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
26/07/2024	-0,27%	-0,16	59,08	59,45	58,50	59,45	284K	82
25/07/2024	-1,18%	-0,71	59,24	59,95	59,12	59,95	384K	72
24/07/2024	0,76%	0,45	59,95	59,50	59,40	60,32	1M	2.108
23/07/2024	1,19%	0,70	59,50	58,71	58,71	59,80	397K	93
22/07/2024	-2,46%	-1,48	58,80	59,10	58,49	59,66	660K	170
19/07/2024	0,02%	0,01	60,28	59,66	59,27	60,60	358K	85
18/07/2024	0,10%	0,06	60,27	60,35	60,10	61,31	769K	119
17/07/2024	0,55%	0,33	60,21	60,18	59,64	60,74	9M	274
16/07/2024	4,67%	2,67	59,88	57,45	57,42	60,31	7M	282
15/07/2024	1,17%	0,66	57,21	57,20	56,81	57,40	10M	173
12/07/2024	-0,56%	-0,32	56,55	56,87	56,05	57,06	159K	107
11/07/2024	0,80%	0,45	56,87	56,50	55,99	56,92	3M	80
10/07/2024	0,77%	0,43	56,42	55,60	55,50	56,42	115K	58
09/07/2024	0,83%	0,46	55,99	56,49	55,41	56,55	937K	96
08/07/2024	0,51%	0,28	55,53	55,25	55,15	56,25	1M	80
05/07/2024	-2,09%	-1,18	55,25	56,55	55,09	56,55	440K	125
04/07/2024	-0,30%	-0,17	56,43	56,60	55,60	56,60	87K	68
03/07/2024	-2,43%	-1,41	56,60	58,01	56,60	58,01	288K	159
02/07/2024	2,55%	1,44	58,01	56,61	56,61	58,01	612K	172
01/07/2024	1,93%	1,07	56,57	55,70	55,44	56,57	714K	114
28/06/2024	2,51%	1,36	55,50	54,30	54,30	55,65	427K	148
27/06/2024	0,67%	0,36	54,14	53,85	53,01	54,15	101K	72
26/06/2024	-0,06%	-0,03	53,78	54,15	53,11	54,20	230K	105
25/06/2024	-0,59%	-0,32	53,81	53,04	52,71	54,32	200K	64
24/06/2024	0,71%	0,38	54,13	53,75	53,55	54,40	240K	207
21/06/2024	-1,63%	-0,89	53,75	54,75	53,50	54,75	218K	189
20/06/2024	0,24%	0,13	54,64	54,51	53,96	54,75	215K	160
19/06/2024	0,28%	0,15	54,51	53,71	53,71	55,02	109K	154
18/06/2024	1,36%	0,73	54,36	53,74	53,30	54,46	102K	108
17/06/2024	2,19%	1,15	53,63	52,77	52,70	53,63	618K	134
14/06/2024	-0,64%	-0,34	52,48	52,89	51,90	52,95	835K	118
13/06/2024	-1,27%	-0,68	52,82	53,00	52,34	53,41	111K	104
12/06/2024	2,45%	1,28	53,50	52,55	52,55	53,95	200K	154
11/06/2024	-1,68%	-0,89	52,22	53,10	51,38	53,10	653K	136
10/06/2024	-0,06%	-0,03	53,11	53,25	52,80	53,40	195K	97
07/06/2024	1,90%	0,99	53,14	52,29	51,76	53,14	107K	108
06/06/2024	-0,87%	-0,46	52,15	52,51	51,73	52,83	183K	86
05/06/2024	0,48%	0,25	52,61	52,00	50,00	52,98	271K	479
04/06/2024	0,36%	0,19	52,36	51,46	51,46	52,70	66K	56
03/06/2024	-0,34%	-0,18	52,17	51,91	51,50	52,67	244K	91
31/05/2024	3,50%	1,77	52,35	50,69	50,52	52,35	303K	112
29/05/2024	-0,39%	-0,20	50,58	50,77	50,10	50,77	108K	49
28/05/2024	-0,04%	-0,02	50,78	50,80	50,52	51,06	224K	71
27/05/2024	-0,90%	-0,46	50,80	51,37	48,10	51,45	314K	181
24/05/2024	1,50%	0,76	51,26	50,11	50,11	51,30	106K	52
23/05/2024	-1,19%	-0,61	50,50	51,23	50,15	51,23	28K	26
22/05/2024	1,01%	0,51	51,11	50,71	50,66	51,20	346K	95
21/05/2024	2,62%	1,29	50,60	49,75	49,35	50,60	86K	56
20/05/2024	-1,66%	-0,83	49,31	50,14	49,31	50,45	450K	87
17/05/2024	-0,36%	-0,18	50,14	50,55	50,00	50,55	80K	43
16/05/2024	0,64%	0,32	50,32	50,97	49,70	50,97	488K	68
15/05/2024	1,11%	0,55	50,00	49,45	49,45	50,45	56K	60
14/05/2024	0,49%	0,24	49,45	49,31	49,00	49,70	29K	40
13/05/2024	-0,75%	-0,37	49,21	49,68	49,20	49,68	516K	754
10/05/2024	0,83%	0,41	49,58	49,40	49,28	49,71	528K	752
09/05/2024	2,20%	1,06	49,17	48,30	48,30	49,30	108K	70
08/05/2024	0,54%	0,26	48,11	47,95	47,76	48,19	2M	41
07/05/2024	0,02%	0,01	47,85	48,00	47,46	48,27	88K	48
06/05/2024	1,25%	0,59	47,84	47,35	47,35	47,95	440K	126
03/05/2024	-0,21%	-0,10	47,25	47,34	46,98	47,40	323K	165
02/05/2024	-1,68%	-0,81	47,35	48,16	46,89	48,16	683K	327
30/04/2024	0,15%	0,07	48,16	48,10	48,09	48,75	585K	96
29/04/2024	-0,91%	-0,44	48,09	48,53	47,91	48,66	749K	1.338
26/04/2024	-0,94%	-0,46	48,53	48,90	48,37	48,95	89K	50
25/04/2024	-0,91%	-0,45	48,99	48,88	48,54	49,17	162K	63
24/04/2024	0,94%	0,46	49,44	48,98	48,98	49,65	78K	62
23/04/2024	-0,02%	-0,01	48,98	48,99	48,95	49,38	1M	104
22/04/2024	2,43%	1,16	48,99	47,93	47,93	48,99	319K	82
19/04/2024	2,00%	0,94	47,83	46,80	46,80	48,26	1M	114
18/04/2024	1,21%	0,56	46,89	46,33	46,13	47,38	1M	74
17/04/2024	1,36%	0,62	46,33	45,79	45,60	46,55	1M	81
16/04/2024	-1,80%	-0,84	45,71	47,50	45,09	47,95	2M	1.111
15/04/2024	1,66%	0,76	46,55	46,00	46,00	47,60	1M	70
12/04/2024	-1,17%	-0,54	45,79	46,25	45,63	46,30	221K	48
11/04/2024	-0,71%	-0,33	46,33	45,92	45,91	46,68	192K	68
10/04/2024	-1,19%	-0,56	46,66	46,77	46,46	47,00	609K	51
09/04/2024	0,00%	0,00	47,22	47,22	46,72	47,36	34K	40
08/04/2024	0,06%	0,03	47,22	47,19	47,01	47,29	757K	66
05/04/2024	0,96%	0,45	47,19	46,57	46,36	47,28	77K	51
04/04/2024	-0,87%	-0,41	46,74	47,15	46,60	47,53	123K	55
03/04/2024	0,15%	0,07	47,15	47,08	47,08	48,14	979K	91
02/04/2024	-0,93%	-0,44	47,08	47,22	46,86	47,37	185K	62
01/04/2024	-0,19%	-0,09	47,52	47,62	47,40	48,00	1M	80
28/03/2024	1,06%	0,50	47,61	47,20	46,74	47,61	58K	44
27/03/2024	2,30%	1,06	47,11	46,22	46,22	47,11	1M	70
26/03/2024	0,26%	0,12	46,05	46,04	45,92	46,36	83K	32
25/03/2024	-1,33%	-0,62	45,93	46,55	45,75	46,55	125K	67
22/03/2024	-0,19%	-0,09	46,55	46,65	46,16	46,73	34K	49
21/03/2024	1,66%	0,76	46,64	45,90	45,90	46,84	2M	745
20/03/2024	1,41%	0,64	45,88	45,23	44,99	45,88	37K	42
19/03/2024	0,15%	0,07	45,24	45,17	45,17	45,80	1M	60
18/03/2024	1,30%	0,58	45,17	44,57	44,25	45,28	1M	87
15/03/2024	0,65%	0,29	44,59	44,58	44,30	44,92	3M	58
14/03/2024	0,80%	0,35	44,30	44,96	44,23	44,96	2M	97
13/03/2024	-1,85%	-0,83	43,95	44,20	43,95	45,46	496K	59
12/03/2024	0,56%	0,25	44,78	44,66	44,66	45,06	1M	62
11/03/2024	0,07%	0,03	44,53	44,50	44,06	44,65	91K	58
08/03/2024	1,23%	0,54	44,50	44,06	44,06	44,90	80K	78
07/03/2024	0,34%	0,15	43,96	43,67	43,59	44,25	766K	260
06/03/2024	0,11%	0,05	43,81	42,06	42,06	44,04	64K	63
05/03/2024	0,60%	0,26	43,76	43,59	43,13	44,19	925K	79
04/03/2024	1,97%	0,84	43,50	42,75	42,25	43,79	1M	91
01/03/2024	0,07%	0,03	42,66	42,63	42,39	42,87	5M	131
29/02/2024	0,59%	0,25	42,63	42,80	42,47	43,05	71K	44
28/02/2024	0,38%	0,16	42,38	42,00	42,00	42,93	215K	74
27/02/2024	0,24%	0,10	42,22	41,89	41,65	42,45	208K	53
26/02/2024	-0,45%	-0,19	42,12	42,31	41,77	42,46	29K	70
23/02/2024	1,80%	0,75	42,31	41,56	41,56	42,45	183K	59
22/02/2024	0,17%	0,07	41,56	42,20	41,40	42,20	311K	200
21/02/2024	-0,67%	-0,28	41,49	41,77	40,93	41,77	41K	40
20/02/2024	-2,09%	-0,89	41,77	42,65	41,69	42,65	98K	68
19/02/2024	0,80%	0,34	42,66	42,38	41,95	42,66	104K	40
16/02/2024	0,24%	0,10	42,32	42,22	40,85	42,37	78K	66
15/02/2024	2,93%	1,20	42,22	41,03	41,03	42,38	245K	56
14/02/2024	0,05%	0,02	41,02	41,08	40,90	41,12	11K	40
09/02/2024	-1,09%	-0,45	41,00	42,28	40,92	42,28	254K	58
08/02/2024	0,46%	0,19	41,45	41,45	40,96	41,50	32K	47
07/02/2024	1,08%	0,44	41,26	40,82	40,48	41,26	39K	65
06/02/2024	-0,49%	-0,20	40,82	41,85	40,76	41,85	202K	66
05/02/2024	-1,28%	-0,53	41,02	41,55	41,02	41,75	289K	47
02/02/2024	0,17%	0,07	41,55	40,65	40,65	41,80	891K	66
01/02/2024	-1,87%	-0,79	41,48	42,27	40,56	42,33	503K	87
31/01/2024	-1,70%	-0,73	42,27	43,00	42,23	43,26	537K	74
30/01/2024	3,89%	1,61	43,00	42,00	41,81	43,21	3M	162
29/01/2024	0,98%	0,40	41,39	40,99	40,87	41,50	105K	65
26/01/2024	0,37%	0,15	40,99	41,00	40,84	41,32	110K	43
25/01/2024	0,76%	0,31	40,84	41,00	40,46	41,00	84K	66
24/01/2024	0,02%	0,01	40,53	40,85	40,44	40,96	148K	47
23/01/2024	0,07%	0,03	40,52	40,85	40,24	40,85	2M	82
22/01/2024	2,32%	0,92	40,49	39,58	39,58	40,78	5M	120
19/01/2024	1,31%	0,51	39,57	39,24	38,96	39,70	1M	51
18/01/2024	-0,20%	-0,08	39,06	39,93	38,93	39,93	1M	49
17/01/2024	-0,63%	-0,25	39,14	39,40	38,67	39,40	188K	60
16/01/2024	-	-	39,39	39,89	39,10	39,89	264K	75

Date,Open,High,Low,Close,Volume
26-Jul-24,59.45,59.45,58.50,59.08,284206
25-Jul-24,59.95,59.95,59.12,59.24,383670
24-Jul-24,59.50,60.32,59.40,59.95,1024097
23-Jul-24,58.71,59.80,58.71,59.50,397090
22-Jul-24,59.10,59.66,58.49,58.80,659695
19-Jul-24,59.66,60.60,59.27,60.28,357811
18-Jul-24,60.35,61.31,60.10,60.27,769354
17-Jul-24,60.18,60.74,59.64,60.21,8951678
16-Jul-24,57.45,60.31,57.42,59.88,6540640
15-Jul-24,57.20,57.40,56.81,57.21,9944594
12-Jul-24,56.87,57.06,56.05,56.55,159042
11-Jul-24,56.50,56.92,55.99,56.87,2919188
10-Jul-24,55.60,56.42,55.50,56.42,115148
09-Jul-24,56.49,56.55,55.41,55.99,936939
08-Jul-24,55.25,56.25,55.15,55.53,1366626
05-Jul-24,56.55,56.55,55.09,55.25,439992
04-Jul-24,56.60,56.60,55.60,56.43,87300
03-Jul-24,58.01,58.01,56.60,56.60,287511
02-Jul-24,56.61,58.01,56.61,58.01,612190
01-Jul-24,55.70,56.57,55.44,56.57,714104
28-Jun-24,54.30,55.65,54.30,55.50,427012
27-Jun-24,53.85,54.15,53.01,54.14,100882
26-Jun-24,54.15,54.20,53.11,53.78,230487
25-Jun-24,53.04,54.32,52.71,53.81,199946
24-Jun-24,53.75,54.40,53.55,54.13,239800
21-Jun-24,54.75,54.75,53.50,53.75,217994
20-Jun-24,54.51,54.75,53.96,54.64,215057
19-Jun-24,53.71,55.02,53.71,54.51,109045
18-Jun-24,53.74,54.46,53.30,54.36,102093
17-Jun-24,52.77,53.63,52.70,53.63,617740
14-Jun-24,52.89,52.95,51.90,52.48,834632
13-Jun-24,53.00,53.41,52.34,52.82,110646
12-Jun-24,52.55,53.95,52.55,53.50,199810
11-Jun-24,53.10,53.10,51.38,52.22,652518
10-Jun-24,53.25,53.40,52.80,53.11,195367
07-Jun-24,52.29,53.14,51.76,53.14,106890
06-Jun-24,52.51,52.83,51.73,52.15,182772
05-Jun-24,52.00,52.98,50.00,52.61,271319
04-Jun-24,51.46,52.70,51.46,52.36,66268
03-Jun-24,51.91,52.67,51.50,52.17,244344
31-May-24,50.69,52.35,50.52,52.35,303426
29-May-24,50.77,50.77,50.10,50.58,107590
28-May-24,50.80,51.06,50.52,50.78,223992
27-May-24,51.37,51.45,48.10,50.80,314406
24-May-24,50.11,51.30,50.11,51.26,105979
23-May-24,51.23,51.23,50.15,50.50,27738
22-May-24,50.71,51.20,50.66,51.11,345658
21-May-24,49.75,50.60,49.35,50.60,85779
20-May-24,50.14,50.45,49.31,49.31,449842
17-May-24,50.55,50.55,50.00,50.14,80341
16-May-24,50.97,50.97,49.70,50.32,487510
15-May-24,49.45,50.45,49.45,50.00,56470
14-May-24,49.31,49.70,49.00,49.45,29458
13-May-24,49.68,49.68,49.20,49.21,516420
10-May-24,49.40,49.71,49.28,49.58,528017
09-May-24,48.30,49.30,48.30,49.17,107980
08-May-24,47.95,48.19,47.76,48.11,1578336
07-May-24,48.00,48.27,47.46,47.85,87690
06-May-24,47.35,47.95,47.35,47.84,439982
03-May-24,47.34,47.40,46.98,47.25,323286
02-May-24,48.16,48.16,46.89,47.35,683214
30-Apr-24,48.10,48.75,48.09,48.16,585161
29-Apr-24,48.53,48.66,47.91,48.09,748839
26-Apr-24,48.90,48.95,48.37,48.53,89282
25-Apr-24,48.88,49.17,48.54,48.99,161524
24-Apr-24,48.98,49.65,48.98,49.44,78127
23-Apr-24,48.99,49.38,48.95,48.98,1039623
22-Apr-24,47.93,48.99,47.93,48.99,319302
19-Apr-24,46.80,48.26,46.80,47.83,1336213
18-Apr-24,46.33,47.38,46.13,46.89,1060515
17-Apr-24,45.79,46.55,45.60,46.33,1076586
16-Apr-24,47.50,47.95,45.09,45.71,1680545
15-Apr-24,46.00,47.60,46.00,46.55,1239744
12-Apr-24,46.25,46.30,45.63,45.79,221019
11-Apr-24,45.92,46.68,45.91,46.33,192265
10-Apr-24,46.77,47.00,46.46,46.66,609430
09-Apr-24,47.22,47.36,46.72,47.22,34180
08-Apr-24,47.19,47.29,47.01,47.22,756507
05-Apr-24,46.57,47.28,46.36,47.19,76605
04-Apr-24,47.15,47.53,46.60,46.74,122717
03-Apr-24,47.08,48.14,47.08,47.15,978909
02-Apr-24,47.22,47.37,46.86,47.08,184589
01-Apr-24,47.62,48.00,47.40,47.52,1308050
28-Mar-24,47.20,47.61,46.74,47.61,58155
27-Mar-24,46.22,47.11,46.22,47.11,1141153
26-Mar-24,46.04,46.36,45.92,46.05,83141
25-Mar-24,46.55,46.55,45.75,45.93,124804
22-Mar-24,46.65,46.73,46.16,46.55,34388
21-Mar-24,45.90,46.84,45.90,46.64,2331142
20-Mar-24,45.23,45.88,44.99,45.88,36791
19-Mar-24,45.17,45.80,45.17,45.24,1047774
18-Mar-24,44.57,45.28,44.25,45.17,1049026
15-Mar-24,44.58,44.92,44.30,44.59,2646271
14-Mar-24,44.96,44.96,44.23,44.30,1878813
13-Mar-24,44.20,45.46,43.95,43.95,496334
12-Mar-24,44.66,45.06,44.66,44.78,1274570
11-Mar-24,44.50,44.65,44.06,44.53,91134
08-Mar-24,44.06,44.90,44.06,44.50,79680
07-Mar-24,43.67,44.25,43.59,43.96,766084
06-Mar-24,42.06,44.04,42.06,43.81,64459
05-Mar-24,43.59,44.19,43.13,43.76,925048
04-Mar-24,42.75,43.79,42.25,43.50,1344176
01-Mar-24,42.63,42.87,42.39,42.66,5021327
29-Feb-24,42.80,43.05,42.47,42.63,71292
28-Feb-24,42.00,42.93,42.00,42.38,214795
27-Feb-24,41.89,42.45,41.65,42.22,208298
26-Feb-24,42.31,42.46,41.77,42.12,29111
23-Feb-24,41.56,42.45,41.56,42.31,182675
22-Feb-24,42.20,42.20,41.40,41.56,311289
21-Feb-24,41.77,41.77,40.93,41.49,41200
20-Feb-24,42.65,42.65,41.69,41.77,98250
19-Feb-24,42.38,42.66,41.95,42.66,103552
16-Feb-24,42.22,42.37,40.85,42.32,78093
15-Feb-24,41.03,42.38,41.03,42.22,245329
14-Feb-24,41.08,41.12,40.90,41.02,11243
09-Feb-24,42.28,42.28,40.92,41.00,253747
08-Feb-24,41.45,41.50,40.96,41.45,31664
07-Feb-24,40.82,41.26,40.48,41.26,38946
06-Feb-24,41.85,41.85,40.76,40.82,202048
05-Feb-24,41.55,41.75,41.02,41.02,289279
02-Feb-24,40.65,41.80,40.65,41.55,890837
01-Feb-24,42.27,42.33,40.56,41.48,502857
31-Jan-24,43.00,43.26,42.23,42.27,537472
30-Jan-24,42.00,43.21,41.81,43.00,2859817
29-Jan-24,40.99,41.50,40.87,41.39,104847
26-Jan-24,41.00,41.32,40.84,40.99,109823
25-Jan-24,41.00,41.00,40.46,40.84,84474
24-Jan-24,40.85,40.96,40.44,40.53,147516
23-Jan-24,40.85,40.85,40.24,40.52,1830964
22-Jan-24,39.58,40.78,39.58,40.49,5326916
19-Jan-24,39.24,39.70,38.96,39.57,1399904
18-Jan-24,39.93,39.93,38.93,39.06,1408714
17-Jan-24,39.40,39.40,38.67,39.14,187972
16-Jan-24,39.89,39.89,39.10,39.39,264230

*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