,128.81,128.81,219272
28-Aug-18,130.00,130.20,129.78,129.78,219272
27-Aug-18,129.28,129.28,128.08,128.08,219272
24-Aug-18,128.36,128.36,127.03,127.07,219272
23-Aug-18,128.17,128.17,127.35,127.35,219272
22-Aug-18,125.88,125.88,125.88,125.88,219272
21-Aug-18,124.85,125.53,124.85,125.53,219272
20-Aug-18,122.00,122.88,122.00,122.88,219272
17-Aug-18,121.40,121.40,120.82,120.82,219272
16-Aug-18,119.38,120.43,119.38,120.43,219272
15-Aug-18,118.12,118.89,118.12,118.89,219272
14-Aug-18,120.51,120.51,119.57,119.57,219272
13-Aug-18,120.16,120.16,119.27,119.29,219272
10-Aug-18,120.82,120.97,120.82,120.97,219272
09-Aug-18,120.72,120.72,120.59,120.59,219272
08-Aug-18,120.36,120.36,120.36,120.36,219272
07-Aug-18,119.33,119.33,119.33,119.33,219272
06-Aug-18,117.99,117.99,117.88,117.88,219272
03-Aug-18,116.42,117.08,116.42,117.08,219272
02-Aug-18,117.71,117.71,117.71,117.71,219272
01-Aug-18,117.91,118.20,117.15,118.20,219272
31-Jul-18,116.48,116.48,116.29,116.29,219272
30-Jul-18,117.32,117.48,116.31,117.06,219272
27-Jul-18,114.72,114.72,114.72,114.72,219272
26-Jul-18,116.16,116.16,116.16,116.16,219272
25-Jul-18,115.30,115.30,115.30,115.30,219272
24-Jul-18,116.84,116.84,115.51,115.59,219272
23-Jul-18,117.25,117.25,116.35,116.90,219272
20-Jul-18,114.25,114.25,114.09,114.09,219272

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BOAC34