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 |
| 19/11/2019 | 0,19% | 0,26 | 137,80 | 137,80 | 137,80 | 137,80 | 14K | 1 |
| 13/11/2019 | -0,77% | -1,07 | 137,54 | 137,54 | 137,54 | 137,54 | 83K | 1 |
| 12/11/2019 | 0,22% | 0,31 | 138,61 | 138,61 | 138,61 | 138,61 | 14K | 1 |
| 11/11/2019 | -0,50% | -0,69 | 138,30 | 137,11 | 137,11 | 138,30 | 96K | 2 |
| 08/11/2019 | 2,94% | 3,97 | 138,99 | 138,99 | 138,99 | 138,99 | 42K | 1 |
| 07/11/2019 | 1,69% | 2,24 | 135,02 | 135,02 | 135,02 | 135,02 | 14K | 1 |
| 06/11/2019 | 1,59% | 2,08 | 132,78 | 132,78 | 132,78 | 132,78 | 13K | 1 |
| 05/11/2019 | 0,86% | 1,11 | 130,70 | 131,34 | 130,70 | 131,34 | 92K | 2 |
| 04/11/2019 | 2,79% | 3,52 | 129,59 | 129,59 | 129,59 | 129,59 | 117K | 1 |
| 01/11/2019 | 0,57% | 0,71 | 126,07 | 127,10 | 126,07 | 127,10 | 76K | 2 |
| 31/10/2019 | -0,06% | -0,07 | 125,36 | 125,62 | 125,36 | 125,62 | 276K | 2 |
| 30/10/2019 | -1,83% | -2,34 | 125,43 | 127,00 | 125,43 | 127,00 | 63K | 3 |
| 25/10/2019 | 1,33% | 1,68 | 127,77 | 127,77 | 127,77 | 127,77 | 332K | 1 |
| 24/10/2019 | 0,42% | 0,53 | 126,09 | 126,30 | 126,09 | 126,30 | 25K | 2 |
| 23/10/2019 | -0,65% | -0,82 | 125,56 | 126,04 | 125,56 | 126,04 | 38K | 2 |
| 22/10/2019 | -1,11% | -1,42 | 126,38 | 126,60 | 126,38 | 126,60 | 63K | 2 |
| 21/10/2019 | 1,28% | 1,62 | 127,80 | 127,80 | 127,80 | 127,80 | 13K | 1 |
| 18/10/2019 | 0,57% | 0,72 | 126,18 | 126,18 | 126,18 | 126,18 | 13K | 1 |
| 17/10/2019 | -0,63% | -0,79 | 125,46 | 125,46 | 125,46 | 125,46 | 13K | 1 |
| 16/10/2019 | 2,00% | 2,48 | 126,25 | 126,05 | 126,05 | 126,25 | 542K | 3 |
| 15/10/2019 | 2,28% | 2,76 | 123,77 | 124,01 | 123,77 | 124,01 | 99K | 2 |
| 14/10/2019 | 1,65% | 1,96 | 121,01 | 121,01 | 121,01 | 121,01 | 12K | 1 |
| 11/10/2019 | 1,60% | 1,87 | 119,05 | 119,05 | 119,05 | 119,05 | 24K | 1 |
| 10/10/2019 | 2,89% | 3,29 | 117,18 | 117,20 | 117,18 | 117,20 | 59K | 2 |
| 09/10/2019 | -0,27% | -0,31 | 113,89 | 114,27 | 113,89 | 114,27 | 777K | 2 |
| 04/10/2019 | 0,59% | 0,67 | 114,20 | 114,20 | 114,20 | 114,20 | 11K | 1 |
| 03/10/2019 | -0,78% | -0,89 | 113,53 | 113,53 | 113,53 | 113,53 | 68K | 1 |
| 02/10/2019 | -3,96% | -4,72 | 114,42 | 114,42 | 114,42 | 114,42 | 11K | 1 |
| 01/10/2019 | -2,43% | -2,97 | 119,14 | 120,00 | 119,12 | 120,00 | 238K | 3 |
| 30/09/2019 | 0,80% | 0,97 | 122,11 | 122,00 | 122,00 | 122,11 | 146K | 2 |
| 27/09/2019 | -0,75% | -0,92 | 121,14 | 121,14 | 121,14 | 121,14 | 12K | 1 |
| 25/09/2019 | 1,88% | 2,25 | 122,06 | 122,06 | 122,06 | 122,06 | 3M | 1 |
| 24/09/2019 | -2,55% | -3,14 | 119,81 | 119,81 | 119,81 | 119,81 | 12K | 1 |
| 23/09/2019 | -0,80% | -0,99 | 122,95 | 123,01 | 122,95 | 123,01 | 111K | 2 |
| 20/09/2019 | -0,11% | -0,14 | 123,94 | 123,94 | 123,94 | 123,94 | 12K | 1 |
| 13/09/2019 | 2,24% | 2,72 | 124,08 | 124,08 | 124,08 | 124,08 | 12K | 1 |
| 12/09/2019 | 1,81% | 2,16 | 121,36 | 121,36 | 121,36 | 121,36 | 12K | 1 |
| 11/09/2019 | -0,43% | -0,52 | 119,20 | 119,20 | 119,20 | 119,20 | 48K | 2 |
| 10/09/2019 | 1,11% | 1,32 | 119,72 | 119,72 | 119,72 | 119,72 | 108K | 1 |
| 09/09/2019 | 5,45% | 6,12 | 118,40 | 117,67 | 117,67 | 118,40 | 141K | 2 |
| 06/09/2019 | -3,39% | -3,94 | 112,28 | 112,28 | 112,28 | 112,28 | 11K | 1 |
| 05/09/2019 | 3,17% | 3,57 | 116,22 | 116,22 | 116,22 | 116,22 | 12K | 1 |
| 04/09/2019 | 0,12% | 0,13 | 112,65 | 112,65 | 112,65 | 112,65 | 11K | 1 |
| 03/09/2019 | -0,67% | -0,76 | 112,52 | 112,36 | 112,36 | 112,52 | 135K | 2 |
| 02/09/2019 | 0,21% | 0,24 | 113,28 | 113,28 | 113,28 | 113,28 | 11K | 1 |
| 30/08/2019 | -0,79% | -0,90 | 113,04 | 112,98 | 112,98 | 113,04 | 102K | 2 |
| 29/08/2019 | 3,71% | 4,08 | 113,94 | 113,94 | 113,94 | 113,94 | 23K | 1 |
| 27/08/2019 | -0,67% | -0,74 | 109,86 | 110,40 | 109,86 | 110,40 | 143K | 2 |
| 26/08/2019 | 0,91% | 1,00 | 110,60 | 110,60 | 110,60 | 110,60 | 22K | 1 |
| 23/08/2019 | 1,64% | 1,77 | 109,60 | 109,60 | 109,60 | 109,60 | 33K | 1 |
| 21/08/2019 | 0,28% | 0,30 | 107,83 | 108,20 | 107,83 | 108,20 | 87K | 2 |
| 20/08/2019 | -3,38% | -3,76 | 107,53 | 107,95 | 107,53 | 107,95 | 108K | 2 |
| 19/08/2019 | 6,64% | 6,93 | 111,29 | 111,29 | 111,29 | 111,29 | 45K | 1 |
| 15/08/2019 | -1,48% | -1,57 | 104,36 | 105,37 | 104,36 | 105,37 | 42K | 2 |
| 14/08/2019 | -3,34% | -3,66 | 105,93 | 106,74 | 105,93 | 106,78 | 192K | 3 |
| 13/08/2019 | -0,02% | -0,02 | 109,59 | 109,83 | 109,59 | 109,83 | 1M | 2 |
| 12/08/2019 | -2,33% | -2,62 | 109,61 | 110,04 | 109,61 | 110,04 | 143K | 2 |
| 09/08/2019 | 1,17% | 1,30 | 112,23 | 111,00 | 111,00 | 112,23 | 45K | 2 |
| 08/08/2019 | 0,66% | 0,73 | 110,93 | 110,93 | 110,93 | 110,93 | 11K | 1 |
| 07/08/2019 | -1,66% | -1,86 | 110,20 | 110,20 | 110,20 | 110,20 | 22K | 1 |
| 06/08/2019 | 1,04% | 1,15 | 112,06 | 111,40 | 111,40 | 112,06 | 34K | 2 |
| 05/08/2019 | -2,78% | -3,17 | 110,91 | 110,25 | 110,25 | 111,01 | 110K | 3 |
| 02/08/2019 | 0,13% | 0,15 | 114,08 | 114,08 | 114,08 | 114,08 | 11K | 1 |
| 01/08/2019 | -2,61% | -3,05 | 113,93 | 116,60 | 113,93 | 116,60 | 160K | 3 |
| 31/07/2019 | 0,24% | 0,28 | 116,98 | 116,98 | 116,98 | 116,98 | 12K | 1 |
| 30/07/2019 | 0,76% | 0,88 | 116,70 | 116,64 | 116,64 | 116,70 | 93K | 2 |
| 29/07/2019 | 0,07% | 0,08 | 115,82 | 115,82 | 115,82 | 115,82 | 81K | 1 |
| 26/07/2019 | 1,26% | 1,44 | 115,74 | 115,98 | 115,74 | 115,98 | 522K | 3 |
| 25/07/2019 | 0,62% | 0,70 | 114,30 | 114,30 | 114,30 | 114,30 | 11K | 1 |
| 23/07/2019 | 2,49% | 2,76 | 113,60 | 113,60 | 113,60 | 113,60 | 125K | 1 |
| 22/07/2019 | 0,66% | 0,73 | 110,84 | 110,21 | 110,21 | 110,84 | 22K | 2 |
| 19/07/2019 | 0,67% | 0,73 | 110,11 | 110,11 | 110,11 | 110,11 | 11K | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
19-Nov-19,137.80,137.80,137.80,137.80,13780
13-Nov-19,137.54,137.54,137.54,137.54,82524
12-Nov-19,138.61,138.61,138.61,138.61,13861
11-Nov-19,137.11,138.30,137.11,138.30,96096
08-Nov-19,138.99,138.99,138.99,138.99,41697
07-Nov-19,135.02,135.02,135.02,135.02,13502
06-Nov-19,132.78,132.78,132.78,132.78,13278
05-Nov-19,131.34,131.34,130.70,130.70,91874
04-Nov-19,129.59,129.59,129.59,129.59,116631
01-Nov-19,127.10,127.10,126.07,126.07,76157
31-Oct-19,125.62,125.62,125.36,125.36,276182
30-Oct-19,127.00,127.00,125.43,125.43,63088
25-Oct-19,127.77,127.77,127.77,127.77,332202
24-Oct-19,126.30,126.30,126.09,126.09,25239
23-Oct-19,126.04,126.04,125.56,125.56,37764
22-Oct-19,126.60,126.60,126.38,126.38,63278
21-Oct-19,127.80,127.80,127.80,127.80,12780
18-Oct-19,126.18,126.18,126.18,126.18,12618
17-Oct-19,125.46,125.46,125.46,125.46,12546
16-Oct-19,126.05,126.25,126.05,126.25,542065
15-Oct-19,124.01,124.01,123.77,123.77,99184
14-Oct-19,121.01,121.01,121.01,121.01,12101
11-Oct-19,119.05,119.05,119.05,119.05,23810
10-Oct-19,117.20,117.20,117.18,117.18,58592
09-Oct-19,114.27,114.27,113.89,113.89,776998
04-Oct-19,114.20,114.20,114.20,114.20,11420
03-Oct-19,113.53,113.53,113.53,113.53,68118
02-Oct-19,114.42,114.42,114.42,114.42,11442
01-Oct-19,120.00,120.00,119.12,119.14,238350
30-Sep-19,122.00,122.11,122.00,122.11,146411
27-Sep-19,121.14,121.14,121.14,121.14,12114
25-Sep-19,122.06,122.06,122.06,122.06,2673114
24-Sep-19,119.81,119.81,119.81,119.81,11981
23-Sep-19,123.01,123.01,122.95,122.95,110703
20-Sep-19,123.94,123.94,123.94,123.94,12394
13-Sep-19,124.08,124.08,124.08,124.08,12408
12-Sep-19,121.36,121.36,121.36,121.36,12136
11-Sep-19,119.20,119.20,119.20,119.20,47680
10-Sep-19,119.72,119.72,119.72,119.72,107748
09-Sep-19,117.67,118.40,117.67,118.40,141350
06-Sep-19,112.28,112.28,112.28,112.28,11228
05-Sep-19,116.22,116.22,116.22,116.22,11622
04-Sep-19,112.65,112.65,112.65,112.65,11265
03-Sep-19,112.36,112.52,112.36,112.52,134848
02-Sep-19,113.28,113.28,113.28,113.28,11328
30-Aug-19,112.98,113.04,112.98,113.04,101688
29-Aug-19,113.94,113.94,113.94,113.94,22788
27-Aug-19,110.40,110.40,109.86,109.86,142926
26-Aug-19,110.60,110.60,110.60,110.60,22120
23-Aug-19,109.60,109.60,109.60,109.60,32880
21-Aug-19,108.20,108.20,107.83,107.83,86523
20-Aug-19,107.95,107.95,107.53,107.53,107824
19-Aug-19,111.29,111.29,111.29,111.29,44516
15-Aug-19,105.37,105.37,104.36,104.36,42047
14-Aug-19,106.74,106.78,105.93,105.93,192103
13-Aug-19,109.83,109.83,109.59,109.59,1076286
12-Aug-19,110.04,110.04,109.61,109.61,142966
09-Aug-19,111.00,112.23,111.00,112.23,44646
08-Aug-19,110.93,110.93,110.93,110.93,11093
07-Aug-19,110.20,110.20,110.20,110.20,22040
06-Aug-19,111.40,112.06,111.40,112.06,33552
05-Aug-19,110.25,111.01,110.25,110.91,110392
02-Aug-19,114.08,114.08,114.08,114.08,11408
01-Aug-19,116.60,116.60,113.93,113.93,160099
31-Jul-19,116.98,116.98,116.98,116.98,11698
30-Jul-19,116.64,116.70,116.64,116.70,93318
29-Jul-19,115.82,115.82,115.82,115.82,81074
26-Jul-19,115.98,115.98,115.74,115.74,521832
25-Jul-19,114.30,114.30,114.30,114.30,11430
23-Jul-19,113.60,113.60,113.60,113.60,124960
22-Jul-19,110.21,110.84,110.21,110.84,22105
19-Jul-19,110.11,110.11,110.11,110.11,11011
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-19,104.87,104.87,104.87,104.87,41276
30-May-19,107.48,107.48,107.48,107.48,41276
29-May-19,110.76,110.76,110.76,110.76,41276
28-May-19,114.72,114.72,112.90,112.90,41276
27-May-19,114.08,114.08,114.08,114.08,41276
24-May-19,112.91,112.93,112.91,112.93,41276
23-May-19,111.69,112.28,111.69,112.28,41276
22-May-19,115.76,115.76,115.76,115.76,41276
21-May-19,116.64,116.64,116.64,116.64,41276
20-May-19,116.54,117.43,116.54,116.84,41276
17-May-19,116.00,117.89,116.00,116.74,41276
16-May-19,115.61,115.61,115.61,115.61,41276
15-May-19,113.50,113.56,112.65,113.56,41276
14-May-19,116.01,116.01,116.01,116.01,41276
13-May-19,113.30,113.33,112.33,112.33,41276
10-May-19,118.16,118.16,118.16,118.16,41276
09-May-19,116.50,117.61,116.50,117.61,41276
08-May-19,117.76,117.76,117.76,117.76,41276
07-May-19,118.53,118.85,118.53,118.67,41276
06-May-19,121.10,121.10,121.10,121.10,41276
03-May-19,120.63,121.38,120.63,121.38,41276
02-May-19,120.94,121.00,120.94,121.00,41276
30-Apr-19,121.71,121.71,119.98,120.25,41276
29-Apr-19,124.08,124.08,121.83,121.98,41276
26-Apr-19,119.55,119.55,119.55,119.55,41276
25-Apr-19,120.67,120.67,119.79,119.79,41276
24-Apr-19,120.49,120.49,120.49,120.49,41276
23-Apr-19,118.48,118.48,118.48,118.48,41276
22-Apr-19,118.58,118.58,118.58,118.58,41276
18-Apr-19,118.16,118.21,118.16,118.21,41276
17-Apr-19,118.61,118.61,118.61,118.61,41276
16-Apr-19,116.64,116.64,116.64,116.64,41276
15-Apr-19,114.89,115.71,114.89,115.44,41276
*exoneração de responsabilidade