Cotação atual, histórico e gráfico do papel: BOAC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -0,60% | -0,66 | 109,38 | 110,30 | 109,38 | 110,30 | 33K | 2 |
| 17/07/2019 | 0,67% | 0,73 | 110,04 | 110,26 | 110,04 | 110,26 | 88K | 2 |
| 16/07/2019 | 0,11% | 0,12 | 109,31 | 109,31 | 109,31 | 109,31 | 11K | 1 |
| 15/07/2019 | -0,60% | -0,66 | 109,19 | 109,84 | 109,19 | 110,17 | 165K | 3 |
| 12/07/2019 | -0,08% | -0,09 | 109,85 | 111,16 | 109,85 | 111,16 | 100K | 2 |
| 11/07/2019 | 0,68% | 0,74 | 109,94 | 110,80 | 109,94 | 110,80 | 99K | 3 |
| 10/07/2019 | -1,80% | -2,00 | 109,20 | 109,20 | 109,20 | 109,20 | 55K | 1 |
| 05/07/2019 | 1,47% | 1,61 | 111,20 | 111,47 | 111,20 | 111,47 | 212K | 2 |
| 04/07/2019 | -1,02% | -1,13 | 109,59 | 109,59 | 109,59 | 109,59 | 11K | 1 |
| 03/07/2019 | -1,10% | -1,23 | 110,72 | 110,72 | 110,72 | 110,72 | 11K | 1 |
| 02/07/2019 | -0,58% | -0,65 | 111,95 | 111,95 | 111,95 | 111,95 | 11K | 1 |
| 01/07/2019 | 1,31% | 1,46 | 112,60 | 112,60 | 112,60 | 112,60 | 23K | 1 |
| 28/06/2019 | 3,02% | 3,26 | 111,14 | 111,00 | 110,90 | 111,14 | 189K | 3 |
| 27/06/2019 | 0,73% | 0,78 | 107,88 | 108,47 | 107,42 | 108,47 | 130K | 3 |
| 26/06/2019 | 0,54% | 0,57 | 107,10 | 107,10 | 107,10 | 107,10 | 11K | 1 |
| 25/06/2019 | -0,80% | -0,86 | 106,53 | 106,53 | 106,53 | 106,53 | 21K | 1 |
| 21/06/2019 | -1,25% | -1,36 | 107,39 | 109,29 | 107,39 | 109,29 | 163K | 3 |
| 19/06/2019 | -1,41% | -1,56 | 108,75 | 108,75 | 108,75 | 108,75 | 11K | 1 |
| 18/06/2019 | 0,51% | 0,56 | 110,31 | 109,14 | 109,14 | 110,31 | 2M | 2 |
| 17/06/2019 | 2,55% | 2,73 | 109,75 | 109,75 | 109,75 | 109,75 | 22K | 1 |
| 13/06/2019 | -1,26% | -1,37 | 107,02 | 107,02 | 107,02 | 107,02 | 11K | 1 |
| 12/06/2019 | 0,01% | 0,01 | 108,39 | 108,39 | 108,39 | 108,39 | 43K | 1 |
| 11/06/2019 | -1,12% | -1,23 | 108,38 | 108,38 | 108,38 | 108,38 | 22K | 1 |
| 10/06/2019 | 1,57% | 1,69 | 109,61 | 110,07 | 109,61 | 110,07 | 99K | 2 |
| 07/06/2019 | 0,02% | 0,02 | 107,92 | 106,61 | 106,61 | 107,92 | 43K | 2 |
| 06/06/2019 | -0,53% | -0,57 | 107,90 | 107,90 | 107,90 | 107,90 | 11K | 1 |
| 05/06/2019 | 1,10% | 1,18 | 108,47 | 108,44 | 108,44 | 108,79 | 185K | 3 |
| 04/06/2019 | 3,97% | 4,10 | 107,29 | 107,29 | 107,29 | 107,29 | 11K | 1 |
| 03/06/2019 | -1,60% | -1,68 | 103,19 | 103,19 | 103,19 | 103,19 | 41K | 1 |
| 31/05/2019 | -2,43% | -2,61 | 104,87 | 104,87 | 104,87 | 104,87 | 21K | 1 |
| 30/05/2019 | -2,96% | -3,28 | 107,48 | 107,48 | 107,48 | 107,48 | 150K | 1 |
| 29/05/2019 | -1,90% | -2,14 | 110,76 | 110,76 | 110,76 | 110,76 | 22K | 1 |
| 28/05/2019 | -1,03% | -1,18 | 112,90 | 114,72 | 112,90 | 114,72 | 92K | 2 |
| 27/05/2019 | 1,02% | 1,15 | 114,08 | 114,08 | 114,08 | 114,08 | 46K | 1 |
| 24/05/2019 | 0,58% | 0,65 | 112,93 | 112,91 | 112,91 | 112,93 | 113K | 2 |
| 23/05/2019 | -3,01% | -3,48 | 112,28 | 111,69 | 111,69 | 112,28 | 157K | 2 |
| 22/05/2019 | -0,75% | -0,88 | 115,76 | 115,76 | 115,76 | 115,76 | 23K | 1 |
| 21/05/2019 | -0,17% | -0,20 | 116,64 | 116,64 | 116,64 | 116,64 | 23K | 1 |
| 20/05/2019 | 0,09% | 0,10 | 116,84 | 116,54 | 116,54 | 117,43 | 82K | 3 |
| 17/05/2019 | 0,98% | 1,13 | 116,74 | 116,00 | 116,00 | 117,89 | 176K | 4 |
| 16/05/2019 | 1,81% | 2,05 | 115,61 | 115,61 | 115,61 | 115,61 | 23K | 1 |
| 15/05/2019 | -2,11% | -2,45 | 113,56 | 113,50 | 112,65 | 113,56 | 440K | 3 |
| 14/05/2019 | 3,28% | 3,68 | 116,01 | 116,01 | 116,01 | 116,01 | 232K | 1 |
| 13/05/2019 | -4,93% | -5,83 | 112,33 | 113,30 | 112,33 | 113,33 | 170K | 3 |
| 10/05/2019 | 0,47% | 0,55 | 118,16 | 118,16 | 118,16 | 118,16 | 236K | 5 |
| 09/05/2019 | -0,13% | -0,15 | 117,61 | 116,50 | 116,50 | 117,61 | 257K | 3 |
| 08/05/2019 | -0,77% | -0,91 | 117,76 | 117,76 | 117,76 | 117,76 | 24K | 1 |
| 07/05/2019 | -2,01% | -2,43 | 118,67 | 118,53 | 118,53 | 118,85 | 71K | 3 |
| 06/05/2019 | -0,23% | -0,28 | 121,10 | 121,10 | 121,10 | 121,10 | 24K | 1 |
| 03/05/2019 | 0,31% | 0,38 | 121,38 | 120,63 | 120,63 | 121,38 | 36K | 2 |
| 02/05/2019 | 0,62% | 0,75 | 121,00 | 120,94 | 120,94 | 121,00 | 121K | 2 |
| 30/04/2019 | -1,42% | -1,73 | 120,25 | 121,71 | 119,98 | 121,71 | 133K | 3 |
| 29/04/2019 | 2,03% | 2,43 | 121,98 | 124,08 | 121,83 | 124,08 | 718K | 4 |
| 26/04/2019 | -0,20% | -0,24 | 119,55 | 119,55 | 119,55 | 119,55 | 24K | 1 |
| 25/04/2019 | -0,58% | -0,70 | 119,79 | 120,67 | 119,79 | 120,67 | 60K | 2 |
| 24/04/2019 | 1,70% | 2,01 | 120,49 | 120,49 | 120,49 | 120,49 | 12K | 1 |
| 23/04/2019 | -0,08% | -0,10 | 118,48 | 118,48 | 118,48 | 118,48 | 12K | 1 |
| 22/04/2019 | 0,31% | 0,37 | 118,58 | 118,58 | 118,58 | 118,58 | 24K | 1 |
| 18/04/2019 | -0,34% | -0,40 | 118,21 | 118,16 | 118,16 | 118,21 | 24K | 2 |
| 17/04/2019 | 1,69% | 1,97 | 118,61 | 118,61 | 118,61 | 118,61 | 59K | 3 |
| 16/04/2019 | 1,04% | 1,20 | 116,64 | 116,64 | 116,64 | 116,64 | 12K | 1 |
| 15/04/2019 | -1,95% | -2,29 | 115,44 | 114,89 | 114,89 | 115,71 | 138K | 3 |
| 12/04/2019 | 5,01% | 5,62 | 117,73 | 116,36 | 116,36 | 117,73 | 105K | 3 |
| 11/04/2019 | 0,48% | 0,54 | 112,11 | 112,11 | 112,11 | 112,11 | 56K | 1 |
| 10/04/2019 | 0,18% | 0,20 | 111,57 | 111,57 | 111,57 | 111,57 | 11K | 1 |
| 09/04/2019 | -1,07% | -1,20 | 111,37 | 111,35 | 111,35 | 111,37 | 67K | 2 |
| 08/04/2019 | 0,21% | 0,24 | 112,57 | 112,25 | 112,25 | 112,57 | 90K | 2 |
| 05/04/2019 | -0,51% | -0,58 | 112,33 | 112,33 | 112,33 | 112,33 | 11K | 1 |
| 04/04/2019 | 2,01% | 2,22 | 112,91 | 114,41 | 112,24 | 114,41 | 406K | 3 |
| 02/04/2019 | -0,29% | -0,32 | 110,69 | 109,41 | 109,41 | 110,69 | 88K | 2 |
| 01/04/2019 | 2,72% | 2,94 | 111,01 | 110,15 | 110,15 | 111,01 | 243K | 3 |
| 29/03/2019 | 1,43% | 1,52 | 108,07 | 107,21 | 107,21 | 108,07 | 22K | 2 |
| 28/03/2019 | -1,65% | -1,79 | 106,55 | 105,44 | 105,44 | 106,55 | 127K | 2 |
| 27/03/2019 | 2,86% | 3,01 | 108,34 | 108,34 | 108,34 | 108,34 | 141K | 1 |
| 26/03/2019 | 1,33% | 1,38 | 105,33 | 103,84 | 103,84 | 105,33 | 156K | 2 |
| 25/03/2019 | -1,49% | -1,57 | 103,95 | 103,95 | 103,95 | 103,95 | 94K | 1 |
| 22/03/2019 | -1,75% | -1,88 | 105,52 | 106,74 | 105,47 | 106,74 | 243K | 3 |
| 21/03/2019 | -1,35% | -1,47 | 107,40 | 107,40 | 107,30 | 107,40 | 247K | 5 |
| 20/03/2019 | -3,02% | -3,39 | 108,87 | 108,87 | 108,87 | 108,87 | 174K | 1 |
| 19/03/2019 | -0,68% | -0,77 | 112,26 | 112,26 | 112,26 | 112,26 | 11K | 1 |
| 18/03/2019 | 0,56% | 0,63 | 113,03 | 113,98 | 112,60 | 113,98 | 147K | 3 |
| 15/03/2019 | -0,65% | -0,73 | 112,40 | 112,57 | 112,40 | 112,57 | 315K | 2 |
| 14/03/2019 | 0,77% | 0,86 | 113,13 | 113,13 | 113,13 | 113,13 | 68K | 1 |
| 13/03/2019 | 1,33% | 1,47 | 112,27 | 112,27 | 112,27 | 112,27 | 11K | 1 |
| 11/03/2019 | -0,05% | -0,05 | 110,80 | 110,80 | 110,80 | 110,80 | 11K | 1 |
| 08/03/2019 | 0,18% | 0,20 | 110,85 | 109,90 | 109,90 | 110,85 | 77K | 2 |
| 07/03/2019 | 0,36% | 0,40 | 110,65 | 110,65 | 110,65 | 110,65 | 122K | 1 |
| 06/03/2019 | 0,88% | 0,96 | 110,25 | 110,25 | 110,25 | 110,25 | 11K | 1 |
| 28/02/2019 | -0,24% | -0,26 | 109,29 | 109,29 | 109,29 | 109,29 | 11K | 1 |
| 25/02/2019 | 1,27% | 1,37 | 109,55 | 110,10 | 109,55 | 110,10 | 88K | 3 |
| 22/02/2019 | -1,39% | -1,53 | 108,18 | 108,74 | 108,18 | 108,74 | 5M | 3 |
| 21/02/2019 | 0,03% | 0,03 | 109,71 | 108,92 | 108,92 | 109,71 | 283K | 2 |
| 20/02/2019 | 1,36% | 1,47 | 109,68 | 109,68 | 109,68 | 109,68 | 11K | 1 |
| 19/02/2019 | 0,40% | 0,43 | 108,21 | 108,21 | 108,21 | 108,21 | 1M | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Jul-19,110.30,110.30,109.38,109.38,32998
17-Jul-19,110.26,110.26,110.04,110.04,88186
16-Jul-19,109.31,109.31,109.31,109.31,10931
15-Jul-19,109.84,110.17,109.19,109.19,164860
12-Jul-19,111.16,111.16,109.85,109.85,99782
11-Jul-19,110.80,110.80,109.94,109.94,99494
10-Jul-19,109.20,109.20,109.20,109.20,54600
05-Jul-19,111.47,111.47,111.20,111.20,211766
04-Jul-19,109.59,109.59,109.59,109.59,10959
03-Jul-19,110.72,110.72,110.72,110.72,11072
02-Jul-19,111.95,111.95,111.95,111.95,11195
01-Jul-19,112.60,112.60,112.60,112.60,22520
28-Jun-19,111.00,111.14,110.90,111.14,188584
27-Jun-19,108.47,108.47,107.42,107.88,129685
26-Jun-19,107.10,107.10,107.10,107.10,10710
25-Jun-19,106.53,106.53,106.53,106.53,21306
21-Jun-19,109.29,109.29,107.39,107.39,162699
19-Jun-19,108.75,108.75,108.75,108.75,10875
18-Jun-19,109.14,110.31,109.14,110.31,1800927
17-Jun-19,109.75,109.75,109.75,109.75,21950
13-Jun-19,107.02,107.02,107.02,107.02,10702
12-Jun-19,108.39,108.39,108.39,108.39,43356
11-Jun-19,108.38,108.38,108.38,108.38,21676
10-Jun-19,110.07,110.07,109.61,109.61,98695
07-Jun-19,106.61,107.92,106.61,107.92,42906
06-Jun-19,107.90,107.90,107.90,107.90,10790
05-Jun-19,108.44,108.79,108.44,108.47,184561
04-Jun-19,107.29,107.29,107.29,107.29,10729
03-Jun-19,103.19,103.19,103.19,103.19,41276
31-May-19,104.87,104.87,104.87,104.87,20974
30-May-19,107.48,107.48,107.48,107.48,150472
29-May-19,110.76,110.76,110.76,110.76,22152
28-May-19,114.72,114.72,112.90,112.90,91594
27-May-19,114.08,114.08,114.08,114.08,45632
24-May-19,112.91,112.93,112.91,112.93,112912
23-May-19,111.69,112.28,111.69,112.28,156543
22-May-19,115.76,115.76,115.76,115.76,23152
21-May-19,116.64,116.64,116.64,116.64,23328
20-May-19,116.54,117.43,116.54,116.84,81964
17-May-19,116.00,117.89,116.00,116.74,176335
16-May-19,115.61,115.61,115.61,115.61,23122
15-May-19,113.50,113.56,112.65,113.56,440203
14-May-19,116.01,116.01,116.01,116.01,232020
13-May-19,113.30,113.33,112.33,112.33,169662
10-May-19,118.16,118.16,118.16,118.16,236320
09-May-19,116.50,117.61,116.50,117.61,256695
08-May-19,117.76,117.76,117.76,117.76,23552
07-May-19,118.53,118.85,118.53,118.67,71178
06-May-19,121.10,121.10,121.10,121.10,24220
03-May-19,120.63,121.38,120.63,121.38,36339
02-May-19,120.94,121.00,120.94,121.00,120958
30-Apr-19,121.71,121.71,119.98,120.25,132870
29-Apr-19,124.08,124.08,121.83,121.98,717654
26-Apr-19,119.55,119.55,119.55,119.55,23910
25-Apr-19,120.67,120.67,119.79,119.79,60071
24-Apr-19,120.49,120.49,120.49,120.49,12049
23-Apr-19,118.48,118.48,118.48,118.48,11848
22-Apr-19,118.58,118.58,118.58,118.58,23716
18-Apr-19,118.16,118.21,118.16,118.21,23637
17-Apr-19,118.61,118.61,118.61,118.61,59305
16-Apr-19,116.64,116.64,116.64,116.64,11664
15-Apr-19,114.89,115.71,114.89,115.44,138443
12-Apr-19,116.36,117.73,116.36,117.73,105062
11-Apr-19,112.11,112.11,112.11,112.11,56055
10-Apr-19,111.57,111.57,111.57,111.57,11157
09-Apr-19,111.35,111.37,111.35,111.37,66812
08-Apr-19,112.25,112.57,112.25,112.57,89896
05-Apr-19,112.33,112.33,112.33,112.33,11233
04-Apr-19,114.41,114.41,112.24,112.91,406368
02-Apr-19,109.41,110.69,109.41,110.69,87912
01-Apr-19,110.15,111.01,110.15,111.01,242740
29-Mar-19,107.21,108.07,107.21,108.07,21528
28-Mar-19,105.44,106.55,105.44,106.55,127194
27-Mar-19,108.34,108.34,108.34,108.34,140842
26-Mar-19,103.84,105.33,103.84,105.33,155909
25-Mar-19,103.95,103.95,103.95,103.95,93555
22-Mar-19,106.74,106.74,105.47,105.52,243094
21-Mar-19,107.40,107.40,107.30,107.40,246950
20-Mar-19,108.87,108.87,108.87,108.87,174192
19-Mar-19,112.26,112.26,112.26,112.26,11226
18-Mar-19,113.98,113.98,112.60,113.03,147389
15-Mar-19,112.57,112.57,112.40,112.40,314788
14-Mar-19,113.13,113.13,113.13,113.13,67878
13-Mar-19,112.27,112.27,112.27,112.27,11227
11-Mar-19,110.80,110.80,110.80,110.80,11080
08-Mar-19,109.90,110.85,109.90,110.85,77120
07-Mar-19,110.65,110.65,110.65,110.65,121715
06-Mar-19,110.25,110.25,110.25,110.25,11025
28-Feb-19,109.29,109.29,109.29,109.29,10929
25-Feb-19,110.10,110.10,109.55,109.55,87970
22-Feb-19,108.74,108.74,108.18,108.18,4695354
21-Feb-19,108.92,109.71,108.92,109.71,283271
20-Feb-19,109.68,109.68,109.68,109.68,10968
19-Feb-19,108.21,108.21,108.21,108.21,1125384
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-19,105.28,105.28,105.13,105.13,21368
04-Feb-19,105.43,106.51,105.00,105.82,21368
01-Feb-19,103.79,103.79,103.79,103.79,21368
31-Jan-19,103.73,103.73,103.00,103.00,21368
30-Jan-19,108.43,108.43,108.28,108.28,21368
29-Jan-19,109.34,109.34,109.11,109.11,21368
28-Jan-19,111.17,111.83,111.17,111.83,21368
24-Jan-19,109.28,109.28,109.27,109.27,21368
23-Jan-19,108.07,108.07,108.07,108.07,21368
22-Jan-19,111.10,111.10,109.64,109.64,21368
21-Jan-19,109.63,109.63,109.63,109.63,21368
18-Jan-19,109.90,109.93,109.28,109.28,21368
17-Jan-19,107.38,107.74,107.38,107.74,21368
16-Jan-19,106.26,106.29,106.26,106.29,21368
15-Jan-19,98.31,98.31,98.31,98.31,21368
14-Jan-19,97.40,97.40,97.24,97.24,21368
11-Jan-19,95.85,96.60,95.85,96.03,21368
10-Jan-19,94.94,94.94,94.94,94.94,21368
09-Jan-19,94.97,94.97,94.66,94.66,21368
08-Jan-19,94.46,94.46,93.56,93.56,21368
07-Jan-19,95.35,95.35,95.35,95.35,21368
04-Jan-19,94.51,94.51,94.51,94.51,21368
03-Jan-19,92.57,92.57,92.57,92.57,21368
02-Jan-19,93.59,95.99,93.59,95.99,21368
28-Dec-18,95.40,95.40,95.40,95.40,21368
27-Dec-18,94.80,94.80,91.45,91.45,21368
26-Dec-18,92.18,92.51,92.18,92.51,21368
21-Dec-18,94.11,94.11,91.62,91.62,21368
20-Dec-18,93.92,93.92,93.92,93.92,21368
19-Dec-18,95.21,95.21,95.21,95.21,21368
18-Dec-18,97.35,97.35,95.04,95.04,21368
17-Dec-18,96.70,96.70,95.48,95.48,21368
14-Dec-18,95.85,95.85,95.65,95.65,21368
*exoneração de responsabilidade