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
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	0,36%	0,49	136,08	136,00	136,00	137,08	219K	6
15/10/2020	1,42%	1,90	135,59	132,75	132,75	135,59	517K	13
14/10/2020	-4,31%	-6,02	133,69	136,30	133,33	136,30	987K	32
13/10/2020	-0,34%	-0,48	139,71	142,00	138,94	142,00	565K	15
09/10/2020	-1,01%	-1,43	140,19	140,98	140,19	140,98	10K	5
08/10/2020	0,91%	1,28	141,62	141,83	139,91	141,83	337K	9
07/10/2020	3,31%	4,49	140,34	141,40	137,93	141,40	21K	8
06/10/2020	-0,82%	-1,12	135,85	136,65	135,85	139,44	421K	6
05/10/2020	-0,26%	-0,36	136,97	138,75	136,45	138,75	2M	33
02/10/2020	0,78%	1,06	137,33	134,70	134,70	138,28	573K	15
01/10/2020	0,48%	0,65	136,27	135,58	135,10	136,27	16K	6
30/09/2020	0,80%	1,08	135,62	135,40	135,26	136,99	180K	7
29/09/2020	-1,30%	-1,77	134,54	133,97	133,86	134,87	462K	9
28/09/2020	4,48%	5,84	136,31	130,50	130,50	137,35	262K	11
25/09/2020	1,01%	1,30	130,47	129,98	129,98	130,88	311K	3
24/09/2020	-1,24%	-1,62	129,17	130,22	128,88	130,22	589K	7
23/09/2020	-0,07%	-0,09	130,79	132,14	130,53	132,14	28K	4
22/09/2020	-0,86%	-1,14	130,88	130,76	130,76	130,88	408K	2
21/09/2020	-3,13%	-4,26	132,02	132,75	129,93	132,75	759K	13
18/09/2020	2,57%	3,41	136,28	135,46	135,46	136,28	94K	4
17/09/2020	-1,74%	-2,35	132,87	132,26	132,26	132,87	148K	4
16/09/2020	0,86%	1,15	135,22	134,61	134,20	135,22	304K	4
15/09/2020	-1,83%	-2,50	134,07	134,16	133,66	134,34	553K	23
14/09/2020	-0,04%	-0,05	136,57	137,41	135,65	137,41	89K	3
11/09/2020	1,77%	2,38	136,62	132,64	132,64	136,62	3M	10
10/09/2020	-1,10%	-1,49	134,24	136,20	133,99	136,20	3M	7
09/09/2020	-1,28%	-1,76	135,73	136,00	135,73	136,00	2M	7
08/09/2020	-2,85%	-4,03	137,49	140,99	136,66	140,99	3M	14
04/09/2020	4,44%	6,01	141,52	137,23	137,23	141,65	571K	17
03/09/2020	-3,30%	-4,63	135,51	141,40	135,51	141,40	16K	4
02/09/2020	1,13%	1,57	140,14	140,26	140,00	140,60	1M	11
01/09/2020	-2,30%	-3,26	138,57	138,00	137,16	138,57	296K	8
31/08/2020	-0,42%	-0,60	141,83	141,80	141,19	142,01	396K	8
28/08/2020	-2,45%	-3,58	142,43	143,90	142,10	143,90	649K	14
27/08/2020	1,35%	1,94	146,01	146,19	146,00	146,19	35K	3
26/08/2020	-0,16%	-0,23	144,07	143,80	142,33	144,58	664K	6
25/08/2020	0,34%	0,49	144,30	145,78	143,60	145,78	353K	10
24/08/2020	2,47%	3,47	143,81	140,41	140,41	143,81	1M	10
21/08/2020	0,10%	0,14	140,34	141,80	139,62	141,80	1M	15
20/08/2020	-0,66%	-0,93	140,20	142,00	140,14	142,00	373K	5
19/08/2020	0,78%	1,09	141,13	139,70	139,70	141,59	96K	6
18/08/2020	-2,03%	-2,90	140,04	139,87	138,91	141,22	7M	799
17/08/2020	-0,49%	-0,71	142,94	142,19	141,98	143,75	6M	830
14/08/2020	1,50%	2,12	143,65	142,89	142,89	144,20	461K	4
13/08/2020	-3,07%	-4,49	141,53	142,00	141,53	142,00	272K	3
12/08/2020	0,32%	0,47	146,02	148,00	146,02	148,00	313K	6
11/08/2020	0,05%	0,07	145,55	149,00	145,55	149,00	436K	5
10/08/2020	2,66%	3,77	145,48	144,29	144,29	145,48	156K	2
07/08/2020	-	-	141,71	138,10	138,10	141,71	427K	8

Date,Open,High,Low,Close,Volume
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
15-Oct-20,132.75,135.59,132.75,135.59,517260
14-Oct-20,136.30,136.30,133.33,133.69,986509
13-Oct-20,142.00,142.00,138.94,139.71,565424
09-Oct-20,140.98,140.98,140.19,140.19,9970
08-Oct-20,141.83,141.83,139.91,141.62,336600
07-Oct-20,141.40,141.40,137.93,140.34,21289
06-Oct-20,136.65,139.44,135.85,135.85,420679
05-Oct-20,138.75,138.75,136.45,136.97,1799530
02-Oct-20,134.70,138.28,134.70,137.33,573027
01-Oct-20,135.58,136.27,135.10,136.27,15759
30-Sep-20,135.40,136.99,135.26,135.62,180435
29-Sep-20,133.97,134.87,133.86,134.54,462131
28-Sep-20,130.50,137.35,130.50,136.31,262376
25-Sep-20,129.98,130.88,129.98,130.47,310659
24-Sep-20,130.22,130.22,128.88,129.17,589409
23-Sep-20,132.14,132.14,130.53,130.79,27611
22-Sep-20,130.76,130.88,130.76,130.88,407985
21-Sep-20,132.75,132.75,129.93,132.02,759061
18-Sep-20,135.46,136.28,135.46,136.28,93527
17-Sep-20,132.26,132.87,132.26,132.87,148365
16-Sep-20,134.61,135.22,134.20,135.22,304298
15-Sep-20,134.16,134.34,133.66,134.07,553137
14-Sep-20,137.41,137.41,135.65,136.57,88662
11-Sep-20,132.64,136.62,132.64,136.62,2665344
10-Sep-20,136.20,136.20,133.99,134.24,2570094
09-Sep-20,136.00,136.00,135.73,135.73,1852695
08-Sep-20,140.99,140.99,136.66,137.49,2631893
04-Sep-20,137.23,141.65,137.23,141.52,571499
03-Sep-20,141.40,141.40,135.51,135.51,16422
02-Sep-20,140.26,140.60,140.00,140.14,1150474
01-Sep-20,138.00,138.57,137.16,138.57,295531
31-Aug-20,141.80,142.01,141.19,141.83,396156
28-Aug-20,143.90,143.90,142.10,142.43,648919
27-Aug-20,146.19,146.19,146.00,146.01,35043
26-Aug-20,143.80,144.58,142.33,144.07,663932
25-Aug-20,145.78,145.78,143.60,144.30,353488
24-Aug-20,140.41,143.81,140.41,143.81,1083538
21-Aug-20,141.80,141.80,139.62,140.34,1006080
20-Aug-20,142.00,142.00,140.14,140.20,373273
19-Aug-20,139.70,141.59,139.70,141.13,95627
18-Aug-20,139.87,141.22,138.91,140.04,7035350
17-Aug-20,142.19,143.75,141.98,142.94,6303688
14-Aug-20,142.89,144.20,142.89,143.65,461240
13-Aug-20,142.00,142.00,141.53,141.53,272430
12-Aug-20,148.00,148.00,146.02,146.02,313400
11-Aug-20,149.00,149.00,145.55,145.55,435810
10-Aug-20,144.29,145.48,144.29,145.48,155928
07-Aug-20,138.10,141.71,138.10,141.71,427355

*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
cotação moedas / Bitcoin
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...