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
08/12/2023	1,52%	0,57	38,09	37,53	37,53	38,29	104K	164
07/12/2023	0,62%	0,23	37,52	37,20	37,20	38,04	149K	62
06/12/2023	-0,67%	-0,25	37,29	37,55	37,29	38,59	185K	68
05/12/2023	-1,18%	-0,45	37,54	38,39	37,54	38,39	480K	187
04/12/2023	0,74%	0,28	37,99	37,79	37,60	38,28	358K	109
01/12/2023	0,72%	0,27	37,71	37,45	37,28	37,84	2M	229
30/11/2023	0,89%	0,33	37,44	37,50	37,20	37,80	1M	374
29/11/2023	3,23%	1,16	37,11	35,95	35,94	37,80	586K	95
28/11/2023	-0,69%	-0,25	35,95	36,19	35,75	36,19	173K	64
27/11/2023	-0,33%	-0,12	36,20	36,32	36,10	36,46	180K	43
24/11/2023	0,17%	0,06	36,32	36,38	36,13	36,54	34K	38

23/11/2023	0,00%	0,00	36,26	36,59	35,00	37,00	179K	160
22/11/2023	-0,06%	-0,02	36,26	36,30	36,20	36,54	104K	53
21/11/2023	-0,58%	-0,21	36,28	36,31	36,12	36,57	183K	58
20/11/2023	-0,55%	-0,20	36,49	36,69	36,23	36,69	200K	1.258
17/11/2023	2,20%	0,79	36,69	35,92	35,92	36,75	265K	77
16/11/2023	0,81%	0,29	35,90	35,80	35,51	35,98	303K	90
14/11/2023	5,11%	1,73	35,61	33,88	33,85	35,75	533K	115
13/11/2023	-0,18%	-0,06	33,88	33,94	33,88	34,17	753K	78
10/11/2023	0,24%	0,08	33,94	33,86	33,62	34,11	380K	62
09/11/2023	-0,88%	-0,30	33,86	34,16	33,83	34,46	358K	122
08/11/2023	-0,09%	-0,03	34,16	34,19	34,04	34,50	127K	53
07/11/2023	-1,01%	-0,35	34,19	34,54	34,15	34,54	447K	52
06/11/2023	-0,66%	-0,23	34,54	34,77	34,42	35,22	254K	64
03/11/2023	6,23%	2,04	34,77	34,30	34,30	35,29	772K	122
01/11/2023	-0,97%	-0,32	32,73	33,00	32,73	33,37	184K	86
31/10/2023	2,42%	0,78	33,05	32,31	32,31	33,20	357K	71
30/10/2023	2,67%	0,84	32,27	31,44	31,44	32,51	345K	90
27/10/2023	-3,56%	-1,16	31,43	33,25	31,35	33,25	8M	494
26/10/2023	2,07%	0,66	32,59	32,21	31,89	32,85	374K	91
25/10/2023	0,66%	0,21	31,93	32,35	31,59	32,35	678K	89
24/10/2023	-0,97%	-0,31	31,72	32,12	31,72	32,33	1M	143
23/10/2023	-3,12%	-1,03	32,03	33,05	32,03	33,05	616K	167
20/10/2023	-2,76%	-0,94	33,06	34,00	33,06	34,00	244K	114
19/10/2023	-1,16%	-0,40	34,00	34,40	34,00	34,85	182K	63
18/10/2023	-0,46%	-0,16	34,40	34,56	34,40	35,38	207K	108
17/10/2023	1,50%	0,51	34,56	34,35	34,00	34,93	1M	296
16/10/2023	0,00%	0,00	34,05	34,06	33,96	34,36	281K	113
13/10/2023	-0,18%	-0,06	34,05	34,73	33,79	35,00	1M	95
11/10/2023	-0,06%	-0,02	34,11	34,13	34,03	34,62	4M	82
10/10/2023	1,52%	0,51	34,13	33,70	33,70	34,60	98K	48
09/10/2023	-0,15%	-0,05	33,62	33,44	33,24	33,81	334K	71
06/10/2023	0,21%	0,07	33,67	33,11	33,11	33,79	101K	73
05/10/2023	0,96%	0,32	33,60	33,30	33,03	33,71	70K	91
04/10/2023	-0,06%	-0,02	33,28	34,08	33,00	34,08	301K	110
03/10/2023	-1,04%	-0,35	33,30	33,81	33,30	33,81	291K	116
02/10/2023	-2,09%	-0,72	33,65	34,53	33,65	34,56	193K	104
29/09/2023	-0,89%	-0,31	34,37	35,19	34,20	35,19	512K	58
28/09/2023	1,23%	0,42	34,68	33,72	33,72	34,73	70K	37
27/09/2023	1,45%	0,49	34,26	34,45	34,02	34,76	1M	103
26/09/2023	-1,14%	-0,39	33,77	34,20	33,70	34,20	366K	88
25/09/2023	-0,29%	-0,10	34,16	34,25	33,99	34,31	503K	102
22/09/2023	-0,90%	-0,31	34,26	34,67	34,00	34,73	300K	104
21/09/2023	-0,52%	-0,18	34,57	34,82	34,57	35,15	56K	75
20/09/2023	-0,37%	-0,13	34,75	35,64	34,75	35,64	61K	208
19/09/2023	0,03%	0,01	34,88	34,87	34,71	35,09	111K	46
18/09/2023	-0,71%	-0,25	34,87	35,12	34,68	35,12	69K	103
15/09/2023	-1,15%	-0,41	35,12	35,53	35,05	35,58	44K	85
14/09/2023	0,45%	0,16	35,53	35,37	35,37	35,84	38K	45
13/09/2023	-1,26%	-0,45	35,37	36,28	35,35	36,28	347K	89
12/09/2023	1,99%	0,70	35,82	35,29	35,29	36,00	121K	85
11/09/2023	-0,23%	-0,08	35,12	35,20	35,07	35,44	138K	72
08/09/2023	-0,40%	-0,14	35,20	35,95	35,00	35,95	83K	66
06/09/2023	-0,45%	-0,16	35,34	36,21	35,08	36,21	289K	92
05/09/2023	-0,45%	-0,16	35,50	36,29	35,45	36,29	600K	72
04/09/2023	-0,81%	-0,29	35,66	36,29	35,34	36,29	51K	54
01/09/2023	1,67%	0,59	35,95	35,49	35,30	35,95	479K	74
31/08/2023	-1,75%	-0,63	35,36	35,01	35,01	37,05	70K	94
30/08/2023	1,90%	0,67	35,99	35,32	35,32	37,59	151K	122
29/08/2023	0,80%	0,28	35,32	35,04	35,04	35,63	1M	706
28/08/2023	1,15%	0,40	35,04	34,78	34,78	35,44	502K	65
25/08/2023	-0,46%	-0,16	34,64	35,50	34,60	35,50	251K	50
24/08/2023	0,99%	0,34	34,80	34,74	34,58	34,93	27K	46
23/08/2023	-1,66%	-0,58	34,46	35,14	34,38	35,14	243K	142
22/08/2023	-3,52%	-1,28	35,04	36,24	35,04	36,24	347K	129
21/08/2023	0,44%	0,16	36,32	36,42	35,83	36,49	366K	329
18/08/2023	-0,50%	-0,18	36,16	36,34	36,01	36,43	94K	56
17/08/2023	-0,38%	-0,14	36,34	36,49	36,33	36,67	53K	56
16/08/2023	-2,01%	-0,75	36,48	37,23	36,35	37,23	117K	100
15/08/2023	-3,35%	-1,29	37,23	38,25	37,23	38,25	300K	122
14/08/2023	0,34%	0,13	38,52	38,35	38,04	38,59	211K	59
11/08/2023	2,02%	0,76	38,39	37,68	37,68	38,39	947K	70
10/08/2023	-0,71%	-0,27	37,63	37,89	37,52	37,90	494K	54
09/08/2023	-0,42%	-0,16	37,90	38,06	37,82	38,28	352K	64
08/08/2023	-2,41%	-0,94	38,06	38,66	37,64	38,66	500K	120
07/08/2023	2,52%	0,96	39,00	38,04	38,04	39,00	198K	88
04/08/2023	-2,46%	-0,96	38,04	38,84	37,97	38,84	119K	103
03/08/2023	4,36%	1,63	39,00	37,50	37,50	39,00	333K	119
02/08/2023	-1,01%	-0,38	37,37	38,06	37,10	38,06	122K	115
01/08/2023	-0,40%	-0,15	37,75	37,83	37,45	38,09	244K	1.452
31/07/2023	0,80%	0,30	37,90	37,80	37,58	38,26	54K	129
28/07/2023	-0,71%	-0,27	37,60	37,99	37,55	37,99	232K	158
27/07/2023	-0,76%	-0,29	37,87	38,39	37,76	38,60	991K	1.935
26/07/2023	0,29%	0,11	38,16	38,24	38,05	38,36	151K	136
25/07/2023	-0,96%	-0,37	38,05	38,42	38,05	38,87	387K	1.218
24/07/2023	0,68%	0,26	38,42	38,50	38,00	38,83	847K	107
21/07/2023	0,58%	0,22	38,16	37,97	37,54	38,30	745K	143
20/07/2023	0,74%	0,28	37,94	37,65	37,50	38,09	98K	134
19/07/2023	2,39%	0,88	37,66	36,86	36,86	38,00	439K	196
18/07/2023	4,22%	1,49	36,78	35,62	35,62	37,00	651K	227
17/07/2023	1,47%	0,51	35,29	34,78	34,78	35,65	141K	91
14/07/2023	-1,83%	-0,65	34,78	35,80	34,78	36,09	128K	132
13/07/2023	0,60%	0,21	35,43	35,50	35,31	35,82	259K	67
12/07/2023	-0,51%	-0,18	35,22	35,33	35,22	35,80	161K	99
11/07/2023	1,58%	0,55	35,40	35,26	34,89	35,40	62K	110
10/07/2023	0,61%	0,21	34,85	34,66	34,66	35,20	96K	270
07/07/2023	-0,46%	-0,16	34,64	34,80	34,60	34,98	140K	128
06/07/2023	-1,28%	-0,45	34,80	35,31	34,50	35,32	186K	156
05/07/2023	0,20%	0,07	35,25	35,20	35,09	35,65	287K	127
04/07/2023	-0,90%	-0,32	35,18	35,74	34,76	35,74	41K	127
03/07/2023	2,75%	0,95	35,50	34,62	34,29	35,50	144K	933
30/06/2023	-0,58%	-0,20	34,55	34,99	34,48	35,06	368K	136
29/06/2023	2,33%	0,79	34,75	34,68	34,50	35,16	625K	1.464
28/06/2023	-0,09%	-0,03	33,96	34,20	33,89	34,50	137K	78
27/06/2023	1,61%	0,54	33,99	33,44	33,40	34,06	589K	128
26/06/2023	1,03%	0,34	33,45	33,95	33,13	33,95	2M	596
23/06/2023	-0,51%	-0,17	33,11	33,07	33,06	35,25	1M	231
22/06/2023	-2,40%	-0,82	33,28	34,10	33,28	34,10	468K	204
21/06/2023	-1,39%	-0,48	34,10	34,69	34,10	34,70	743K	153
20/06/2023	-0,06%	-0,02	34,58	34,79	34,29	34,91	357K	151
19/06/2023	-1,48%	-0,52	34,60	35,70	34,50	35,70	251K	158
16/06/2023	-0,26%	-0,09	35,12	35,25	35,10	35,80	657K	270
15/06/2023	0,72%	0,25	35,21	35,02	34,70	35,27	188K	132
14/06/2023	-1,94%	-0,69	34,96	35,66	34,96	36,08	348K	147
13/06/2023	0,96%	0,34	35,65	35,32	35,31	36,30	661K	93
12/06/2023	-0,90%	-0,32	35,31	35,65	35,24	36,17	340K	156
09/06/2023	-1,87%	-0,68	35,63	36,22	35,55	36,22	326K	160
07/06/2023	1,82%	0,65	36,31	35,77	35,66	36,44	627K	108
06/06/2023	1,57%	0,55	35,66	35,24	35,18	36,19	414K	117
05/06/2023	-1,13%	-0,40	35,11	35,82	34,93	35,82	689K	98
02/06/2023	2,54%	0,88	35,51	35,01	34,82	35,89	196K	87
01/06/2023	-1,84%	-0,65	34,63	35,55	34,44	35,55	103K	111
31/05/2023	-0,73%	-0,26	35,28	36,00	35,00	36,00	99K	70
30/05/2023	-	-	35,54	35,41	35,33	35,99	129K	55

Date,Open,High,Low,Close,Volume
08-Dec-23,37.53,38.29,37.53,38.09,103811
07-Dec-23,37.20,38.04,37.20,37.52,148796
06-Dec-23,37.55,38.59,37.29,37.29,185043
05-Dec-23,38.39,38.39,37.54,37.54,480392
04-Dec-23,37.79,38.28,37.60,37.99,357935
01-Dec-23,37.45,37.84,37.28,37.71,2365218
30-Nov-23,37.50,37.80,37.20,37.44,1143216
29-Nov-23,35.95,37.80,35.94,37.11,585618
28-Nov-23,36.19,36.19,35.75,35.95,172857
27-Nov-23,36.32,36.46,36.10,36.20,179976
24-Nov-23,36.38,36.54,36.13,36.32,34073
23-Nov-23,36.59,37.00,35.00,36.26,178515
22-Nov-23,36.30,36.54,36.20,36.26,103683
21-Nov-23,36.31,36.57,36.12,36.28,183250
20-Nov-23,36.69,36.69,36.23,36.49,199912
17-Nov-23,35.92,36.75,35.92,36.69,265327
16-Nov-23,35.80,35.98,35.51,35.90,303217
14-Nov-23,33.88,35.75,33.85,35.61,532888
13-Nov-23,33.94,34.17,33.88,33.88,753295
10-Nov-23,33.86,34.11,33.62,33.94,380001
09-Nov-23,34.16,34.46,33.83,33.86,358413
08-Nov-23,34.19,34.50,34.04,34.16,126791
07-Nov-23,34.54,34.54,34.15,34.19,446921
06-Nov-23,34.77,35.22,34.42,34.54,253673
03-Nov-23,34.30,35.29,34.30,34.77,772356
01-Nov-23,33.00,33.37,32.73,32.73,183578
31-Oct-23,32.31,33.20,32.31,33.05,357009
30-Oct-23,31.44,32.51,31.44,32.27,345164
27-Oct-23,33.25,33.25,31.35,31.43,8072920
26-Oct-23,32.21,32.85,31.89,32.59,374279
25-Oct-23,32.35,32.35,31.59,31.93,678299
24-Oct-23,32.12,32.33,31.72,31.72,1211690
23-Oct-23,33.05,33.05,32.03,32.03,616044
20-Oct-23,34.00,34.00,33.06,33.06,244218
19-Oct-23,34.40,34.85,34.00,34.00,182454
18-Oct-23,34.56,35.38,34.40,34.40,206769
17-Oct-23,34.35,34.93,34.00,34.56,1287089
16-Oct-23,34.06,34.36,33.96,34.05,281294
13-Oct-23,34.73,35.00,33.79,34.05,1061511
11-Oct-23,34.13,34.62,34.03,34.11,3927751
10-Oct-23,33.70,34.60,33.70,34.13,97903
09-Oct-23,33.44,33.81,33.24,33.62,333628
06-Oct-23,33.11,33.79,33.11,33.67,101344
05-Oct-23,33.30,33.71,33.03,33.60,69556
04-Oct-23,34.08,34.08,33.00,33.28,301288
03-Oct-23,33.81,33.81,33.30,33.30,290974
02-Oct-23,34.53,34.56,33.65,33.65,192904
29-Sep-23,35.19,35.19,34.20,34.37,512099
28-Sep-23,33.72,34.73,33.72,34.68,70252
27-Sep-23,34.45,34.76,34.02,34.26,1224033
26-Sep-23,34.20,34.20,33.70,33.77,366486
25-Sep-23,34.25,34.31,33.99,34.16,503234
22-Sep-23,34.67,34.73,34.00,34.26,300268
21-Sep-23,34.82,35.15,34.57,34.57,55669
20-Sep-23,35.64,35.64,34.75,34.75,61490
19-Sep-23,34.87,35.09,34.71,34.88,110608
18-Sep-23,35.12,35.12,34.68,34.87,68863
15-Sep-23,35.53,35.58,35.05,35.12,43901
14-Sep-23,35.37,35.84,35.37,35.53,37807
13-Sep-23,36.28,36.28,35.35,35.37,346944
12-Sep-23,35.29,36.00,35.29,35.82,121353
11-Sep-23,35.20,35.44,35.07,35.12,138393
08-Sep-23,35.95,35.95,35.00,35.20,83466
06-Sep-23,36.21,36.21,35.08,35.34,288994
05-Sep-23,36.29,36.29,35.45,35.50,599697
04-Sep-23,36.29,36.29,35.34,35.66,50586
01-Sep-23,35.49,35.95,35.30,35.95,478963
31-Aug-23,35.01,37.05,35.01,35.36,69756
30-Aug-23,35.32,37.59,35.32,35.99,150628
29-Aug-23,35.04,35.63,35.04,35.32,1369627
28-Aug-23,34.78,35.44,34.78,35.04,502105
25-Aug-23,35.50,35.50,34.60,34.64,251260
24-Aug-23,34.74,34.93,34.58,34.80,27198
23-Aug-23,35.14,35.14,34.38,34.46,243062
22-Aug-23,36.24,36.24,35.04,35.04,346698
21-Aug-23,36.42,36.49,35.83,36.32,365681
18-Aug-23,36.34,36.43,36.01,36.16,93670
17-Aug-23,36.49,36.67,36.33,36.34,53064
16-Aug-23,37.23,37.23,36.35,36.48,116723
15-Aug-23,38.25,38.25,37.23,37.23,299944
14-Aug-23,38.35,38.59,38.04,38.52,211435
11-Aug-23,37.68,38.39,37.68,38.39,946609
10-Aug-23,37.89,37.90,37.52,37.63,493912
09-Aug-23,38.06,38.28,37.82,37.90,351867
08-Aug-23,38.66,38.66,37.64,38.06,499941
07-Aug-23,38.04,39.00,38.04,39.00,198260
04-Aug-23,38.84,38.84,37.97,38.04,119360
03-Aug-23,37.50,39.00,37.50,39.00,332621
02-Aug-23,38.06,38.06,37.10,37.37,122377
01-Aug-23,37.83,38.09,37.45,37.75,244050
31-Jul-23,37.80,38.26,37.58,37.90,53509
28-Jul-23,37.99,37.99,37.55,37.60,232083
27-Jul-23,38.39,38.60,37.76,37.87,991019
26-Jul-23,38.24,38.36,38.05,38.16,150510
25-Jul-23,38.42,38.87,38.05,38.05,387259
24-Jul-23,38.50,38.83,38.00,38.42,846835
21-Jul-23,37.97,38.30,37.54,38.16,745489
20-Jul-23,37.65,38.09,37.50,37.94,97953
19-Jul-23,36.86,38.00,36.86,37.66,439265
18-Jul-23,35.62,37.00,35.62,36.78,651028
17-Jul-23,34.78,35.65,34.78,35.29,141443
14-Jul-23,35.80,36.09,34.78,34.78,127793
13-Jul-23,35.50,35.82,35.31,35.43,259034
12-Jul-23,35.33,35.80,35.22,35.22,160742
11-Jul-23,35.26,35.40,34.89,35.40,62376
10-Jul-23,34.66,35.20,34.66,34.85,95651
07-Jul-23,34.80,34.98,34.60,34.64,140126
06-Jul-23,35.31,35.32,34.50,34.80,186219
05-Jul-23,35.20,35.65,35.09,35.25,286818
04-Jul-23,35.74,35.74,34.76,35.18,40710
03-Jul-23,34.62,35.50,34.29,35.50,144276
30-Jun-23,34.99,35.06,34.48,34.55,367579
29-Jun-23,34.68,35.16,34.50,34.75,624983
28-Jun-23,34.20,34.50,33.89,33.96,136714
27-Jun-23,33.44,34.06,33.40,33.99,588640
26-Jun-23,33.95,33.95,33.13,33.45,1819616
23-Jun-23,33.07,35.25,33.06,33.11,1016971
22-Jun-23,34.10,34.10,33.28,33.28,467942
21-Jun-23,34.69,34.70,34.10,34.10,743296
20-Jun-23,34.79,34.91,34.29,34.58,356875
19-Jun-23,35.70,35.70,34.50,34.60,251346
16-Jun-23,35.25,35.80,35.10,35.12,657390
15-Jun-23,35.02,35.27,34.70,35.21,188087
14-Jun-23,35.66,36.08,34.96,34.96,347605
13-Jun-23,35.32,36.30,35.31,35.65,661090
12-Jun-23,35.65,36.17,35.24,35.31,339887
09-Jun-23,36.22,36.22,35.55,35.63,326393
07-Jun-23,35.77,36.44,35.66,36.31,626649
06-Jun-23,35.24,36.19,35.18,35.66,413760
05-Jun-23,35.82,35.82,34.93,35.11,689402
02-Jun-23,35.01,35.89,34.82,35.51,195605
01-Jun-23,35.55,35.55,34.44,34.63,103443
31-May-23,36.00,36.00,35.00,35.28,99473
30-May-23,35.41,35.99,35.33,35.54,129299

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BOAC34