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
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	-0,10%	-0,05	48,30	48,25	47,40	48,59	2M	292
16/07/2021	-3,07%	-1,53	48,35	50,00	48,10	50,10	1M	257
15/07/2021	0,89%	0,44	49,88	49,95	48,84	50,16	2M	157

14/07/2021	-4,67%	-2,42	49,44	51,10	48,16	51,10	5M	684
13/07/2021	-1,63%	-0,86	51,86	53,00	51,10	53,09	949K	130
12/07/2021	3,98%	2,02	52,72	52,23	52,00	53,01	2M	160
08/07/2021	-3,02%	-1,58	50,70	51,37	50,70	51,55	2M	115
07/07/2021	-1,25%	-0,66	52,28	51,80	51,37	52,70	900K	147
06/07/2021	0,51%	0,27	52,94	52,95	51,80	52,95	2M	152
05/07/2021	1,15%	0,60	52,67	52,07	52,07	52,67	36K	115
02/07/2021	-0,12%	-0,06	52,07	52,34	51,64	52,40	2M	254
01/07/2021	0,35%	0,18	52,13	51,50	51,30	52,50	557K	335
30/06/2021	3,14%	1,58	51,95	50,37	50,37	51,95	1M	848
29/06/2021	-1,22%	-0,62	50,37	51,49	50,36	51,85	1M	85
28/06/2021	-0,74%	-0,38	50,99	51,37	50,84	51,38	407K	65
25/06/2021	2,84%	1,42	51,37	51,15	50,30	51,81	1M	79
24/06/2021	0,30%	0,15	49,95	49,80	49,65	50,30	3M	89
23/06/2021	0,48%	0,24	49,80	49,68	49,62	50,25	243K	77
22/06/2021	-0,24%	-0,12	49,56	49,80	49,50	50,33	2M	163
21/06/2021	2,43%	1,18	49,68	48,50	48,50	50,03	2M	335
18/06/2021	-2,77%	-1,38	48,50	49,88	48,37	49,88	1M	219
17/06/2021	-5,03%	-2,64	49,88	52,53	49,88	53,19	2M	252
16/06/2021	0,86%	0,45	52,52	53,00	51,10	53,29	1M	340
15/06/2021	-0,80%	-0,42	52,07	52,49	51,99	52,68	885K	139
14/06/2021	-1,96%	-1,05	52,49	53,63	52,15	53,63	920K	131
11/06/2021	1,44%	0,76	53,54	52,52	52,52	53,66	72K	63
10/06/2021	-1,46%	-0,78	52,78	53,56	52,78	54,40	629K	144
09/06/2021	-0,70%	-0,38	53,56	53,65	53,15	54,12	1M	73
08/06/2021	-0,48%	-0,26	53,94	54,54	53,67	54,54	613K	139
07/06/2021	-0,22%	-0,12	54,20	54,32	54,15	54,98	570K	109
04/06/2021	-0,17%	-0,09	54,32	54,41	54,32	54,99	791K	115
02/06/2021	-1,64%	-0,91	54,41	55,00	54,13	55,03	609K	221
01/06/2021	-2,45%	-1,39	55,32	55,71	55,08	55,87	1M	138
31/05/2021	2,83%	1,56	56,71	55,00	54,92	57,60	806K	479
28/05/2021	-1,52%	-0,85	55,15	56,02	55,01	56,02	309K	71
27/05/2021	0,02%	0,01	56,00	57,50	55,30	57,50	413K	89
26/05/2021	-0,28%	-0,16	55,99	56,15	55,60	56,18	1M	952
25/05/2021	-1,51%	-0,86	56,15	57,22	56,10	57,46	861K	201
24/05/2021	0,44%	0,25	57,01	57,00	56,37	57,01	804K	516
21/05/2021	3,18%	1,75	56,76	55,66	55,36	56,95	632K	126
20/05/2021	-1,36%	-0,76	55,01	55,77	54,90	55,77	885K	112
19/05/2021	0,09%	0,05	55,77	55,17	54,73	55,77	1M	203
18/05/2021	-1,19%	-0,67	55,72	56,54	55,70	56,67	717K	99
17/05/2021	1,18%	0,66	56,39	55,73	55,73	56,56	859K	236
14/05/2021	0,16%	0,09	55,73	55,64	55,20	56,00	2M	218
13/05/2021	1,79%	0,98	55,64	54,66	54,25	55,90	840K	135
12/05/2021	2,40%	1,28	54,66	53,70	53,70	55,80	2M	152
11/05/2021	-2,23%	-1,22	53,38	54,60	53,38	55,64	1M	263
10/05/2021	-1,27%	-0,70	54,60	55,69	54,60	56,15	1M	314
07/05/2021	-0,68%	-0,38	55,30	55,71	53,85	55,71	984K	332
06/05/2021	-0,09%	-0,05	55,68	55,73	54,56	55,73	1M	700
05/05/2021	-0,18%	-0,10	55,73	54,77	54,77	55,90	620K	245
04/05/2021	1,23%	0,68	55,83	55,15	54,15	55,83	2M	249
03/05/2021	-0,09%	-0,05	55,15	54,80	54,69	55,75	785K	377
30/04/2021	0,58%	0,32	55,20	55,04	54,60	55,38	2M	228
29/04/2021	2,27%	1,22	54,88	53,54	53,54	55,05	2M	137
28/04/2021	-1,78%	-0,97	53,66	54,63	53,66	54,63	782K	534
27/04/2021	1,37%	0,74	54,63	53,89	53,61	54,63	10M	179
26/04/2021	-0,15%	-0,08	53,89	53,30	53,30	54,64	570K	640
23/04/2021	2,84%	1,49	53,97	52,48	52,21	54,10	1M	234
22/04/2021	-1,24%	-0,66	52,48	52,50	52,25	53,35	2M	283
20/04/2021	-2,41%	-1,31	53,14	54,45	52,41	54,45	3M	523
19/04/2021	-0,93%	-0,51	54,45	54,96	54,20	55,21	2M	552
16/04/2021	0,55%	0,30	54,96	55,00	54,39	55,85	1M	319
15/04/2021	-2,08%	-1,16	54,66	56,50	53,48	56,50	15M	841
14/04/2021	0,00%	0,00	55,82	55,90	55,82	57,36	2M	449
13/04/2021	-2,97%	-1,71	55,82	57,48	55,72	57,48	3M	643
12/04/2021	1,18%	0,67	57,53	56,89	56,07	57,56	1M	417
09/04/2021	2,49%	1,38	56,86	55,45	55,45	56,86	3M	583
08/04/2021	-1,86%	-1,05	55,48	56,53	54,88	56,53	2M	402
07/04/2021	1,53%	0,85	56,53	55,54	55,08	56,53	2M	458
06/04/2021	-1,47%	-0,83	55,68	56,51	55,41	56,59	920K	420
05/04/2021	0,25%	0,14	56,51	56,30	56,10	56,97	2M	391
01/04/2021	2,90%	1,59	56,37	54,79	54,70	56,38	2M	433
31/03/2021	-2,70%	-1,52	54,78	56,00	54,35	56,24	2M	1.451
30/03/2021	2,55%	1,40	56,30	55,99	55,56	57,00	2M	318
29/03/2021	-1,12%	-0,62	54,90	55,30	54,82	55,86	1M	474
26/03/2021	3,76%	2,01	55,52	53,90	53,90	55,52	2M	451
25/03/2021	2,49%	1,30	53,51	52,25	51,79	53,58	2M	433
24/03/2021	2,31%	1,18	52,21	51,80	51,40	52,32	406K	348
23/03/2021	-1,98%	-1,03	51,03	52,06	50,80	52,11	2M	422
22/03/2021	-2,53%	-1,35	52,06	52,77	51,80	53,05	1M	489
19/03/2021	-1,18%	-0,64	53,41	54,05	51,61	54,05	3M	316
18/03/2021	0,20%	0,11	54,05	53,90	53,20	55,44	3M	547
17/03/2021	1,87%	0,99	53,94	52,95	52,35	54,16	16M	365
16/03/2021	-0,38%	-0,20	52,95	53,13	51,57	53,13	1M	278
15/03/2021	0,66%	0,35	53,15	52,81	52,40	53,70	3M	198
12/03/2021	2,29%	1,18	52,80	51,63	51,63	52,95	2M	165
11/03/2021	-2,60%	-1,38	51,62	53,00	51,36	53,00	2M	300
10/03/2021	0,11%	0,06	53,00	52,94	51,97	53,55	942K	453
09/03/2021	-0,49%	-0,26	52,94	54,15	52,46	54,15	3M	593
08/03/2021	1,18%	0,62	53,20	52,58	52,58	54,46	1M	321
05/03/2021	1,29%	0,67	52,58	53,27	51,63	53,28	994K	260
04/03/2021	0,87%	0,45	51,91	50,98	50,20	51,91	662K	255
03/03/2021	1,60%	0,81	51,46	50,65	50,65	53,35	2M	320
02/03/2021	-0,12%	-0,06	50,65	50,74	50,42	51,43	2M	738
01/03/2021	3,24%	1,59	50,71	49,23	49,23	50,71	602K	227
26/02/2021	-1,35%	-0,67	49,12	49,79	48,16	49,79	8M	269
25/02/2021	-3,02%	-1,55	49,79	51,28	49,40	51,28	239K	328
24/02/2021	6,21%	3,00	51,34	48,34	48,27	51,34	619K	124
23/02/2021	0,46%	0,22	48,34	48,12	47,90	48,70	601K	108
22/02/2021	3,11%	1,45	48,12	46,11	46,11	48,36	3M	166
19/02/2021	-0,09%	-0,04	46,67	46,71	46,15	46,90	381K	103
18/02/2021	0,06%	0,03	46,71	46,68	46,20	46,82	365K	92
17/02/2021	3,60%	1,62	46,68	45,06	45,06	46,77	2M	118
12/02/2021	2,13%	0,94	45,06	45,48	44,30	45,48	327K	110
11/02/2021	-0,76%	-0,34	44,12	44,47	43,95	44,56	623K	67
10/02/2021	0,16%	0,07	44,46	44,40	44,29	45,08	408K	96
09/02/2021	-0,02%	-0,01	44,39	44,93	44,22	44,93	446K	87
08/02/2021	1,46%	0,64	44,40	44,76	43,58	44,76	760K	99
05/02/2021	-0,68%	-0,30	43,76	44,15	43,32	44,71	762K	1.755
04/02/2021	3,55%	1,51	44,06	42,55	42,31	44,16	1M	1.305
03/02/2021	1,99%	0,83	42,55	41,72	41,37	42,63	477K	99
02/02/2021	1,78%	0,73	41,72	41,00	40,97	41,94	445K	73
01/02/2021	0,56%	0,23	40,99	40,76	40,59	40,99	949K	117
29/01/2021	-1,36%	-0,56	40,76	41,82	40,60	41,91	132K	110
28/01/2021	2,23%	0,90	41,32	40,61	40,56	41,82	217K	83
27/01/2021	-3,12%	-1,30	40,42	42,00	40,24	42,00	1M	131
26/01/2021	-3,92%	-1,70	41,72	43,74	41,49	43,74	602K	209
22/01/2021	1,71%	0,73	43,42	42,69	42,33	43,42	667K	108
21/01/2021	-0,63%	-0,27	42,69	45,98	42,49	45,98	767K	97
20/01/2021	-2,47%	-1,09	42,96	44,30	42,61	44,30	867K	121
19/01/2021	-0,72%	-0,32	44,05	44,38	42,69	44,72	2M	124
18/01/2021	-2,10%	-0,95	44,37	45,32	43,20	45,32	141K	127
15/01/2021	2,00%	0,89	45,32	44,43	43,10	45,32	720K	118
14/01/2021	-	-	44,43	44,35	44,29	44,79	1M	53

Date,Open,High,Low,Close,Volume
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
16-Jul-21,50.00,50.10,48.10,48.35,1411870
15-Jul-21,49.95,50.16,48.84,49.88,2161610
14-Jul-21,51.10,51.10,48.16,49.44,5168623
13-Jul-21,53.00,53.09,51.10,51.86,949183
12-Jul-21,52.23,53.01,52.00,52.72,2090199
08-Jul-21,51.37,51.55,50.70,50.70,1511816
07-Jul-21,51.80,52.70,51.37,52.28,900323
06-Jul-21,52.95,52.95,51.80,52.94,2035424
05-Jul-21,52.07,52.67,52.07,52.67,36250
02-Jul-21,52.34,52.40,51.64,52.07,2161327
01-Jul-21,51.50,52.50,51.30,52.13,557343
30-Jun-21,50.37,51.95,50.37,51.95,1300988
29-Jun-21,51.49,51.85,50.36,50.37,1119589
28-Jun-21,51.37,51.38,50.84,50.99,406839
25-Jun-21,51.15,51.81,50.30,51.37,1116955
24-Jun-21,49.80,50.30,49.65,49.95,2638993
23-Jun-21,49.68,50.25,49.62,49.80,242676
22-Jun-21,49.80,50.33,49.50,49.56,1939901
21-Jun-21,48.50,50.03,48.50,49.68,1766782
18-Jun-21,49.88,49.88,48.37,48.50,1474633
17-Jun-21,52.53,53.19,49.88,49.88,2355341
16-Jun-21,53.00,53.29,51.10,52.52,1399191
15-Jun-21,52.49,52.68,51.99,52.07,884996
14-Jun-21,53.63,53.63,52.15,52.49,920200
11-Jun-21,52.52,53.66,52.52,53.54,71974
10-Jun-21,53.56,54.40,52.78,52.78,629411
09-Jun-21,53.65,54.12,53.15,53.56,1083313
08-Jun-21,54.54,54.54,53.67,53.94,613276
07-Jun-21,54.32,54.98,54.15,54.20,569693
04-Jun-21,54.41,54.99,54.32,54.32,791431
02-Jun-21,55.00,55.03,54.13,54.41,608912
01-Jun-21,55.71,55.87,55.08,55.32,1285662
31-May-21,55.00,57.60,54.92,56.71,805976
28-May-21,56.02,56.02,55.01,55.15,309250
27-May-21,57.50,57.50,55.30,56.00,412960
26-May-21,56.15,56.18,55.60,55.99,1040228
25-May-21,57.22,57.46,56.10,56.15,860562
24-May-21,57.00,57.01,56.37,57.01,804083
21-May-21,55.66,56.95,55.36,56.76,632088
20-May-21,55.77,55.77,54.90,55.01,885027
19-May-21,55.17,55.77,54.73,55.77,1171535
18-May-21,56.54,56.67,55.70,55.72,717173
17-May-21,55.73,56.56,55.73,56.39,859086
14-May-21,55.64,56.00,55.20,55.73,1684436
13-May-21,54.66,55.90,54.25,55.64,840373
12-May-21,53.70,55.80,53.70,54.66,2156708
11-May-21,54.60,55.64,53.38,53.38,1108223
10-May-21,55.69,56.15,54.60,54.60,1430328
07-May-21,55.71,55.71,53.85,55.30,984486
06-May-21,55.73,55.73,54.56,55.68,1213980
05-May-21,54.77,55.90,54.77,55.73,619515
04-May-21,55.15,55.83,54.15,55.83,1965312
03-May-21,54.80,55.75,54.69,55.15,784953
30-Apr-21,55.04,55.38,54.60,55.20,2007408
29-Apr-21,53.54,55.05,53.54,54.88,2040043
28-Apr-21,54.63,54.63,53.66,53.66,782017
27-Apr-21,53.89,54.63,53.61,54.63,9941585
26-Apr-21,53.30,54.64,53.30,53.89,569824
23-Apr-21,52.48,54.10,52.21,53.97,1128385
22-Apr-21,52.50,53.35,52.25,52.48,1755513
20-Apr-21,54.45,54.45,52.41,53.14,3276553
19-Apr-21,54.96,55.21,54.20,54.45,1857555
16-Apr-21,55.00,55.85,54.39,54.96,1395892
15-Apr-21,56.50,56.50,53.48,54.66,14848452
14-Apr-21,55.90,57.36,55.82,55.82,1556760
13-Apr-21,57.48,57.48,55.72,55.82,3103289
12-Apr-21,56.89,57.56,56.07,57.53,1191739
09-Apr-21,55.45,56.86,55.45,56.86,2813500
08-Apr-21,56.53,56.53,54.88,55.48,2024196
07-Apr-21,55.54,56.53,55.08,56.53,1912371
06-Apr-21,56.51,56.59,55.41,55.68,920264
05-Apr-21,56.30,56.97,56.10,56.51,2013155
01-Apr-21,54.79,56.38,54.70,56.37,1599742
31-Mar-21,56.00,56.24,54.35,54.78,1952971
30-Mar-21,55.99,57.00,55.56,56.30,1734110
29-Mar-21,55.30,55.86,54.82,54.90,1364336
26-Mar-21,53.90,55.52,53.90,55.52,1802126
25-Mar-21,52.25,53.58,51.79,53.51,1558127
24-Mar-21,51.80,52.32,51.40,52.21,405558
23-Mar-21,52.06,52.11,50.80,51.03,1729280
22-Mar-21,52.77,53.05,51.80,52.06,1430635
19-Mar-21,54.05,54.05,51.61,53.41,2605547
18-Mar-21,53.90,55.44,53.20,54.05,2798382
17-Mar-21,52.95,54.16,52.35,53.94,15637712
16-Mar-21,53.13,53.13,51.57,52.95,1058210
15-Mar-21,52.81,53.70,52.40,53.15,2987090
12-Mar-21,51.63,52.95,51.63,52.80,1722208
11-Mar-21,53.00,53.00,51.36,51.62,1983547
10-Mar-21,52.94,53.55,51.97,53.00,942140
09-Mar-21,54.15,54.15,52.46,52.94,3158710
08-Mar-21,52.58,54.46,52.58,53.20,1457550
05-Mar-21,53.27,53.28,51.63,52.58,994361
04-Mar-21,50.98,51.91,50.20,51.91,661702
03-Mar-21,50.65,53.35,50.65,51.46,1806979
02-Mar-21,50.74,51.43,50.42,50.65,1603842
01-Mar-21,49.23,50.71,49.23,50.71,602060
26-Feb-21,49.79,49.79,48.16,49.12,8132443
25-Feb-21,51.28,51.28,49.40,49.79,239119
24-Feb-21,48.34,51.34,48.27,51.34,618937
23-Feb-21,48.12,48.70,47.90,48.34,601328
22-Feb-21,46.11,48.36,46.11,48.12,2502756
19-Feb-21,46.71,46.90,46.15,46.67,380964
18-Feb-21,46.68,46.82,46.20,46.71,364741
17-Feb-21,45.06,46.77,45.06,46.68,2173603
12-Feb-21,45.48,45.48,44.30,45.06,326763
11-Feb-21,44.47,44.56,43.95,44.12,623303
10-Feb-21,44.40,45.08,44.29,44.46,408079
09-Feb-21,44.93,44.93,44.22,44.39,445827
08-Feb-21,44.76,44.76,43.58,44.40,759669
05-Feb-21,44.15,44.71,43.32,43.76,761981
04-Feb-21,42.55,44.16,42.31,44.06,1407963
03-Feb-21,41.72,42.63,41.37,42.55,477305
02-Feb-21,41.00,41.94,40.97,41.72,444826
01-Feb-21,40.76,40.99,40.59,40.99,948809
29-Jan-21,41.82,41.91,40.60,40.76,132471
28-Jan-21,40.61,41.82,40.56,41.32,217136
27-Jan-21,42.00,42.00,40.24,40.42,1234051
26-Jan-21,43.74,43.74,41.49,41.72,601843
22-Jan-21,42.69,43.42,42.33,43.42,667295
21-Jan-21,45.98,45.98,42.49,42.69,767171
20-Jan-21,44.30,44.30,42.61,42.96,867031
19-Jan-21,44.38,44.72,42.69,44.05,1784480
18-Jan-21,45.32,45.32,43.20,44.37,141271
15-Jan-21,44.43,45.32,43.10,45.32,719670
14-Jan-21,44.35,44.79,44.29,44.43,1463191

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOAC34

cotações, gráficos e mais...