Cotação atual, histórico e gráfico do papel: BOAC34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 05/02/2019 | -0,65% | -0,69 | 105,13 | 105,28 | 105,13 | 105,28 | 74K | 2 |
| 04/02/2019 | 1,96% | 2,03 | 105,82 | 105,43 | 105,00 | 106,51 | 2M | 4 |
| 01/02/2019 | 0,77% | 0,79 | 103,79 | 103,79 | 103,79 | 103,79 | 10K | 1 |
| 31/01/2019 | -4,88% | -5,28 | 103,00 | 103,73 | 103,00 | 103,73 | 311K | 2 |
| 30/01/2019 | -0,76% | -0,83 | 108,28 | 108,43 | 108,28 | 108,43 | 87K | 2 |
| 29/01/2019 | -2,43% | -2,72 | 109,11 | 109,34 | 109,11 | 109,34 | 175K | 3 |
| 28/01/2019 | 2,34% | 2,56 | 111,83 | 111,17 | 111,17 | 111,83 | 234K | 2 |
| 24/01/2019 | 1,11% | 1,20 | 109,27 | 109,28 | 109,27 | 109,28 | 120K | 2 |
| 23/01/2019 | -1,43% | -1,57 | 108,07 | 108,07 | 108,07 | 108,07 | 11K | 1 |
| 22/01/2019 | 0,01% | 0,01 | 109,64 | 111,10 | 109,64 | 111,10 | 486K | 4 |
| 21/01/2019 | 0,32% | 0,35 | 109,63 | 109,63 | 109,63 | 109,63 | 33K | 1 |
| 18/01/2019 | 1,43% | 1,54 | 109,28 | 109,90 | 109,28 | 109,93 | 66K | 3 |
| 17/01/2019 | 1,36% | 1,45 | 107,74 | 107,38 | 107,38 | 107,74 | 376K | 3 |
| 16/01/2019 | 8,12% | 7,98 | 106,29 | 106,26 | 106,26 | 106,29 | 340K | 2 |
| 15/01/2019 | 1,10% | 1,07 | 98,31 | 98,31 | 98,31 | 98,31 | 20K | 1 |
| 14/01/2019 | 1,26% | 1,21 | 97,24 | 97,40 | 97,24 | 97,40 | 156K | 2 |
| 11/01/2019 | 1,15% | 1,09 | 96,03 | 95,85 | 95,85 | 96,60 | 753K | 4 |
| 10/01/2019 | 0,30% | 0,28 | 94,94 | 94,94 | 94,94 | 94,94 | 38K | 1 |
| 09/01/2019 | 1,18% | 1,10 | 94,66 | 94,97 | 94,66 | 94,97 | 28K | 2 |
| 08/01/2019 | -1,88% | -1,79 | 93,56 | 94,46 | 93,56 | 94,46 | 104K | 2 |
| 07/01/2019 | 0,89% | 0,84 | 95,35 | 95,35 | 95,35 | 95,35 | 57K | 2 |
| 04/01/2019 | 2,10% | 1,94 | 94,51 | 94,51 | 94,51 | 94,51 | 19K | 1 |
| 03/01/2019 | -3,56% | -3,42 | 92,57 | 92,57 | 92,57 | 92,57 | 74K | 1 |
| 02/01/2019 | 0,62% | 0,59 | 95,99 | 93,59 | 93,59 | 95,99 | 1M | 2 |
| 28/12/2018 | 4,32% | 3,95 | 95,40 | 95,40 | 95,40 | 95,40 | 10K | 1 |
| 27/12/2018 | -1,15% | -1,06 | 91,45 | 94,80 | 91,45 | 94,80 | 76K | 2 |
| 26/12/2018 | 0,97% | 0,89 | 92,51 | 92,18 | 92,18 | 92,51 | 37K | 2 |
| 21/12/2018 | -2,45% | -2,30 | 91,62 | 94,11 | 91,62 | 94,11 | 308K | 3 |
| 20/12/2018 | -1,35% | -1,29 | 93,92 | 93,92 | 93,92 | 93,92 | 272K | 1 |
| 19/12/2018 | 0,18% | 0,17 | 95,21 | 95,21 | 95,21 | 95,21 | 10K | 1 |
| 18/12/2018 | -0,46% | -0,44 | 95,04 | 97,35 | 95,04 | 97,35 | 185K | 2 |
| 17/12/2018 | -0,18% | -0,17 | 95,48 | 96,70 | 95,48 | 96,70 | 500K | 3 |
| 14/12/2018 | 1,58% | 1,49 | 95,65 | 95,85 | 95,65 | 95,85 | 67K | 2 |
| 13/12/2018 | -1,77% | -1,70 | 94,16 | 94,16 | 94,16 | 94,16 | 38K | 1 |
| 12/12/2018 | -0,52% | -0,50 | 95,86 | 95,12 | 95,12 | 95,86 | 124K | 2 |
| 11/12/2018 | -1,27% | -1,24 | 96,36 | 96,36 | 96,36 | 96,36 | 10K | 1 |
| 10/12/2018 | -1,59% | -1,58 | 97,60 | 97,21 | 96,86 | 97,60 | 476K | 3 |
| 07/12/2018 | -5,23% | -5,47 | 99,18 | 100,78 | 99,18 | 100,78 | 99K | 2 |
| 05/12/2018 | 0,14% | 0,15 | 104,65 | 104,65 | 104,65 | 104,65 | 10K | 1 |
| 04/12/2018 | -4,95% | -5,44 | 104,50 | 105,70 | 104,26 | 105,70 | 358K | 4 |
| 03/12/2018 | 1,94% | 2,09 | 109,94 | 109,62 | 109,62 | 109,94 | 2M | 2 |
| 30/11/2018 | -0,51% | -0,55 | 107,85 | 107,85 | 107,85 | 107,85 | 75K | 1 |
| 28/11/2018 | 1,47% | 1,57 | 108,40 | 107,85 | 107,85 | 108,40 | 529K | 2 |
| 27/11/2018 | -0,95% | -1,03 | 106,83 | 106,83 | 106,83 | 106,83 | 11K | 1 |
| 26/11/2018 | 4,76% | 4,90 | 107,86 | 107,56 | 107,56 | 107,86 | 86K | 2 |
| 23/11/2018 | 0,18% | 0,18 | 102,96 | 102,57 | 102,57 | 104,38 | 93K | 3 |
| 22/11/2018 | -1,65% | -1,72 | 102,78 | 102,78 | 102,78 | 102,78 | 10K | 1 |
| 21/11/2018 | 0,31% | 0,32 | 104,50 | 104,50 | 104,50 | 104,50 | 2M | 1 |
| 19/11/2018 | 1,70% | 1,74 | 104,18 | 103,77 | 103,77 | 104,18 | 166K | 2 |
| 14/11/2018 | -2,68% | -2,82 | 102,44 | 105,35 | 102,44 | 105,35 | 164K | 2 |
| 12/11/2018 | -0,69% | -0,73 | 105,26 | 105,66 | 105,13 | 105,66 | 337K | 3 |
| 09/11/2018 | -2,28% | -2,47 | 105,99 | 106,67 | 105,99 | 106,67 | 42K | 2 |
| 08/11/2018 | 1,43% | 1,53 | 108,46 | 108,49 | 108,46 | 108,49 | 108K | 2 |
| 07/11/2018 | 1,30% | 1,37 | 106,93 | 106,94 | 105,95 | 106,94 | 233K | 3 |
| 06/11/2018 | 1,16% | 1,21 | 105,56 | 105,12 | 105,12 | 105,56 | 53K | 2 |
| 05/11/2018 | 1,75% | 1,79 | 104,35 | 104,35 | 104,35 | 104,35 | 21K | 1 |
| 31/10/2018 | 3,86% | 3,81 | 102,56 | 103,12 | 102,56 | 103,12 | 155K | 3 |
Date,Open,High,Low,Close,Volume
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-19,105.28,105.28,105.13,105.13,73666
04-Feb-19,105.43,106.51,105.00,105.82,1734205
01-Feb-19,103.79,103.79,103.79,103.79,10379
31-Jan-19,103.73,103.73,103.00,103.00,311117
30-Jan-19,108.43,108.43,108.28,108.28,86729
29-Jan-19,109.34,109.34,109.11,109.11,174865
28-Jan-19,111.17,111.83,111.17,111.83,234117
24-Jan-19,109.28,109.28,109.27,109.27,120207
23-Jan-19,108.07,108.07,108.07,108.07,10807
22-Jan-19,111.10,111.10,109.64,109.64,485775
21-Jan-19,109.63,109.63,109.63,109.63,32889
18-Jan-19,109.90,109.93,109.28,109.28,65887
17-Jan-19,107.38,107.74,107.38,107.74,376286
16-Jan-19,106.26,106.29,106.26,106.29,340038
15-Jan-19,98.31,98.31,98.31,98.31,19662
14-Jan-19,97.40,97.40,97.24,97.24,155728
11-Jan-19,95.85,96.60,95.85,96.03,752787
10-Jan-19,94.94,94.94,94.94,94.94,37976
09-Jan-19,94.97,94.97,94.66,94.66,28460
08-Jan-19,94.46,94.46,93.56,93.56,103726
07-Jan-19,95.35,95.35,95.35,95.35,57210
04-Jan-19,94.51,94.51,94.51,94.51,18902
03-Jan-19,92.57,92.57,92.57,92.57,74056
02-Jan-19,93.59,95.99,93.59,95.99,1026371
28-Dec-18,95.40,95.40,95.40,95.40,9540
27-Dec-18,94.80,94.80,91.45,91.45,75505
26-Dec-18,92.18,92.51,92.18,92.51,36905
21-Dec-18,94.11,94.11,91.62,91.62,308322
20-Dec-18,93.92,93.92,93.92,93.92,272368
19-Dec-18,95.21,95.21,95.21,95.21,9521
18-Dec-18,97.35,97.35,95.04,95.04,184734
17-Dec-18,96.70,96.70,95.48,95.48,500122
14-Dec-18,95.85,95.85,95.65,95.65,67075
13-Dec-18,94.16,94.16,94.16,94.16,37664
12-Dec-18,95.12,95.86,95.12,95.86,124322
11-Dec-18,96.36,96.36,96.36,96.36,9636
10-Dec-18,97.21,97.60,96.86,97.60,475992
07-Dec-18,100.78,100.78,99.18,99.18,99340
05-Dec-18,104.65,104.65,104.65,104.65,10465
04-Dec-18,105.70,105.70,104.26,104.50,358092
03-Dec-18,109.62,109.94,109.62,109.94,2192432
30-Nov-18,107.85,107.85,107.85,107.85,75495
28-Nov-18,107.85,108.40,107.85,108.40,528520
27-Nov-18,106.83,106.83,106.83,106.83,10683
26-Nov-18,107.56,107.86,107.56,107.86,86108
23-Nov-18,102.57,104.38,102.57,102.96,93257
22-Nov-18,102.78,102.78,102.78,102.78,10278
21-Nov-18,104.50,104.50,104.50,104.50,1640650
19-Nov-18,103.77,104.18,103.77,104.18,166073
14-Nov-18,105.35,105.35,102.44,102.44,164195
12-Nov-18,105.66,105.66,105.13,105.26,337275
09-Nov-18,106.67,106.67,105.99,105.99,42464
08-Nov-18,108.49,108.49,108.46,108.46,108487
07-Nov-18,106.94,106.94,105.95,106.93,233386
06-Nov-18,105.12,105.56,105.12,105.56,52604
05-Nov-18,104.35,104.35,104.35,104.35,20870
31-Oct-18,103.12,103.12,102.56,102.56,154544
30-Oct-18,96.83,98.75,96.83,98.75,154544
29-Oct-18,97.29,98.92,97.29,98.08,154544
26-Oct-18,95.39,96.57,95.39,96.57,154544
25-Oct-18,98.24,98.24,98.24,98.24,154544
24-Oct-18,98.63,98.63,97.70,97.70,154544
23-Oct-18,98.36,101.38,98.36,99.47,154544
22-Oct-18,101.82,101.82,100.94,100.94,154544
19-Oct-18,104.61,105.56,104.61,105.56,154544
18-Oct-18,104.21,104.63,104.21,104.63,154544
17-Oct-18,105.34,106.20,105.34,105.65,154544
16-Oct-18,105.23,106.01,105.23,106.01,154544
15-Oct-18,105.46,105.90,104.87,104.87,154544
11-Oct-18,106.85,108.18,106.85,107.03,154544
10-Oct-18,110.47,110.48,110.47,110.48,154544
09-Oct-18,110.96,111.03,110.82,111.03,154544
08-Oct-18,111.63,113.77,111.63,113.76,154544
05-Oct-18,116.83,116.83,116.33,116.33,154544
04-Oct-18,118.18,118.95,118.07,118.27,154544
03-Oct-18,117.68,117.68,116.74,116.74,154544
02-Oct-18,116.64,116.64,116.64,116.64,154544
01-Oct-18,120.33,120.33,118.45,120.24,154544
28-Sep-18,120.99,120.99,118.74,118.74,154544
27-Sep-18,122.12,122.12,119.31,119.31,154544
26-Sep-18,124.25,124.25,121.73,121.73,154544
25-Sep-18,129.24,129.24,125.82,125.91,154544
24-Sep-18,125.98,126.07,125.96,125.96,154544
21-Sep-18,127.89,127.89,125.33,126.42,154544
20-Sep-18,128.51,128.51,127.84,127.84,154544
19-Sep-18,128.04,129.19,128.04,129.19,154544
18-Sep-18,125.85,125.85,125.26,125.58,154544
17-Sep-18,124.61,125.19,124.61,125.19,154544
14-Sep-18,127.55,127.55,126.88,126.88,154544
13-Sep-18,126.59,126.78,126.59,126.78,154544
*exoneração de responsabilidade