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
16/10/2026	-0,87%	-0,57	65,10	66,49	64,93	66,72	3M	1.682
15/10/2026	1,97%	1,27	65,67	65,27	64,40	65,97	3M	2.776
14/10/2026	-5,08%	-3,45	64,40	63,54	62,21	64,77	10M	2.712
13/10/2026	0,50%	0,34	67,85	68,31	67,17	68,97	5M	697
09/10/2026	0,43%	0,29	67,51	67,75	66,77	67,89	3M	314
08/10/2026	-0,12%	-0,08	67,22	67,38	65,55	67,38	6M	881
07/10/2026	0,07%	0,05	67,30	67,20	66,07	67,30	2M	2.686
06/10/2026	-0,22%	-0,15	67,25	67,83	66,97	67,83	3M	2.450
05/10/2026	-4,38%	-3,09	67,40	68,55	66,63	68,55	6M	1.846
02/10/2026	0,21%	0,15	70,49	70,92	69,69	70,92	2M	2.420
01/10/2026	-0,16%	-0,11	70,34	70,45	68,85	70,45	8M	1.382
30/09/2026	-2,27%	-1,64	70,45	71,89	70,33	71,89	6M	1.980
29/09/2026	-0,21%	-0,15	72,09	74,00	71,64	74,00	748K	737
28/09/2026	-1,81%	-1,33	72,24	72,97	72,24	73,98	1M	3.361
25/09/2026	1,48%	1,07	73,57	73,60	72,67	73,66	425K	631
24/09/2026	0,57%	0,41	72,50	72,09	72,09	73,23	1M	510
23/09/2026	0,39%	0,28	72,09	72,53	71,60	72,82	986K	1.697
22/09/2026	-3,09%	-2,29	71,81	74,85	71,69	74,85	2M	1.018
21/09/2026	-0,15%	-0,11	74,10	76,39	73,43	76,39	1M	714
18/09/2026	-0,93%	-0,70	74,21	75,10	74,15	75,18	1M	349
17/09/2026	0,63%	0,47	74,91	75,53	74,28	75,53	1M	469
16/09/2026	-2,57%	-1,96	74,44	77,17	73,90	77,17	3M	709
15/09/2026	-0,62%	-0,48	76,40	76,66	75,63	77,18	2M	1.942
14/09/2026	-4,08%	-3,27	76,88	80,44	75,94	80,92	5M	2.206
11/09/2026	0,24%	0,19	80,15	80,49	79,49	81,12	2M	2.209
10/09/2026	-0,49%	-0,39	79,96	80,35	79,20	80,96	1M	252
09/09/2026	1,41%	1,12	80,35	80,03	78,25	80,59	1M	538
08/09/2026	-0,80%	-0,64	79,23	80,58	78,88	80,58	2M	660
04/09/2026	-0,63%	-0,51	79,87	81,44	79,28	81,44	2M	367
03/09/2026	0,82%	0,65	80,38	79,46	79,01	81,49	910K	554
02/09/2026	-0,33%	-0,26	79,73	80,15	76,26	81,07	3M	180
01/09/2026	-0,21%	-0,17	79,99	80,90	79,37	80,90	3M	2.780
31/08/2026	0,94%	0,75	80,16	79,41	79,41	80,88	5M	2.125
28/08/2026	0,51%	0,40	79,41	78,23	78,23	81,60	2M	1.565
27/08/2026	-3,16%	-2,58	79,01	81,16	78,79	81,16	1M	584
26/08/2026	1,73%	1,39	81,59	80,20	79,95	81,59	3M	187
25/08/2026	-0,57%	-0,46	80,20	79,91	79,61	80,56	343K	347
24/08/2026	4,01%	3,11	80,66	77,56	77,56	80,73	2M	294
21/08/2026	-3,14%	-2,51	77,55	80,80	77,55	80,80	3M	383
20/08/2026	-1,71%	-1,39	80,06	81,45	80,06	81,97	3M	2.612
19/08/2026	-2,87%	-2,41	81,45	84,84	81,34	84,84	2M	438
18/08/2026	1,04%	0,86	83,86	83,83	82,71	83,86	250K	484
17/08/2026	-1,90%	-1,61	83,00	84,61	83,00	84,97	675K	501
14/08/2026	1,45%	1,21	84,61	83,46	83,40	84,62	441K	398
13/08/2026	-0,73%	-0,61	83,40	84,45	82,88	84,45	806K	294
12/08/2026	2,20%	1,81	84,01	82,20	82,20	84,07	1M	552
11/08/2026	0,49%	0,40	82,20	81,01	81,01	82,91	619K	301
10/08/2026	1,67%	1,34	81,80	80,46	80,27	81,80	426K	422
07/08/2026	0,57%	0,46	80,46	80,80	79,45	80,80	279K	564
06/08/2026	-1,42%	-1,15	80,00	81,16	80,00	81,74	168K	323
05/08/2026	1,55%	1,24	81,15	81,32	80,73	81,47	636K	303
04/08/2026	1,02%	0,81	79,91	79,44	79,31	81,24	656K	1.271
03/08/2026	1,27%	0,99	79,10	78,11	78,11	79,30	452K	2.542
31/07/2026	0,10%	0,08	78,11	78,03	78,03	78,99	121K	359
30/07/2026	0,41%	0,32	78,03	78,71	77,29	78,71	322K	421
29/07/2026	-3,27%	-2,63	77,71	80,96	77,71	80,96	610K	145
28/07/2026	0,78%	0,62	80,34	79,80	79,21	80,34	814K	421
27/07/2026	1,59%	1,25	79,72	78,81	78,81	80,09	423K	214
24/07/2026	0,81%	0,63	78,47	77,85	77,85	78,69	537K	300
23/07/2026	-0,01%	-0,01	77,84	77,85	77,14	78,16	269K	326
22/07/2026	0,72%	0,56	77,85	78,07	77,45	78,24	374K	283
21/07/2026	0,66%	0,51	77,29	75,24	75,24	77,91	3M	432
20/07/2026	-1,23%	-0,96	76,78	77,74	76,78	78,17	231K	383
17/07/2026	-0,73%	-0,57	77,74	78,31	77,74	79,38	829K	339
16/07/2026	-0,75%	-0,59	78,31	79,50	77,70	79,50	1M	768
15/07/2026	2,43%	1,87	78,90	77,80	77,16	78,90	609K	597
14/07/2026	1,49%	1,13	77,03	75,90	74,31	77,52	5M	686
13/07/2026	-1,09%	-0,84	75,90	76,74	75,41	76,80	545K	191
10/07/2026	1,05%	0,80	76,74	75,94	75,86	76,80	350K	189
09/07/2026	0,88%	0,66	75,94	74,99	74,99	76,12	447K	1.164
08/07/2026	-2,83%	-2,19	75,28	77,15	75,15	77,15	3M	383
07/07/2026	1,15%	0,88	77,47	77,44	77,15	78,11	235K	409
06/07/2026	0,12%	0,09	76,59	76,50	76,07	77,36	491K	1.085
03/07/2026	0,49%	0,37	76,50	74,32	74,32	80,97	239K	101
02/07/2026	0,40%	0,30	76,13	74,31	74,31	76,73	615K	84
01/07/2026	3,25%	2,39	75,83	74,09	73,86	76,17	606K	1.872
30/06/2026	-1,90%	-1,42	73,44	74,84	73,44	74,84	2M	183
29/06/2026	0,47%	0,35	74,86	74,52	74,51	75,59	363K	779
26/06/2026	-0,83%	-0,62	74,51	75,85	74,25	75,85	997K	542
25/06/2026	0,23%	0,17	75,13	74,96	74,92	76,86	285K	220
24/06/2026	0,13%	0,10	74,96	74,84	74,57	75,85	573K	1.383
23/06/2026	1,18%	0,87	74,86	73,84	73,84	75,13	404K	191
22/06/2026	-2,00%	-1,51	73,99	73,99	72,47	74,14	2M	521
19/06/2026	4,67%	3,37	75,50	72,95	72,44	75,50	104K	63
18/06/2026	0,06%	0,04	72,13	72,50	72,13	73,76	2M	934
17/06/2026	-0,46%	-0,33	72,09	72,70	71,90	73,35	1M	271
16/06/2026	2,36%	1,67	72,42	71,46	71,12	72,53	2M	1.008
15/06/2026	-0,25%	-0,18	70,75	71,39	70,56	71,45	8M	877
12/06/2026	1,04%	0,73	70,93	70,20	70,20	71,32	1M	440
11/06/2026	-0,55%	-0,39	70,20	70,78	69,56	70,78	2M	663
10/06/2026	1,29%	0,90	70,59	70,39	70,14	71,52	1M	652
09/06/2026	0,43%	0,30	69,69	69,39	69,24	70,62	663K	662
08/06/2026	-0,16%	-0,11	69,39	69,50	69,20	70,39	389K	507
05/06/2026	5,37%	3,54	69,50	68,63	68,52	69,55	2M	477
03/06/2026	0,44%	0,29	65,96	65,67	64,19	66,54	352K	777
02/06/2026	1,25%	0,81	65,67	65,40	64,90	67,18	2M	584
01/06/2026	-0,05%	-0,03	64,86	64,89	64,26	65,34	1M	1.635
29/05/2026	1,87%	1,19	64,89	64,09	64,00	65,35	697K	266
28/05/2026	-1,16%	-0,75	63,70	64,48	63,70	64,99	2M	306
27/05/2026	-1,32%	-0,86	64,45	66,00	64,09	66,20	4M	835
26/05/2026	1,29%	0,83	65,31	64,49	64,49	65,82	858K	1.234
25/05/2026	-1,33%	-0,87	64,48	65,46	64,48	65,75	258K	80
22/05/2026	2,22%	1,42	65,35	64,01	64,01	65,40	2M	318
21/05/2026	-0,02%	-0,01	63,93	64,50	63,49	64,50	527K	228
20/05/2026	0,30%	0,19	63,94	64,38	63,79	64,52	544K	221
19/05/2026	0,81%	0,51	63,75	63,75	63,43	64,50	548K	245
18/05/2026	0,57%	0,36	63,24	62,88	62,21	63,67	336K	343
15/05/2026	1,67%	1,03	62,88	62,48	62,43	63,12	650K	268
14/05/2026	-0,72%	-0,45	61,85	62,68	61,83	62,89	376K	275
13/05/2026	0,44%	0,27	62,30	62,04	61,64	62,72	957K	634
12/05/2026	0,58%	0,36	62,03	62,29	61,06	62,49	1M	564
11/05/2026	-1,66%	-1,04	61,67	62,58	61,51	62,75	1M	908
08/05/2026	-3,00%	-1,94	62,71	65,30	62,46	65,99	2M	416
07/05/2026	-1,84%	-1,21	64,65	65,86	64,60	66,28	2M	817
06/05/2026	0,92%	0,60	65,86	65,75	65,75	66,64	781K	474
05/05/2026	0,32%	0,21	65,26	64,99	64,50	65,60	1M	112
04/05/2026	-1,15%	-0,76	65,05	65,81	64,62	65,91	2M	688
30/04/2026	-1,47%	-0,98	65,81	66,26	65,32	66,74	1M	193
29/04/2026	2,11%	1,38	66,79	64,99	64,87	66,79	1M	968
28/04/2026	-0,24%	-0,16	65,41	65,95	65,41	66,55	1M	543
27/04/2026	1,03%	0,67	65,57	64,44	64,44	65,83	2M	518
24/04/2026	-0,67%	-0,44	64,90	65,19	64,86	65,80	1M	1.129
23/04/2026	-0,70%	-0,46	65,34	65,56	65,13	66,25	1M	767
22/04/2026	-1,45%	-0,97	65,80	67,40	65,80	67,40	3M	300
20/04/2026	-0,22%	-0,15	66,77	67,59	66,24	67,59	240K	478
17/04/2026	0,19%	0,13	66,92	66,50	66,50	68,02	1M	734
16/04/2026	-1,05%	-0,71	66,79	67,00	66,79	68,06	1M	708
15/04/2026	1,76%	1,17	67,50	67,50	67,01	69,00	3M	1.917
14/04/2026	-0,03%	-0,02	66,33	66,35	65,69	66,75	6M	324
13/04/2026	0,23%	0,15	66,35	65,29	65,00	66,66	1M	710
10/04/2026	-1,18%	-0,79	66,20	66,40	65,50	66,40	1M	2.102
09/04/2026	1,44%	0,95	66,99	64,99	64,98	66,99	688K	537
08/04/2026	2,10%	1,36	66,04	65,33	65,33	66,29	582K	375
07/04/2026	-	-	64,68	63,50	63,50	65,00	558K	547

Date,Open,High,Low,Close,Volume
16-Oct-26,66.49,66.72,64.93,65.10,3258730
15-Oct-26,65.27,65.97,64.40,65.67,3010108
14-Oct-26,63.54,64.77,62.21,64.40,10368537
13-Oct-26,68.31,68.97,67.17,67.85,4982812
09-Oct-26,67.75,67.89,66.77,67.51,2937497
08-Oct-26,67.38,67.38,65.55,67.22,6284087
07-Oct-26,67.20,67.30,66.07,67.30,2035722
06-Oct-26,67.83,67.83,66.97,67.25,3079919
05-Oct-26,68.55,68.55,66.63,67.40,6336836
02-Oct-26,70.92,70.92,69.69,70.49,2228893
01-Oct-26,70.45,70.45,68.85,70.34,8066683
30-Sep-26,71.89,71.89,70.33,70.45,6418759
29-Sep-26,74.00,74.00,71.64,72.09,748017
28-Sep-26,72.97,73.98,72.24,72.24,1261956
25-Sep-26,73.60,73.66,72.67,73.57,424587
24-Sep-26,72.09,73.23,72.09,72.50,1196360
23-Sep-26,72.53,72.82,71.60,72.09,986367
22-Sep-26,74.85,74.85,71.69,71.81,1762447
21-Sep-26,76.39,76.39,73.43,74.10,1229828
18-Sep-26,75.10,75.18,74.15,74.21,1000588
17-Sep-26,75.53,75.53,74.28,74.91,1461140
16-Sep-26,77.17,77.17,73.90,74.44,2551693
15-Sep-26,76.66,77.18,75.63,76.40,1565281
14-Sep-26,80.44,80.92,75.94,76.88,5174104
11-Sep-26,80.49,81.12,79.49,80.15,1810963
10-Sep-26,80.35,80.96,79.20,79.96,1083658
09-Sep-26,80.03,80.59,78.25,80.35,1242458
08-Sep-26,80.58,80.58,78.88,79.23,1856065
04-Sep-26,81.44,81.44,79.28,79.87,1806978
03-Sep-26,79.46,81.49,79.01,80.38,909878
02-Sep-26,80.15,81.07,76.26,79.73,2770262
01-Sep-26,80.90,80.90,79.37,79.99,2565219
31-Aug-26,79.41,80.88,79.41,80.16,5147915
28-Aug-26,78.23,81.60,78.23,79.41,1995648
27-Aug-26,81.16,81.16,78.79,79.01,1462736
26-Aug-26,80.20,81.59,79.95,81.59,2570013
25-Aug-26,79.91,80.56,79.61,80.20,342944
24-Aug-26,77.56,80.73,77.56,80.66,1808075
21-Aug-26,80.80,80.80,77.55,77.55,2677360
20-Aug-26,81.45,81.97,80.06,80.06,3065588
19-Aug-26,84.84,84.84,81.34,81.45,1958832
18-Aug-26,83.83,83.86,82.71,83.86,249718
17-Aug-26,84.61,84.97,83.00,83.00,675050
14-Aug-26,83.46,84.62,83.40,84.61,440920
13-Aug-26,84.45,84.45,82.88,83.40,805905
12-Aug-26,82.20,84.07,82.20,84.01,1072610
11-Aug-26,81.01,82.91,81.01,82.20,619451
10-Aug-26,80.46,81.80,80.27,81.80,425766
07-Aug-26,80.80,80.80,79.45,80.46,278561
06-Aug-26,81.16,81.74,80.00,80.00,168498
05-Aug-26,81.32,81.47,80.73,81.15,636001
04-Aug-26,79.44,81.24,79.31,79.91,655736
03-Aug-26,78.11,79.30,78.11,79.10,451994
31-Jul-26,78.03,78.99,78.03,78.11,121315
30-Jul-26,78.71,78.71,77.29,78.03,322482
29-Jul-26,80.96,80.96,77.71,77.71,609591
28-Jul-26,79.80,80.34,79.21,80.34,814277
27-Jul-26,78.81,80.09,78.81,79.72,422907
24-Jul-26,77.85,78.69,77.85,78.47,536658
23-Jul-26,77.85,78.16,77.14,77.84,268652
22-Jul-26,78.07,78.24,77.45,77.85,373575
21-Jul-26,75.24,77.91,75.24,77.29,2822514
20-Jul-26,77.74,78.17,76.78,76.78,231053
17-Jul-26,78.31,79.38,77.74,77.74,828879
16-Jul-26,79.50,79.50,77.70,78.31,1063832
15-Jul-26,77.80,78.90,77.16,78.90,609073
14-Jul-26,75.90,77.52,74.31,77.03,4703880
13-Jul-26,76.74,76.80,75.41,75.90,544898
10-Jul-26,75.94,76.80,75.86,76.74,349808
09-Jul-26,74.99,76.12,74.99,75.94,446722
08-Jul-26,77.15,77.15,75.15,75.28,2783413
07-Jul-26,77.44,78.11,77.15,77.47,234789
06-Jul-26,76.50,77.36,76.07,76.59,491034
03-Jul-26,74.32,80.97,74.32,76.50,238995
02-Jul-26,74.31,76.73,74.31,76.13,614742
01-Jul-26,74.09,76.17,73.86,75.83,606214
30-Jun-26,74.84,74.84,73.44,73.44,1648798
29-Jun-26,74.52,75.59,74.51,74.86,362554
26-Jun-26,75.85,75.85,74.25,74.51,996903
25-Jun-26,74.96,76.86,74.92,75.13,285470
24-Jun-26,74.84,75.85,74.57,74.96,572779
23-Jun-26,73.84,75.13,73.84,74.86,403573
22-Jun-26,73.99,74.14,72.47,73.99,1733558
19-Jun-26,72.95,75.50,72.44,75.50,104438
18-Jun-26,72.50,73.76,72.13,72.13,1861675
17-Jun-26,72.70,73.35,71.90,72.09,1374221
16-Jun-26,71.46,72.53,71.12,72.42,1703121
15-Jun-26,71.39,71.45,70.56,70.75,7687202
12-Jun-26,70.20,71.32,70.20,70.93,1271260
11-Jun-26,70.78,70.78,69.56,70.20,1724446
10-Jun-26,70.39,71.52,70.14,70.59,1346470
09-Jun-26,69.39,70.62,69.24,69.69,663051
08-Jun-26,69.50,70.39,69.20,69.39,389049
05-Jun-26,68.63,69.55,68.52,69.50,2228599
03-Jun-26,65.67,66.54,64.19,65.96,351748
02-Jun-26,65.40,67.18,64.90,65.67,1583609
01-Jun-26,64.89,65.34,64.26,64.86,1180673
29-May-26,64.09,65.35,64.00,64.89,696724
28-May-26,64.48,64.99,63.70,63.70,1719039
27-May-26,66.00,66.20,64.09,64.45,4331927
26-May-26,64.49,65.82,64.49,65.31,857534
25-May-26,65.46,65.75,64.48,64.48,258251
22-May-26,64.01,65.40,64.01,65.35,1536739
21-May-26,64.50,64.50,63.49,63.93,526759
20-May-26,64.38,64.52,63.79,63.94,544493
19-May-26,63.75,64.50,63.43,63.75,547879
18-May-26,62.88,63.67,62.21,63.24,336304
15-May-26,62.48,63.12,62.43,62.88,650088
14-May-26,62.68,62.89,61.83,61.85,376255
13-May-26,62.04,62.72,61.64,62.30,956744
12-May-26,62.29,62.49,61.06,62.03,1056670
11-May-26,62.58,62.75,61.51,61.67,1437601
08-May-26,65.30,65.99,62.46,62.71,1586037
07-May-26,65.86,66.28,64.60,64.65,2054906
06-May-26,65.75,66.64,65.75,65.86,781168
05-May-26,64.99,65.60,64.50,65.26,1056150
04-May-26,65.81,65.91,64.62,65.05,2112250
30-Apr-26,66.26,66.74,65.32,65.81,1488845
29-Apr-26,64.99,66.79,64.87,66.79,1377554
28-Apr-26,65.95,66.55,65.41,65.41,1020372
27-Apr-26,64.44,65.83,64.44,65.57,1763721
24-Apr-26,65.19,65.80,64.86,64.90,1007367
23-Apr-26,65.56,66.25,65.13,65.34,1444321
22-Apr-26,67.40,67.40,65.80,65.80,2895344
20-Apr-26,67.59,67.59,66.24,66.77,240095
17-Apr-26,66.50,68.02,66.50,66.92,1061515
16-Apr-26,67.00,68.06,66.79,66.79,1011683
15-Apr-26,67.50,69.00,67.01,67.50,2530332
14-Apr-26,66.35,66.75,65.69,66.33,5738950
13-Apr-26,65.29,66.66,65.00,66.35,1373409
10-Apr-26,66.40,66.40,65.50,66.20,1267903
09-Apr-26,64.99,66.99,64.98,66.99,688271
08-Apr-26,65.33,66.29,65.33,66.04,581612
07-Apr-26,63.50,65.00,63.50,64.68,557827

*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