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
28/01/2022	0,29%	0,18	61,42	61,00	60,05	61,67	2M	112
27/01/2022	-1,40%	-0,87	61,24	62,16	61,24	62,91	2M	136
26/01/2022	0,50%	0,31	62,11	61,80	61,77	63,01	2M	192
25/01/2022	0,77%	0,47	61,80	61,33	60,34	62,05	4M	288
24/01/2022	-0,05%	-0,03	61,33	60,71	58,86	61,33	2M	262
21/01/2022	-1,89%	-1,18	61,36	62,53	60,90	62,53	3M	183
20/01/2022	-1,97%	-1,26	62,54	63,80	62,29	63,80	2M	663
19/01/2022	-1,13%	-0,73	63,80	65,61	63,41	66,90	6M	590
18/01/2022	-1,19%	-0,78	64,53	65,70	64,10	66,00	9M	539
17/01/2022	-1,08%	-0,71	65,31	66,62	65,06	66,62	435K	120
14/01/2022	-2,19%	-1,48	66,02	67,50	65,58	67,50	3M	312

13/01/2022	-0,22%	-0,15	67,50	68,94	67,21	69,18	2M	232
12/01/2022	-1,94%	-1,34	67,65	69,16	67,33	69,20	2M	230
11/01/2022	-0,49%	-0,34	68,99	68,95	68,22	69,44	2M	195
10/01/2022	-0,09%	-0,06	69,33	69,40	68,80	71,00	4M	640
07/01/2022	1,12%	0,77	69,39	68,49	68,31	69,49	4M	347
06/01/2022	1,18%	0,80	68,62	69,90	67,49	69,90	4M	337
05/01/2022	-0,78%	-0,53	67,82	68,36	67,45	68,70	7M	315
04/01/2022	4,16%	2,73	68,35	66,00	66,00	71,42	10M	636
03/01/2022	6,49%	4,00	65,62	62,58	62,53	65,85	4M	316
30/12/2021	-3,64%	-2,33	61,62	62,55	61,62	63,00	5M	524
29/12/2021	1,14%	0,72	63,95	63,23	63,06	63,95	1M	222
28/12/2021	0,44%	0,28	63,23	63,00	62,67	63,51	694K	95
27/12/2021	-0,65%	-0,41	62,95	63,36	62,71	63,36	665K	112
23/12/2021	-1,43%	-0,92	63,36	63,16	62,91	64,19	2M	200
22/12/2021	1,12%	0,71	64,28	63,93	62,53	64,28	3M	137
21/12/2021	2,83%	1,75	63,57	62,33	62,33	63,92	2M	119
20/12/2021	-1,48%	-0,93	61,82	62,74	61,10	62,74	2M	136
17/12/2021	-2,77%	-1,79	62,75	63,57	62,00	63,98	2M	131
16/12/2021	2,56%	1,61	64,54	63,83	62,98	64,54	3M	158
15/12/2021	-0,25%	-0,16	62,93	63,33	62,35	63,56	4M	146
14/12/2021	1,84%	1,14	63,09	61,54	61,29	63,22	5M	162
13/12/2021	-0,56%	-0,35	61,95	62,32	61,42	62,78	4M	226
10/12/2021	0,00%	0,00	62,30	62,40	61,74	63,01	2M	80
09/12/2021	1,60%	0,98	62,30	60,85	60,60	62,45	954K	90
08/12/2021	-2,42%	-1,52	61,32	62,84	61,10	63,02	2M	153
07/12/2021	0,03%	0,02	62,84	62,82	62,60	63,48	1M	93
06/12/2021	1,11%	0,69	62,82	61,50	61,50	63,73	1M	92
03/12/2021	-2,28%	-1,45	62,13	63,58	61,84	63,66	1M	119
02/12/2021	0,86%	0,54	63,58	62,50	61,75	64,22	982K	142
01/12/2021	0,85%	0,53	63,04	63,20	62,58	64,05	3M	209
30/11/2021	-2,78%	-1,79	62,51	64,29	62,30	64,29	2M	185
29/11/2021	0,55%	0,35	64,30	64,42	63,66	65,10	1M	116
26/11/2021	-3,22%	-2,13	63,95	66,01	62,72	66,01	2M	202
25/11/2021	-1,12%	-0,75	66,08	66,83	66,07	67,37	720K	116
24/11/2021	0,41%	0,27	66,83	66,15	66,15	67,04	3M	234
23/11/2021	2,94%	1,90	66,56	65,72	65,72	67,18	3M	191
22/11/2021	2,63%	1,66	64,66	63,95	63,43	65,52	2M	151
19/11/2021	-2,13%	-1,37	63,00	63,93	62,08	63,93	2M	135
18/11/2021	0,69%	0,44	64,37	64,52	64,24	65,18	1M	87
17/11/2021	-1,48%	-0,96	63,93	64,88	63,88	64,89	2M	107
16/11/2021	1,34%	0,86	64,89	64,02	64,01	64,91	620K	94
12/11/2021	-0,12%	-0,08	64,03	64,11	63,32	64,56	1M	102
11/11/2021	-1,63%	-1,06	64,11	65,17	63,81	65,17	901K	236
10/11/2021	2,36%	1,50	65,17	64,13	63,60	65,17	2M	206
09/11/2021	-3,34%	-2,20	63,67	66,05	63,55	66,05	2M	177
08/11/2021	0,64%	0,42	65,87	65,45	63,15	67,48	2M	162
05/11/2021	-1,64%	-1,09	65,45	66,54	64,56	66,55	2M	316
04/11/2021	-1,36%	-0,92	66,54	67,07	65,74	67,61	3M	277
03/11/2021	-0,79%	-0,54	67,46	68,00	67,23	68,67	2M	250
01/11/2021	0,32%	0,22	68,00	67,06	67,01	68,00	987K	217
29/10/2021	2,06%	1,37	67,78	67,27	67,05	67,80	2M	213
28/10/2021	1,16%	0,76	66,41	66,00	66,00	67,35	734K	109
27/10/2021	-2,12%	-1,42	65,65	66,87	65,51	66,87	847K	127
26/10/2021	1,36%	0,90	67,07	66,28	66,26	67,61	1M	175
25/10/2021	-1,53%	-1,03	66,17	67,34	65,80	67,34	444K	342
22/10/2021	2,08%	1,37	67,20	66,85	66,84	68,22	2M	334
21/10/2021	0,55%	0,36	65,83	66,06	65,83	66,91	2M	608
20/10/2021	0,40%	0,26	65,47	64,45	64,40	65,63	1M	266
19/10/2021	1,73%	1,11	65,21	64,77	64,16	65,23	556K	314
18/10/2021	0,85%	0,54	64,10	63,56	63,46	64,80	2M	397
15/10/2021	2,04%	1,27	63,56	62,28	62,28	63,57	1M	299
14/10/2021	4,29%	2,56	62,29	59,74	59,74	62,29	5M	183
13/10/2021	-1,79%	-1,09	59,73	60,81	58,87	60,81	1M	189
11/10/2021	-0,30%	-0,18	60,82	61,11	60,64	61,72	391K	95
08/10/2021	-0,03%	-0,02	61,00	61,01	60,23	61,71	6M	78
07/10/2021	0,30%	0,18	61,02	61,47	60,55	61,88	651K	390
06/10/2021	0,08%	0,05	60,84	60,78	60,00	60,84	475K	164
05/10/2021	3,26%	1,92	60,79	59,50	59,50	61,10	861K	215
04/10/2021	1,20%	0,70	58,87	58,14	58,14	59,69	517K	117
01/10/2021	0,64%	0,37	58,17	57,79	57,19	58,17	470K	61
30/09/2021	-1,62%	-0,95	57,80	59,39	57,73	59,39	1M	119
29/09/2021	0,72%	0,42	58,75	58,44	58,26	58,79	892K	254
28/09/2021	0,00%	0,00	58,33	58,60	58,33	59,38	2M	121
27/09/2021	2,80%	1,59	58,33	56,75	56,75	58,43	1M	116
24/09/2021	2,36%	1,31	56,74	55,57	55,50	56,74	928K	231
23/09/2021	5,36%	2,82	55,43	54,49	53,80	55,43	853K	82
22/09/2021	1,25%	0,65	52,61	51,36	51,36	53,72	732K	113
21/09/2021	-0,65%	-0,34	51,96	52,30	51,64	52,36	719K	117
20/09/2021	-2,08%	-1,11	52,30	52,60	51,46	52,60	677K	99
17/09/2021	-0,32%	-0,17	53,41	53,56	53,25	54,00	137K	90
16/09/2021	1,46%	0,77	53,58	53,44	52,94	53,67	298K	41
15/09/2021	0,76%	0,40	52,81	52,30	52,07	52,86	850K	105
14/09/2021	-2,06%	-1,10	52,41	53,65	52,07	53,95	515K	63
13/09/2021	1,17%	0,62	53,51	52,89	52,73	53,51	542K	57
10/09/2021	-1,73%	-0,93	52,89	54,00	52,86	54,00	315K	133
09/09/2021	-1,05%	-0,57	53,82	54,21	53,48	54,44	994K	93
08/09/2021	4,76%	2,47	54,39	52,52	52,52	54,40	607K	84
06/09/2021	-2,90%	-1,55	51,92	53,47	51,92	53,65	72K	183
03/09/2021	0,94%	0,50	53,47	53,01	52,67	53,47	6M	935
02/09/2021	-0,99%	-0,53	52,97	57,80	52,90	57,80	166K	233
01/09/2021	-1,13%	-0,61	53,50	54,11	53,15	54,69	390K	246
31/08/2021	-0,40%	-0,22	54,11	53,94	53,31	54,23	451K	1.062
30/08/2021	-1,83%	-1,01	54,33	55,50	54,18	55,51	2M	512
27/08/2021	-0,14%	-0,08	55,34	55,42	54,90	55,65	427K	90
26/08/2021	0,86%	0,47	55,42	55,57	55,18	56,10	2M	61
25/08/2021	0,40%	0,22	54,95	54,64	54,39	55,67	619K	105
24/08/2021	-0,87%	-0,48	54,73	55,21	54,39	55,35	1M	66
23/08/2021	1,38%	0,75	55,21	54,40	54,40	55,37	304K	69
20/08/2021	-0,42%	-0,23	54,46	54,76	54,15	55,05	2M	76
19/08/2021	-0,78%	-0,43	54,69	55,12	54,25	55,12	558K	83
18/08/2021	1,62%	0,88	55,12	54,35	53,73	55,44	682K	83
17/08/2021	-0,59%	-0,32	54,24	53,80	53,74	54,49	344K	81
16/08/2021	-0,27%	-0,15	54,56	54,70	53,41	54,70	2M	424
13/08/2021	-1,19%	-0,66	54,71	55,31	54,30	55,41	899K	346
12/08/2021	1,10%	0,60	55,37	54,96	54,91	55,49	709K	107
11/08/2021	1,63%	0,88	54,77	53,61	53,61	55,04	1M	250
10/08/2021	0,84%	0,45	53,89	53,44	53,21	54,20	1M	109
09/08/2021	1,17%	0,62	53,44	52,84	52,28	54,05	1M	132
06/08/2021	3,75%	1,91	52,82	51,60	51,46	52,91	2M	138
05/08/2021	1,84%	0,92	50,91	49,27	49,17	50,91	719K	72
04/08/2021	0,38%	0,19	49,99	49,47	49,22	50,68	2M	87
03/08/2021	1,38%	0,68	49,80	50,04	49,50	50,40	1M	81
02/08/2021	-1,76%	-0,88	49,12	50,00	48,67	50,05	13M	484
30/07/2021	1,85%	0,91	50,00	49,21	49,12	50,00	361K	92
29/07/2021	0,04%	0,02	49,09	49,00	48,80	49,30	432K	63
28/07/2021	0,25%	0,12	49,07	49,29	48,61	49,75	885K	212
27/07/2021	-1,07%	-0,53	48,95	48,79	48,55	49,75	575K	879
26/07/2021	1,19%	0,58	49,48	49,72	48,97	49,72	908K	174
23/07/2021	-1,15%	-0,57	48,90	49,47	48,85	49,62	1M	89
22/07/2021	-0,96%	-0,48	49,47	49,95	49,09	49,95	793K	177
21/07/2021	1,01%	0,50	49,95	50,00	49,89	50,73	2M	390
20/07/2021	2,38%	1,15	49,45	48,30	48,30	49,82	1M	162
19/07/2021	-	-	48,30	48,25	47,40	48,59	2M	292

Date,Open,High,Low,Close,Volume
28-Jan-22,61.00,61.67,60.05,61.42,2468332
27-Jan-22,62.16,62.91,61.24,61.24,1906898
26-Jan-22,61.80,63.01,61.77,62.11,2462412
25-Jan-22,61.33,62.05,60.34,61.80,3927842
24-Jan-22,60.71,61.33,58.86,61.33,2123379
21-Jan-22,62.53,62.53,60.90,61.36,2885927
20-Jan-22,63.80,63.80,62.29,62.54,1793103
19-Jan-22,65.61,66.90,63.41,63.80,6065027
18-Jan-22,65.70,66.00,64.10,64.53,8781936
17-Jan-22,66.62,66.62,65.06,65.31,435408
14-Jan-22,67.50,67.50,65.58,66.02,2852902
13-Jan-22,68.94,69.18,67.21,67.50,2295973
12-Jan-22,69.16,69.20,67.33,67.65,2315419
11-Jan-22,68.95,69.44,68.22,68.99,2155958
10-Jan-22,69.40,71.00,68.80,69.33,4426991
07-Jan-22,68.49,69.49,68.31,69.39,4276455
06-Jan-22,69.90,69.90,67.49,68.62,4434184
05-Jan-22,68.36,68.70,67.45,67.82,7139357
04-Jan-22,66.00,71.42,66.00,68.35,10440495
03-Jan-22,62.58,65.85,62.53,65.62,4408538
30-Dec-21,62.55,63.00,61.62,61.62,5074743
29-Dec-21,63.23,63.95,63.06,63.95,1468864
28-Dec-21,63.00,63.51,62.67,63.23,694037
27-Dec-21,63.36,63.36,62.71,62.95,665137
23-Dec-21,63.16,64.19,62.91,63.36,2333883
22-Dec-21,63.93,64.28,62.53,64.28,3291131
21-Dec-21,62.33,63.92,62.33,63.57,2304904
20-Dec-21,62.74,62.74,61.10,61.82,2388493
17-Dec-21,63.57,63.98,62.00,62.75,2153876
16-Dec-21,63.83,64.54,62.98,64.54,2812001
15-Dec-21,63.33,63.56,62.35,62.93,3739151
14-Dec-21,61.54,63.22,61.29,63.09,5417472
13-Dec-21,62.32,62.78,61.42,61.95,3620416
10-Dec-21,62.40,63.01,61.74,62.30,1796600
09-Dec-21,60.85,62.45,60.60,62.30,954071
08-Dec-21,62.84,63.02,61.10,61.32,1542379
07-Dec-21,62.82,63.48,62.60,62.84,1036972
06-Dec-21,61.50,63.73,61.50,62.82,1045289
03-Dec-21,63.58,63.66,61.84,62.13,1341601
02-Dec-21,62.50,64.22,61.75,63.58,982175
01-Dec-21,63.20,64.05,62.58,63.04,2991216
30-Nov-21,64.29,64.29,62.30,62.51,1503172
29-Nov-21,64.42,65.10,63.66,64.30,1441430
26-Nov-21,66.01,66.01,62.72,63.95,2031639
25-Nov-21,66.83,67.37,66.07,66.08,719901
24-Nov-21,66.15,67.04,66.15,66.83,2507457
23-Nov-21,65.72,67.18,65.72,66.56,2721549
22-Nov-21,63.95,65.52,63.43,64.66,1947449
19-Nov-21,63.93,63.93,62.08,63.00,1795608
18-Nov-21,64.52,65.18,64.24,64.37,1308208
17-Nov-21,64.88,64.89,63.88,63.93,1695314
16-Nov-21,64.02,64.91,64.01,64.89,619894
12-Nov-21,64.11,64.56,63.32,64.03,1383461
11-Nov-21,65.17,65.17,63.81,64.11,901219
10-Nov-21,64.13,65.17,63.60,65.17,2339033
09-Nov-21,66.05,66.05,63.55,63.67,2040923
08-Nov-21,65.45,67.48,63.15,65.87,1753910
05-Nov-21,66.54,66.55,64.56,65.45,1989177
04-Nov-21,67.07,67.61,65.74,66.54,2622546
03-Nov-21,68.00,68.67,67.23,67.46,2092865
01-Nov-21,67.06,68.00,67.01,68.00,987315
29-Oct-21,67.27,67.80,67.05,67.78,1873699
28-Oct-21,66.00,67.35,66.00,66.41,733524
27-Oct-21,66.87,66.87,65.51,65.65,847333
26-Oct-21,66.28,67.61,66.26,67.07,1182149
25-Oct-21,67.34,67.34,65.80,66.17,444083
22-Oct-21,66.85,68.22,66.84,67.20,1647346
21-Oct-21,66.06,66.91,65.83,65.83,2411440
20-Oct-21,64.45,65.63,64.40,65.47,1324932
19-Oct-21,64.77,65.23,64.16,65.21,556234
18-Oct-21,63.56,64.80,63.46,64.10,1728908
15-Oct-21,62.28,63.57,62.28,63.56,1060184
14-Oct-21,59.74,62.29,59.74,62.29,4863446
13-Oct-21,60.81,60.81,58.87,59.73,1128585
11-Oct-21,61.11,61.72,60.64,60.82,390798
08-Oct-21,61.01,61.71,60.23,61.00,5643101
07-Oct-21,61.47,61.88,60.55,61.02,650557
06-Oct-21,60.78,60.84,60.00,60.84,474512
05-Oct-21,59.50,61.10,59.50,60.79,860988
04-Oct-21,58.14,59.69,58.14,58.87,517315
01-Oct-21,57.79,58.17,57.19,58.17,470389
30-Sep-21,59.39,59.39,57.73,57.80,1060154
29-Sep-21,58.44,58.79,58.26,58.75,891919
28-Sep-21,58.60,59.38,58.33,58.33,1773114
27-Sep-21,56.75,58.43,56.75,58.33,1425906
24-Sep-21,55.57,56.74,55.50,56.74,927835
23-Sep-21,54.49,55.43,53.80,55.43,853175
22-Sep-21,51.36,53.72,51.36,52.61,731988
21-Sep-21,52.30,52.36,51.64,51.96,719470
20-Sep-21,52.60,52.60,51.46,52.30,676738
17-Sep-21,53.56,54.00,53.25,53.41,136574
16-Sep-21,53.44,53.67,52.94,53.58,297549
15-Sep-21,52.30,52.86,52.07,52.81,849828
14-Sep-21,53.65,53.95,52.07,52.41,514680
13-Sep-21,52.89,53.51,52.73,53.51,542044
10-Sep-21,54.00,54.00,52.86,52.89,314524
09-Sep-21,54.21,54.44,53.48,53.82,994391
08-Sep-21,52.52,54.40,52.52,54.39,606668
06-Sep-21,53.47,53.65,51.92,51.92,72406
03-Sep-21,53.01,53.47,52.67,53.47,5963948
02-Sep-21,57.80,57.80,52.90,52.97,166287
01-Sep-21,54.11,54.69,53.15,53.50,390181
31-Aug-21,53.94,54.23,53.31,54.11,451374
30-Aug-21,55.50,55.51,54.18,54.33,2425055
27-Aug-21,55.42,55.65,54.90,55.34,427441
26-Aug-21,55.57,56.10,55.18,55.42,1633160
25-Aug-21,54.64,55.67,54.39,54.95,619470
24-Aug-21,55.21,55.35,54.39,54.73,1238795
23-Aug-21,54.40,55.37,54.40,55.21,304078
20-Aug-21,54.76,55.05,54.15,54.46,1617677
19-Aug-21,55.12,55.12,54.25,54.69,557883
18-Aug-21,54.35,55.44,53.73,55.12,682325
17-Aug-21,53.80,54.49,53.74,54.24,343609
16-Aug-21,54.70,54.70,53.41,54.56,1556888
13-Aug-21,55.31,55.41,54.30,54.71,898826
12-Aug-21,54.96,55.49,54.91,55.37,708863
11-Aug-21,53.61,55.04,53.61,54.77,1493662
10-Aug-21,53.44,54.20,53.21,53.89,1165365
09-Aug-21,52.84,54.05,52.28,53.44,1405965
06-Aug-21,51.60,52.91,51.46,52.82,1729970
05-Aug-21,49.27,50.91,49.17,50.91,718806
04-Aug-21,49.47,50.68,49.22,49.99,1504033
03-Aug-21,50.04,50.40,49.50,49.80,1062262
02-Aug-21,50.00,50.05,48.67,49.12,12896403
30-Jul-21,49.21,50.00,49.12,50.00,361436
29-Jul-21,49.00,49.30,48.80,49.09,431678
28-Jul-21,49.29,49.75,48.61,49.07,884536
27-Jul-21,48.79,49.75,48.55,48.95,574655
26-Jul-21,49.72,49.72,48.97,49.48,908161
23-Jul-21,49.47,49.62,48.85,48.90,1143723
22-Jul-21,49.95,49.95,49.09,49.47,793290
21-Jul-21,50.00,50.73,49.89,49.95,1531439
20-Jul-21,48.30,49.82,48.30,49.45,1098011
19-Jul-21,48.25,48.59,47.40,48.30,2019792

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOAC34

cotações, gráficos e mais...