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
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	0,18%	0,08	44,43	44,35	44,29	44,79	1M	53
13/01/2021	-1,33%	-0,60	44,35	44,73	43,90	44,89	551K	95
12/01/2021	-1,17%	-0,53	44,95	45,48	44,79	46,27	588K	224
11/01/2021	2,85%	1,26	45,48	44,22	44,00	45,50	2M	137
08/01/2021	-1,05%	-0,47	44,22	45,10	43,60	45,10	852K	182
07/01/2021	5,45%	2,31	44,69	43,40	43,40	45,11	784K	121
06/01/2021	6,22%	2,48	42,38	41,11	41,11	43,41	2M	125
05/01/2021	0,20%	0,08	39,90	40,45	39,80	40,45	2M	125
04/01/2021	2,10%	0,82	39,82	39,00	39,00	39,82	966K	221
30/12/2020	-0,66%	-0,26	39,00	39,25	38,79	39,42	3M	58
29/12/2020	-0,36%	-0,14	39,26	39,40	38,81	39,40	142K	52
28/12/2020	0,59%	0,23	39,40	39,17	39,17	40,26	357K	86
23/12/2020	4,04%	1,52	39,17	37,65	37,65	39,45	1M	63
22/12/2020	-1,44%	-0,55	37,65	38,93	37,65	38,93	515K	66
21/12/2020	4,51%	1,65	38,20	36,00	36,00	38,60	1M	93
18/12/2020	0,36%	0,13	36,55	36,95	36,44	36,99	247K	43
17/12/2020	-0,57%	-0,21	36,42	36,69	36,15	36,75	258K	67
16/12/2020	1,19%	0,43	36,63	37,04	36,40	37,04	820K	59
15/12/2020	0,67%	0,24	36,20	36,20	36,15	36,65	298K	47
14/12/2020	-0,72%	-0,26	35,96	36,65	35,96	36,65	271K	80
11/12/2020	-0,30%	-0,11	36,22	36,33	35,84	36,63	281K	74
10/12/2020	-2,83%	-1,06	36,33	38,48	36,30	38,48	366K	92
09/12/2020	1,25%	0,46	37,39	37,03	37,03	37,47	332K	64
08/12/2020	-0,67%	-0,25	36,93	37,18	36,60	37,23	191K	57
07/12/2020	-0,85%	-0,32	37,18	38,50	36,65	38,50	568K	70
04/12/2020	0,40%	0,15	37,50	37,70	37,35	37,94	85K	58
03/12/2020	-2,17%	-0,83	37,35	37,66	36,96	37,71	68K	64
02/12/2020	1,46%	0,55	38,18	38,87	37,46	38,87	58K	46
01/12/2020	-0,69%	-0,26	37,63	38,00	37,49	38,15	96K	56
30/11/2020	-2,27%	-0,88	37,89	38,77	37,86	38,77	820K	63
27/11/2020	-0,79%	-0,31	38,77	39,08	38,30	39,08	420K	98
26/11/2020	1,32%	0,51	39,08	38,98	38,34	39,15	119K	38
25/11/2020	-1,05%	-0,41	38,57	38,98	38,00	38,98	4M	89
24/11/2020	4,36%	1,63	38,98	37,90	37,62	38,98	491K	61
23/11/2020	3,61%	1,30	37,35	36,35	36,18	37,35	663K	57
20/11/2020	0,67%	0,24	36,05	36,70	35,75	36,70	2M	47
19/11/2020	-1,00%	-0,36	35,81	36,70	35,40	36,70	2M	77
18/11/2020	-1,36%	-0,50	36,17	36,67	36,17	36,92	1M	57
17/11/2020	-2,16%	-0,81	36,67	38,00	36,53	38,00	216K	72
16/11/2020	0,75%	0,28	37,48	37,39	36,89	37,80	343K	48
13/11/2020	2,51%	0,91	37,20	36,73	36,57	37,47	385K	49
12/11/2020	-1,89%	-0,70	36,29	36,39	35,88	36,40	1M	73
11/11/2020	-1,04%	-0,39	36,99	37,81	36,65	37,85	571K	54
10/11/2020	-0,53%	-0,20	37,38	37,60	36,70	37,89	1M	78
09/11/2020	13,98%	4,61	37,58	34,37	34,37	38,00	4M	162
06/11/2020	-3,68%	-1,26	32,97	34,25	32,70	34,59	555K	136
05/11/2020	1,36%	0,46	34,23	34,20	32,99	34,53	641K	107
04/11/2020	-5,25%	-1,87	33,77	36,00	33,38	36,00	2M	205
03/11/2020	5,88%	1,98	35,64	34,83	34,61	35,81	7M	82
30/10/2020	-0,91%	-0,31	33,66	33,74	33,45	34,53	568K	161
29/10/2020	-74,97%	-101,77	33,97	34,10	33,57	34,32	379K	105
28/10/2020	0,30%	0,40	135,74	135,34	133,00	136,20	812K	31
27/10/2020	-1,81%	-2,50	135,34	138,14	135,34	138,15	568K	56
26/10/2020	-2,07%	-2,92	137,84	140,76	136,26	140,76	309K	58
23/10/2020	0,85%	1,18	140,76	141,99	139,11	141,99	782K	138
22/10/2020	3,38%	4,57	139,58	134,49	134,25	139,58	844K	109
21/10/2020	-7,64%	-11,17	135,01	136,35	135,01	136,35	734K	23
20/10/2020	9,36%	12,51	146,18	134,35	134,29	146,18	689K	37
19/10/2020	-1,77%	-2,41	133,67	135,78	133,67	135,78	464K	9
16/10/2020	-	-	136,08	136,00	136,00	137,08	219K	6

Date,Open,High,Low,Close,Volume
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
13-Jan-21,44.73,44.89,43.90,44.35,550689
12-Jan-21,45.48,46.27,44.79,44.95,587760
11-Jan-21,44.22,45.50,44.00,45.48,1677392
08-Jan-21,45.10,45.10,43.60,44.22,851984
07-Jan-21,43.40,45.11,43.40,44.69,784157
06-Jan-21,41.11,43.41,41.11,42.38,2421355
05-Jan-21,40.45,40.45,39.80,39.90,2255887
04-Jan-21,39.00,39.82,39.00,39.82,966048
30-Dec-20,39.25,39.42,38.79,39.00,2719961
29-Dec-20,39.40,39.40,38.81,39.26,142332
28-Dec-20,39.17,40.26,39.17,39.40,356994
23-Dec-20,37.65,39.45,37.65,39.17,1094216
22-Dec-20,38.93,38.93,37.65,37.65,514522
21-Dec-20,36.00,38.60,36.00,38.20,1248168
18-Dec-20,36.95,36.99,36.44,36.55,246596
17-Dec-20,36.69,36.75,36.15,36.42,257735
16-Dec-20,37.04,37.04,36.40,36.63,820112
15-Dec-20,36.20,36.65,36.15,36.20,297877
14-Dec-20,36.65,36.65,35.96,35.96,270774
11-Dec-20,36.33,36.63,35.84,36.22,280972
10-Dec-20,38.48,38.48,36.30,36.33,366396
09-Dec-20,37.03,37.47,37.03,37.39,332392
08-Dec-20,37.18,37.23,36.60,36.93,191046
07-Dec-20,38.50,38.50,36.65,37.18,568035
04-Dec-20,37.70,37.94,37.35,37.50,85026
03-Dec-20,37.66,37.71,36.96,37.35,67810
02-Dec-20,38.87,38.87,37.46,38.18,58384
01-Dec-20,38.00,38.15,37.49,37.63,95625
30-Nov-20,38.77,38.77,37.86,37.89,820443
27-Nov-20,39.08,39.08,38.30,38.77,420424
26-Nov-20,38.98,39.15,38.34,39.08,118757
25-Nov-20,38.98,38.98,38.00,38.57,3505975
24-Nov-20,37.90,38.98,37.62,38.98,490718
23-Nov-20,36.35,37.35,36.18,37.35,662739
20-Nov-20,36.70,36.70,35.75,36.05,1623472
19-Nov-20,36.70,36.70,35.40,35.81,1967975
18-Nov-20,36.67,36.92,36.17,36.17,1243397
17-Nov-20,38.00,38.00,36.53,36.67,215629
16-Nov-20,37.39,37.80,36.89,37.48,343215
13-Nov-20,36.73,37.47,36.57,37.20,385028
12-Nov-20,36.39,36.40,35.88,36.29,1068888
11-Nov-20,37.81,37.85,36.65,36.99,571056
10-Nov-20,37.60,37.89,36.70,37.38,1074440
09-Nov-20,34.37,38.00,34.37,37.58,4045995
06-Nov-20,34.25,34.59,32.70,32.97,554722
05-Nov-20,34.20,34.53,32.99,34.23,641387
04-Nov-20,36.00,36.00,33.38,33.77,1534241
03-Nov-20,34.83,35.81,34.61,35.64,6856800
30-Oct-20,33.74,34.53,33.45,33.66,568385
29-Oct-20,34.10,34.32,33.57,33.97,379153
28-Oct-20,135.34,136.20,133.00,135.74,811841
27-Oct-20,138.14,138.15,135.34,135.34,567907
26-Oct-20,140.76,140.76,136.26,137.84,308885
23-Oct-20,141.99,141.99,139.11,140.76,782299
22-Oct-20,134.49,139.58,134.25,139.58,843811
21-Oct-20,136.35,136.35,135.01,135.01,733947
20-Oct-20,134.35,146.18,134.29,146.18,689118
19-Oct-20,135.78,135.78,133.67,133.67,463742
16-Oct-20,136.00,137.08,136.00,136.08,218723

*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
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...