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
18/10/2021	0,85%	0,54	64,10	63,56	63,46	64,80	2M	397
15/10/2021	2,04%	1,27	63,56	62,28	62,28	63,57	1M	299
14/10/2021	4,29%	2,56	62,29	59,74	59,74	62,29	5M	183
13/10/2021	-1,79%	-1,09	59,73	60,81	58,87	60,81	1M	189
11/10/2021	-0,30%	-0,18	60,82	61,11	60,64	61,72	391K	95
08/10/2021	-0,03%	-0,02	61,00	61,01	60,23	61,71	6M	78
07/10/2021	0,30%	0,18	61,02	61,47	60,55	61,88	651K	390
06/10/2021	0,08%	0,05	60,84	60,78	60,00	60,84	475K	164
05/10/2021	3,26%	1,92	60,79	59,50	59,50	61,10	861K	215
04/10/2021	1,20%	0,70	58,87	58,14	58,14	59,69	517K	117
01/10/2021	0,64%	0,37	58,17	57,79	57,19	58,17	470K	61

30/09/2021	-1,62%	-0,95	57,80	59,39	57,73	59,39	1M	119
29/09/2021	0,72%	0,42	58,75	58,44	58,26	58,79	892K	254
28/09/2021	0,00%	0,00	58,33	58,60	58,33	59,38	2M	121
27/09/2021	2,80%	1,59	58,33	56,75	56,75	58,43	1M	116
24/09/2021	2,36%	1,31	56,74	55,57	55,50	56,74	928K	231
23/09/2021	5,36%	2,82	55,43	54,49	53,80	55,43	853K	82
22/09/2021	1,25%	0,65	52,61	51,36	51,36	53,72	732K	113
21/09/2021	-0,65%	-0,34	51,96	52,30	51,64	52,36	719K	117
20/09/2021	-2,08%	-1,11	52,30	52,60	51,46	52,60	677K	99
17/09/2021	-0,32%	-0,17	53,41	53,56	53,25	54,00	137K	90
16/09/2021	1,46%	0,77	53,58	53,44	52,94	53,67	298K	41
15/09/2021	0,76%	0,40	52,81	52,30	52,07	52,86	850K	105
14/09/2021	-2,06%	-1,10	52,41	53,65	52,07	53,95	515K	63
13/09/2021	1,17%	0,62	53,51	52,89	52,73	53,51	542K	57
10/09/2021	-1,73%	-0,93	52,89	54,00	52,86	54,00	315K	133
09/09/2021	-1,05%	-0,57	53,82	54,21	53,48	54,44	994K	93
08/09/2021	4,76%	2,47	54,39	52,52	52,52	54,40	607K	84
06/09/2021	-2,90%	-1,55	51,92	53,47	51,92	53,65	72K	183
03/09/2021	0,94%	0,50	53,47	53,01	52,67	53,47	6M	935
02/09/2021	-0,99%	-0,53	52,97	57,80	52,90	57,80	166K	233
01/09/2021	-1,13%	-0,61	53,50	54,11	53,15	54,69	390K	246
31/08/2021	-0,40%	-0,22	54,11	53,94	53,31	54,23	451K	1.062
30/08/2021	-1,83%	-1,01	54,33	55,50	54,18	55,51	2M	512
27/08/2021	-0,14%	-0,08	55,34	55,42	54,90	55,65	427K	90
26/08/2021	0,86%	0,47	55,42	55,57	55,18	56,10	2M	61
25/08/2021	0,40%	0,22	54,95	54,64	54,39	55,67	619K	105
24/08/2021	-0,87%	-0,48	54,73	55,21	54,39	55,35	1M	66
23/08/2021	1,38%	0,75	55,21	54,40	54,40	55,37	304K	69
20/08/2021	-0,42%	-0,23	54,46	54,76	54,15	55,05	2M	76
19/08/2021	-0,78%	-0,43	54,69	55,12	54,25	55,12	558K	83
18/08/2021	1,62%	0,88	55,12	54,35	53,73	55,44	682K	83
17/08/2021	-0,59%	-0,32	54,24	53,80	53,74	54,49	344K	81
16/08/2021	-0,27%	-0,15	54,56	54,70	53,41	54,70	2M	424
13/08/2021	-1,19%	-0,66	54,71	55,31	54,30	55,41	899K	346
12/08/2021	1,10%	0,60	55,37	54,96	54,91	55,49	709K	107
11/08/2021	1,63%	0,88	54,77	53,61	53,61	55,04	1M	250
10/08/2021	0,84%	0,45	53,89	53,44	53,21	54,20	1M	109
09/08/2021	1,17%	0,62	53,44	52,84	52,28	54,05	1M	132
06/08/2021	3,75%	1,91	52,82	51,60	51,46	52,91	2M	138
05/08/2021	1,84%	0,92	50,91	49,27	49,17	50,91	719K	72
04/08/2021	0,38%	0,19	49,99	49,47	49,22	50,68	2M	87
03/08/2021	1,38%	0,68	49,80	50,04	49,50	50,40	1M	81
02/08/2021	-1,76%	-0,88	49,12	50,00	48,67	50,05	13M	484
30/07/2021	1,85%	0,91	50,00	49,21	49,12	50,00	361K	92
29/07/2021	0,04%	0,02	49,09	49,00	48,80	49,30	432K	63
28/07/2021	0,25%	0,12	49,07	49,29	48,61	49,75	885K	212
27/07/2021	-1,07%	-0,53	48,95	48,79	48,55	49,75	575K	879
26/07/2021	1,19%	0,58	49,48	49,72	48,97	49,72	908K	174
23/07/2021	-1,15%	-0,57	48,90	49,47	48,85	49,62	1M	89
22/07/2021	-0,96%	-0,48	49,47	49,95	49,09	49,95	793K	177
21/07/2021	1,01%	0,50	49,95	50,00	49,89	50,73	2M	390
20/07/2021	2,38%	1,15	49,45	48,30	48,30	49,82	1M	162
19/07/2021	-0,10%	-0,05	48,30	48,25	47,40	48,59	2M	292
16/07/2021	-3,07%	-1,53	48,35	50,00	48,10	50,10	1M	257
15/07/2021	0,89%	0,44	49,88	49,95	48,84	50,16	2M	157
14/07/2021	-4,67%	-2,42	49,44	51,10	48,16	51,10	5M	684
13/07/2021	-1,63%	-0,86	51,86	53,00	51,10	53,09	949K	130
12/07/2021	3,98%	2,02	52,72	52,23	52,00	53,01	2M	160
08/07/2021	-3,02%	-1,58	50,70	51,37	50,70	51,55	2M	115
07/07/2021	-1,25%	-0,66	52,28	51,80	51,37	52,70	900K	147
06/07/2021	0,51%	0,27	52,94	52,95	51,80	52,95	2M	152
05/07/2021	1,15%	0,60	52,67	52,07	52,07	52,67	36K	115
02/07/2021	-0,12%	-0,06	52,07	52,34	51,64	52,40	2M	254
01/07/2021	0,35%	0,18	52,13	51,50	51,30	52,50	557K	335
30/06/2021	3,14%	1,58	51,95	50,37	50,37	51,95	1M	848
29/06/2021	-1,22%	-0,62	50,37	51,49	50,36	51,85	1M	85
28/06/2021	-0,74%	-0,38	50,99	51,37	50,84	51,38	407K	65
25/06/2021	2,84%	1,42	51,37	51,15	50,30	51,81	1M	79
24/06/2021	0,30%	0,15	49,95	49,80	49,65	50,30	3M	89
23/06/2021	0,48%	0,24	49,80	49,68	49,62	50,25	243K	77
22/06/2021	-0,24%	-0,12	49,56	49,80	49,50	50,33	2M	163
21/06/2021	2,43%	1,18	49,68	48,50	48,50	50,03	2M	335
18/06/2021	-2,77%	-1,38	48,50	49,88	48,37	49,88	1M	219
17/06/2021	-5,03%	-2,64	49,88	52,53	49,88	53,19	2M	252
16/06/2021	0,86%	0,45	52,52	53,00	51,10	53,29	1M	340
15/06/2021	-0,80%	-0,42	52,07	52,49	51,99	52,68	885K	139
14/06/2021	-1,96%	-1,05	52,49	53,63	52,15	53,63	920K	131
11/06/2021	1,44%	0,76	53,54	52,52	52,52	53,66	72K	63
10/06/2021	-1,46%	-0,78	52,78	53,56	52,78	54,40	629K	144
09/06/2021	-0,70%	-0,38	53,56	53,65	53,15	54,12	1M	73
08/06/2021	-0,48%	-0,26	53,94	54,54	53,67	54,54	613K	139
07/06/2021	-0,22%	-0,12	54,20	54,32	54,15	54,98	570K	109
04/06/2021	-0,17%	-0,09	54,32	54,41	54,32	54,99	791K	115
02/06/2021	-1,64%	-0,91	54,41	55,00	54,13	55,03	609K	221
01/06/2021	-2,45%	-1,39	55,32	55,71	55,08	55,87	1M	138
31/05/2021	2,83%	1,56	56,71	55,00	54,92	57,60	806K	479
28/05/2021	-1,52%	-0,85	55,15	56,02	55,01	56,02	309K	71
27/05/2021	0,02%	0,01	56,00	57,50	55,30	57,50	413K	89
26/05/2021	-0,28%	-0,16	55,99	56,15	55,60	56,18	1M	952
25/05/2021	-1,51%	-0,86	56,15	57,22	56,10	57,46	861K	201
24/05/2021	0,44%	0,25	57,01	57,00	56,37	57,01	804K	516
21/05/2021	3,18%	1,75	56,76	55,66	55,36	56,95	632K	126
20/05/2021	-1,36%	-0,76	55,01	55,77	54,90	55,77	885K	112
19/05/2021	0,09%	0,05	55,77	55,17	54,73	55,77	1M	203
18/05/2021	-1,19%	-0,67	55,72	56,54	55,70	56,67	717K	99
17/05/2021	1,18%	0,66	56,39	55,73	55,73	56,56	859K	236
14/05/2021	0,16%	0,09	55,73	55,64	55,20	56,00	2M	218
13/05/2021	1,79%	0,98	55,64	54,66	54,25	55,90	840K	135
12/05/2021	2,40%	1,28	54,66	53,70	53,70	55,80	2M	152
11/05/2021	-2,23%	-1,22	53,38	54,60	53,38	55,64	1M	263
10/05/2021	-1,27%	-0,70	54,60	55,69	54,60	56,15	1M	314
07/05/2021	-0,68%	-0,38	55,30	55,71	53,85	55,71	984K	332
06/05/2021	-0,09%	-0,05	55,68	55,73	54,56	55,73	1M	700
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	-	-	56,53	55,54	55,08	56,53	2M	458

Date,Open,High,Low,Close,Volume
18-Oct-21,63.56,64.80,63.46,64.10,1728908
15-Oct-21,62.28,63.57,62.28,63.56,1060184
14-Oct-21,59.74,62.29,59.74,62.29,4863446
13-Oct-21,60.81,60.81,58.87,59.73,1128585
11-Oct-21,61.11,61.72,60.64,60.82,390798
08-Oct-21,61.01,61.71,60.23,61.00,5643101
07-Oct-21,61.47,61.88,60.55,61.02,650557
06-Oct-21,60.78,60.84,60.00,60.84,474512
05-Oct-21,59.50,61.10,59.50,60.79,860988
04-Oct-21,58.14,59.69,58.14,58.87,517315
01-Oct-21,57.79,58.17,57.19,58.17,470389
30-Sep-21,59.39,59.39,57.73,57.80,1060154
29-Sep-21,58.44,58.79,58.26,58.75,891919
28-Sep-21,58.60,59.38,58.33,58.33,1773114
27-Sep-21,56.75,58.43,56.75,58.33,1425906
24-Sep-21,55.57,56.74,55.50,56.74,927835
23-Sep-21,54.49,55.43,53.80,55.43,853175
22-Sep-21,51.36,53.72,51.36,52.61,731988
21-Sep-21,52.30,52.36,51.64,51.96,719470
20-Sep-21,52.60,52.60,51.46,52.30,676738
17-Sep-21,53.56,54.00,53.25,53.41,136574
16-Sep-21,53.44,53.67,52.94,53.58,297549
15-Sep-21,52.30,52.86,52.07,52.81,849828
14-Sep-21,53.65,53.95,52.07,52.41,514680
13-Sep-21,52.89,53.51,52.73,53.51,542044
10-Sep-21,54.00,54.00,52.86,52.89,314524
09-Sep-21,54.21,54.44,53.48,53.82,994391
08-Sep-21,52.52,54.40,52.52,54.39,606668
06-Sep-21,53.47,53.65,51.92,51.92,72406
03-Sep-21,53.01,53.47,52.67,53.47,5963948
02-Sep-21,57.80,57.80,52.90,52.97,166287
01-Sep-21,54.11,54.69,53.15,53.50,390181
31-Aug-21,53.94,54.23,53.31,54.11,451374
30-Aug-21,55.50,55.51,54.18,54.33,2425055
27-Aug-21,55.42,55.65,54.90,55.34,427441
26-Aug-21,55.57,56.10,55.18,55.42,1633160
25-Aug-21,54.64,55.67,54.39,54.95,619470
24-Aug-21,55.21,55.35,54.39,54.73,1238795
23-Aug-21,54.40,55.37,54.40,55.21,304078
20-Aug-21,54.76,55.05,54.15,54.46,1617677
19-Aug-21,55.12,55.12,54.25,54.69,557883
18-Aug-21,54.35,55.44,53.73,55.12,682325
17-Aug-21,53.80,54.49,53.74,54.24,343609
16-Aug-21,54.70,54.70,53.41,54.56,1556888
13-Aug-21,55.31,55.41,54.30,54.71,898826
12-Aug-21,54.96,55.49,54.91,55.37,708863
11-Aug-21,53.61,55.04,53.61,54.77,1493662
10-Aug-21,53.44,54.20,53.21,53.89,1165365
09-Aug-21,52.84,54.05,52.28,53.44,1405965
06-Aug-21,51.60,52.91,51.46,52.82,1729970
05-Aug-21,49.27,50.91,49.17,50.91,718806
04-Aug-21,49.47,50.68,49.22,49.99,1504033
03-Aug-21,50.04,50.40,49.50,49.80,1062262
02-Aug-21,50.00,50.05,48.67,49.12,12896403
30-Jul-21,49.21,50.00,49.12,50.00,361436
29-Jul-21,49.00,49.30,48.80,49.09,431678
28-Jul-21,49.29,49.75,48.61,49.07,884536
27-Jul-21,48.79,49.75,48.55,48.95,574655
26-Jul-21,49.72,49.72,48.97,49.48,908161
23-Jul-21,49.47,49.62,48.85,48.90,1143723
22-Jul-21,49.95,49.95,49.09,49.47,793290
21-Jul-21,50.00,50.73,49.89,49.95,1531439
20-Jul-21,48.30,49.82,48.30,49.45,1098011
19-Jul-21,48.25,48.59,47.40,48.30,2019792
16-Jul-21,50.00,50.10,48.10,48.35,1411870
15-Jul-21,49.95,50.16,48.84,49.88,2161610
14-Jul-21,51.10,51.10,48.16,49.44,5168623
13-Jul-21,53.00,53.09,51.10,51.86,949183
12-Jul-21,52.23,53.01,52.00,52.72,2090199
08-Jul-21,51.37,51.55,50.70,50.70,1511816
07-Jul-21,51.80,52.70,51.37,52.28,900323
06-Jul-21,52.95,52.95,51.80,52.94,2035424
05-Jul-21,52.07,52.67,52.07,52.67,36250
02-Jul-21,52.34,52.40,51.64,52.07,2161327
01-Jul-21,51.50,52.50,51.30,52.13,557343
30-Jun-21,50.37,51.95,50.37,51.95,1300988
29-Jun-21,51.49,51.85,50.36,50.37,1119589
28-Jun-21,51.37,51.38,50.84,50.99,406839
25-Jun-21,51.15,51.81,50.30,51.37,1116955
24-Jun-21,49.80,50.30,49.65,49.95,2638993
23-Jun-21,49.68,50.25,49.62,49.80,242676
22-Jun-21,49.80,50.33,49.50,49.56,1939901
21-Jun-21,48.50,50.03,48.50,49.68,1766782
18-Jun-21,49.88,49.88,48.37,48.50,1474633
17-Jun-21,52.53,53.19,49.88,49.88,2355341
16-Jun-21,53.00,53.29,51.10,52.52,1399191
15-Jun-21,52.49,52.68,51.99,52.07,884996
14-Jun-21,53.63,53.63,52.15,52.49,920200
11-Jun-21,52.52,53.66,52.52,53.54,71974
10-Jun-21,53.56,54.40,52.78,52.78,629411
09-Jun-21,53.65,54.12,53.15,53.56,1083313
08-Jun-21,54.54,54.54,53.67,53.94,613276
07-Jun-21,54.32,54.98,54.15,54.20,569693
04-Jun-21,54.41,54.99,54.32,54.32,791431
02-Jun-21,55.00,55.03,54.13,54.41,608912
01-Jun-21,55.71,55.87,55.08,55.32,1285662
31-May-21,55.00,57.60,54.92,56.71,805976
28-May-21,56.02,56.02,55.01,55.15,309250
27-May-21,57.50,57.50,55.30,56.00,412960
26-May-21,56.15,56.18,55.60,55.99,1040228
25-May-21,57.22,57.46,56.10,56.15,860562
24-May-21,57.00,57.01,56.37,57.01,804083
21-May-21,55.66,56.95,55.36,56.76,632088
20-May-21,55.77,55.77,54.90,55.01,885027
19-May-21,55.17,55.77,54.73,55.77,1171535
18-May-21,56.54,56.67,55.70,55.72,717173
17-May-21,55.73,56.56,55.73,56.39,859086
14-May-21,55.64,56.00,55.20,55.73,1684436
13-May-21,54.66,55.90,54.25,55.64,840373
12-May-21,53.70,55.80,53.70,54.66,2156708
11-May-21,54.60,55.64,53.38,53.38,1108223
10-May-21,55.69,56.15,54.60,54.60,1430328
07-May-21,55.71,55.71,53.85,55.30,984486
06-May-21,55.73,55.73,54.56,55.68,1213980
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOAC34

cotações, gráficos e mais...