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
04/07/2022	-1,72%	-0,72	41,16	41,88	40,40	41,88	586K	74
01/07/2022	3,20%	1,30	41,88	41,07	41,06	42,10	477K	144
30/06/2022	-1,62%	-0,67	40,58	41,25	40,25	41,25	724K	341
29/06/2022	-2,71%	-1,15	41,25	42,23	41,25	42,23	536K	50
28/06/2022	0,90%	0,38	42,40	42,41	42,40	43,52	685K	91
27/06/2022	-0,59%	-0,25	42,02	42,53	41,84	42,75	1M	138
24/06/2022	1,10%	0,46	42,27	41,47	40,69	42,88	928K	139
23/06/2022	-0,62%	-0,26	41,81	42,15	40,76	42,18	901K	169
22/06/2022	-0,33%	-0,14	42,07	41,75	41,75	42,41	1M	172
21/06/2022	2,25%	0,93	42,21	42,17	41,86	42,75	6M	156
20/06/2022	0,49%	0,20	41,28	41,76	40,60	42,51	221K	221

17/06/2022	2,09%	0,84	41,08	40,95	40,73	41,67	878K	158
15/06/2022	0,07%	0,03	40,24	40,76	40,24	41,00	560K	1.060
14/06/2022	-1,69%	-0,69	40,21	41,07	40,18	41,57	368K	155
13/06/2022	-0,80%	-0,33	40,90	41,10	40,72	41,62	1M	301
10/06/2022	-2,99%	-1,27	41,23	41,91	41,23	42,25	632K	152
09/06/2022	-2,79%	-1,22	42,50	43,72	42,50	43,78	478K	114
08/06/2022	-1,00%	-0,44	43,72	44,07	43,40	44,07	251K	107
07/06/2022	2,03%	0,88	44,16	43,72	43,70	44,56	181K	92
06/06/2022	0,35%	0,15	43,28	43,61	43,28	44,50	657K	246
03/06/2022	-1,98%	-0,87	43,13	43,85	43,13	43,94	244K	97
02/06/2022	-0,38%	-0,17	44,00	43,99	43,32	44,04	327K	97
01/06/2022	-0,14%	-0,06	44,17	43,97	43,36	44,54	173K	86
31/05/2022	-0,92%	-0,41	44,23	44,62	43,18	44,62	532K	485
30/05/2022	1,62%	0,71	44,64	44,00	43,41	44,64	118K	282
27/05/2022	0,64%	0,28	43,93	43,83	43,26	44,11	603K	276
26/05/2022	1,23%	0,53	43,65	43,93	43,47	44,09	348K	269
25/05/2022	0,75%	0,32	43,12	43,51	42,80	43,54	310K	262
24/05/2022	-0,33%	-0,14	42,80	42,51	42,01	42,97	1M	841
23/05/2022	4,58%	1,88	42,94	41,08	41,08	43,45	2M	403
20/05/2022	-2,54%	-1,07	41,06	42,08	40,26	42,89	1M	479
19/05/2022	-2,32%	-1,00	42,13	43,01	41,90	43,01	621K	498
18/05/2022	-2,77%	-1,23	43,13	44,36	43,13	44,36	2M	804
17/05/2022	0,52%	0,23	44,36	44,14	43,94	44,83	854K	350
16/05/2022	-0,11%	-0,05	44,13	45,40	43,50	45,40	1M	1.001
13/05/2022	-1,80%	-0,81	44,18	45,99	43,91	45,99	800K	434
12/05/2022	-2,09%	-0,96	44,99	45,59	43,98	45,59	3M	569
11/05/2022	0,31%	0,14	45,95	46,09	45,72	47,12	670K	308
10/05/2022	-1,55%	-0,72	45,81	46,74	45,34	47,50	815K	349
09/05/2022	-1,23%	-0,58	46,53	47,11	46,38	47,59	962K	433
06/05/2022	0,88%	0,41	47,11	47,04	46,70	47,72	1M	441
05/05/2022	-1,14%	-0,54	46,70	47,82	46,53	47,82	578K	333
04/05/2022	2,63%	1,21	47,24	46,04	46,04	47,70	2M	554
03/05/2022	0,94%	0,43	46,03	45,67	45,61	46,95	1M	466
02/05/2022	3,68%	1,62	45,60	46,33	44,57	46,33	12M	606
29/04/2022	-2,74%	-1,24	43,98	45,21	43,98	45,56	2M	314
28/04/2022	0,87%	0,39	45,22	46,04	45,22	46,13	877K	293
27/04/2022	-1,02%	-0,46	44,83	45,54	44,83	45,98	340K	289
26/04/2022	-0,09%	-0,04	45,29	45,52	45,27	46,55	821K	295
25/04/2022	0,82%	0,37	45,33	44,90	44,00	45,53	2M	402
22/04/2022	-1,92%	-0,88	44,96	45,50	44,96	45,74	856K	348
20/04/2022	-0,74%	-0,34	45,84	46,50	45,76	46,80	1M	217
19/04/2022	2,65%	1,19	46,18	45,35	45,35	46,63	1M	634
18/04/2022	1,86%	0,82	44,99	44,17	43,57	45,70	1M	228
14/04/2022	-2,82%	-1,28	44,17	45,85	44,01	45,91	991K	256
13/04/2022	-0,22%	-0,10	45,45	45,28	44,78	45,77	792K	194
12/04/2022	-1,43%	-0,66	45,55	46,06	45,43	46,40	671K	228
11/04/2022	-0,73%	-0,34	46,21	46,30	46,21	47,60	2M	271
08/04/2022	-1,04%	-0,49	46,55	47,04	46,55	47,60	1M	259
07/04/2022	0,60%	0,28	47,04	46,75	46,19	47,24	19M	370
06/04/2022	0,34%	0,16	46,76	46,72	46,22	47,00	1M	381
05/04/2022	-0,55%	-0,26	46,60	47,05	46,50	47,39	1M	454
04/04/2022	-1,20%	-0,57	46,86	47,28	46,02	47,46	1M	465
01/04/2022	-3,60%	-1,77	47,43	49,00	47,38	49,16	3M	652
31/03/2022	-3,76%	-1,92	49,20	51,73	49,20	51,73	2M	475
30/03/2022	-0,74%	-0,38	51,12	51,05	51,05	51,75	1M	353
29/03/2022	-0,56%	-0,29	51,50	52,30	51,18	52,67	913K	365
28/03/2022	0,08%	0,04	51,79	52,33	51,33	52,58	2M	764
25/03/2022	-0,08%	-0,04	51,75	51,94	51,65	52,67	20M	395
24/03/2022	-0,52%	-0,27	51,79	52,28	51,43	52,59	776K	412
23/03/2022	-4,05%	-2,20	52,06	53,95	52,06	53,95	1M	399
22/03/2022	3,02%	1,59	54,26	52,67	52,67	54,89	3M	430
21/03/2022	-1,53%	-0,82	52,67	53,49	51,70	54,09	1M	398
18/03/2022	-1,53%	-0,83	53,49	55,87	52,97	55,87	8M	548
17/03/2022	-0,06%	-0,03	54,32	54,35	53,20	54,45	2M	383
16/03/2022	1,84%	0,98	54,35	54,22	53,94	55,01	4M	459
15/03/2022	0,89%	0,47	53,37	53,66	52,61	53,66	1M	568
14/03/2022	3,79%	1,93	52,90	50,97	50,97	53,35	2M	374
11/03/2022	0,37%	0,19	50,97	51,89	50,97	51,97	2M	450
10/03/2022	-2,01%	-1,04	50,78	51,82	50,47	52,26	1M	504
09/03/2022	6,12%	2,99	51,82	49,68	49,68	51,97	3M	979
08/03/2022	0,16%	0,08	48,83	48,31	48,31	50,05	2M	525
07/03/2022	-4,90%	-2,51	48,75	51,10	48,59	51,19	3M	745
04/03/2022	-3,65%	-1,94	51,26	53,20	51,15	53,20	3M	600
03/03/2022	-3,54%	-1,95	53,20	54,96	53,20	54,96	2M	749
02/03/2022	-4,73%	-2,74	55,15	60,00	55,15	60,00	3M	1.431
25/02/2022	4,44%	2,46	57,89	56,09	56,09	58,55	3M	815
24/02/2022	-0,66%	-0,37	55,43	54,19	54,06	55,76	2M	200
23/02/2022	-2,65%	-1,52	55,80	57,32	55,76	57,74	2M	1.746
22/02/2022	-1,22%	-0,71	57,32	58,03	57,17	58,14	998K	90
21/02/2022	-0,99%	-0,58	58,03	58,61	58,03	59,29	230K	67
18/02/2022	-1,15%	-0,68	58,61	59,00	58,61	59,62	2M	1.332
17/02/2022	-2,18%	-1,32	59,29	61,14	59,29	61,15	2M	146
16/02/2022	-1,19%	-0,73	60,61	61,34	60,61	62,10	438K	100
15/02/2022	-1,19%	-0,74	61,34	62,61	61,34	62,87	2M	110
14/02/2022	-1,40%	-0,88	62,08	62,45	61,35	62,53	3M	173
11/02/2022	-2,08%	-1,34	62,96	63,45	62,46	63,95	2M	182
10/02/2022	-0,17%	-0,11	64,30	64,32	63,96	65,36	4M	190
09/02/2022	-0,42%	-0,27	64,41	65,16	64,04	65,50	2M	114
08/02/2022	1,27%	0,81	64,68	63,87	63,87	65,72	3M	146
07/02/2022	-1,37%	-0,89	63,87	64,13	63,34	64,56	924K	127
04/02/2022	5,92%	3,62	64,76	61,25	61,24	64,76	2M	182
03/02/2022	-0,76%	-0,47	61,14	62,51	61,14	62,67	1M	94
02/02/2022	-0,40%	-0,25	61,61	61,90	61,61	62,25	3M	198
01/02/2022	1,23%	0,75	61,86	60,71	60,71	61,99	1M	138
31/01/2022	-0,50%	-0,31	61,11	61,68	60,55	61,68	3M	540
28/01/2022	0,29%	0,18	61,42	61,00	60,05	61,67	2M	112
27/01/2022	-1,40%	-0,87	61,24	62,16	61,24	62,91	2M	136
26/01/2022	0,50%	0,31	62,11	61,80	61,77	63,01	2M	192
25/01/2022	0,77%	0,47	61,80	61,33	60,34	62,05	4M	288
24/01/2022	-0,05%	-0,03	61,33	60,71	58,86	61,33	2M	262
21/01/2022	-1,89%	-1,18	61,36	62,53	60,90	62,53	3M	183
20/01/2022	-1,97%	-1,26	62,54	63,80	62,29	63,80	2M	663
19/01/2022	-1,13%	-0,73	63,80	65,61	63,41	66,90	6M	590
18/01/2022	-1,19%	-0,78	64,53	65,70	64,10	66,00	9M	539
17/01/2022	-1,08%	-0,71	65,31	66,62	65,06	66,62	435K	120
14/01/2022	-2,19%	-1,48	66,02	67,50	65,58	67,50	3M	312
13/01/2022	-0,22%	-0,15	67,50	68,94	67,21	69,18	2M	232
12/01/2022	-1,94%	-1,34	67,65	69,16	67,33	69,20	2M	230
11/01/2022	-0,49%	-0,34	68,99	68,95	68,22	69,44	2M	195
10/01/2022	-0,09%	-0,06	69,33	69,40	68,80	71,00	4M	640
07/01/2022	1,12%	0,77	69,39	68,49	68,31	69,49	4M	347
06/01/2022	1,18%	0,80	68,62	69,90	67,49	69,90	4M	337
05/01/2022	-0,78%	-0,53	67,82	68,36	67,45	68,70	7M	315
04/01/2022	4,16%	2,73	68,35	66,00	66,00	71,42	10M	636
03/01/2022	6,49%	4,00	65,62	62,58	62,53	65,85	4M	316
30/12/2021	-3,64%	-2,33	61,62	62,55	61,62	63,00	5M	524
29/12/2021	1,14%	0,72	63,95	63,23	63,06	63,95	1M	222
28/12/2021	0,44%	0,28	63,23	63,00	62,67	63,51	694K	95
27/12/2021	-0,65%	-0,41	62,95	63,36	62,71	63,36	665K	112
23/12/2021	-1,43%	-0,92	63,36	63,16	62,91	64,19	2M	200
22/12/2021	1,12%	0,71	64,28	63,93	62,53	64,28	3M	137
21/12/2021	2,83%	1,75	63,57	62,33	62,33	63,92	2M	119
20/12/2021	-	-	61,82	62,74	61,10	62,74	2M	136

Date,Open,High,Low,Close,Volume
04-Jul-22,41.88,41.88,40.40,41.16,586250
01-Jul-22,41.07,42.10,41.06,41.88,477028
30-Jun-22,41.25,41.25,40.25,40.58,723957
29-Jun-22,42.23,42.23,41.25,41.25,535588
28-Jun-22,42.41,43.52,42.40,42.40,685379
27-Jun-22,42.53,42.75,41.84,42.02,1398404
24-Jun-22,41.47,42.88,40.69,42.27,927939
23-Jun-22,42.15,42.18,40.76,41.81,900688
22-Jun-22,41.75,42.41,41.75,42.07,1064941
21-Jun-22,42.17,42.75,41.86,42.21,5825724
20-Jun-22,41.76,42.51,40.60,41.28,220816
17-Jun-22,40.95,41.67,40.73,41.08,877688
15-Jun-22,40.76,41.00,40.24,40.24,560375
14-Jun-22,41.07,41.57,40.18,40.21,367598
13-Jun-22,41.10,41.62,40.72,40.90,1462927
10-Jun-22,41.91,42.25,41.23,41.23,631918
09-Jun-22,43.72,43.78,42.50,42.50,478416
08-Jun-22,44.07,44.07,43.40,43.72,251497
07-Jun-22,43.72,44.56,43.70,44.16,181107
06-Jun-22,43.61,44.50,43.28,43.28,656995
03-Jun-22,43.85,43.94,43.13,43.13,244140
02-Jun-22,43.99,44.04,43.32,44.00,326572
01-Jun-22,43.97,44.54,43.36,44.17,172974
31-May-22,44.62,44.62,43.18,44.23,532130
30-May-22,44.00,44.64,43.41,44.64,118120
27-May-22,43.83,44.11,43.26,43.93,603265
26-May-22,43.93,44.09,43.47,43.65,348193
25-May-22,43.51,43.54,42.80,43.12,309642
24-May-22,42.51,42.97,42.01,42.80,1153742
23-May-22,41.08,43.45,41.08,42.94,1835308
20-May-22,42.08,42.89,40.26,41.06,1408917
19-May-22,43.01,43.01,41.90,42.13,620505
18-May-22,44.36,44.36,43.13,43.13,2124141
17-May-22,44.14,44.83,43.94,44.36,854494
16-May-22,45.40,45.40,43.50,44.13,1066052
13-May-22,45.99,45.99,43.91,44.18,799920
12-May-22,45.59,45.59,43.98,44.99,3125680
11-May-22,46.09,47.12,45.72,45.95,669664
10-May-22,46.74,47.50,45.34,45.81,815173
09-May-22,47.11,47.59,46.38,46.53,962147
06-May-22,47.04,47.72,46.70,47.11,1019864
05-May-22,47.82,47.82,46.53,46.70,577630
04-May-22,46.04,47.70,46.04,47.24,1980770
03-May-22,45.67,46.95,45.61,46.03,1293338
02-May-22,46.33,46.33,44.57,45.60,11990897
29-Apr-22,45.21,45.56,43.98,43.98,1525203
28-Apr-22,46.04,46.13,45.22,45.22,877045
27-Apr-22,45.54,45.98,44.83,44.83,339846
26-Apr-22,45.52,46.55,45.27,45.29,820946
25-Apr-22,44.90,45.53,44.00,45.33,1976136
22-Apr-22,45.50,45.74,44.96,44.96,855951
20-Apr-22,46.50,46.80,45.76,45.84,1301300
19-Apr-22,45.35,46.63,45.35,46.18,1114444
18-Apr-22,44.17,45.70,43.57,44.99,1129364
14-Apr-22,45.85,45.91,44.01,44.17,990823
13-Apr-22,45.28,45.77,44.78,45.45,792250
12-Apr-22,46.06,46.40,45.43,45.55,670913
11-Apr-22,46.30,47.60,46.21,46.21,1618714
08-Apr-22,47.04,47.60,46.55,46.55,1035711
07-Apr-22,46.75,47.24,46.19,47.04,18856601
06-Apr-22,46.72,47.00,46.22,46.76,1109293
05-Apr-22,47.05,47.39,46.50,46.60,1422047
04-Apr-22,47.28,47.46,46.02,46.86,1484946
01-Apr-22,49.00,49.16,47.38,47.43,2949646
31-Mar-22,51.73,51.73,49.20,49.20,1541081
30-Mar-22,51.05,51.75,51.05,51.12,1132164
29-Mar-22,52.30,52.67,51.18,51.50,912550
28-Mar-22,52.33,52.58,51.33,51.79,1922415
25-Mar-22,51.94,52.67,51.65,51.75,20016763
24-Mar-22,52.28,52.59,51.43,51.79,776113
23-Mar-22,53.95,53.95,52.06,52.06,1440536
22-Mar-22,52.67,54.89,52.67,54.26,2708390
21-Mar-22,53.49,54.09,51.70,52.67,1127032
18-Mar-22,55.87,55.87,52.97,53.49,7609600
17-Mar-22,54.35,54.45,53.20,54.32,2220520
16-Mar-22,54.22,55.01,53.94,54.35,3644240
15-Mar-22,53.66,53.66,52.61,53.37,1236250
14-Mar-22,50.97,53.35,50.97,52.90,1621639
11-Mar-22,51.89,51.97,50.97,50.97,1651474
10-Mar-22,51.82,52.26,50.47,50.78,1268243
09-Mar-22,49.68,51.97,49.68,51.82,3253514
08-Mar-22,48.31,50.05,48.31,48.83,2374732
07-Mar-22,51.10,51.19,48.59,48.75,3440243
04-Mar-22,53.20,53.20,51.15,51.26,2540882
03-Mar-22,54.96,54.96,53.20,53.20,1716814
02-Mar-22,60.00,60.00,55.15,55.15,2731187
25-Feb-22,56.09,58.55,56.09,57.89,3148519
24-Feb-22,54.19,55.76,54.06,55.43,1730880
23-Feb-22,57.32,57.74,55.76,55.80,2168519
22-Feb-22,58.03,58.14,57.17,57.32,998214
21-Feb-22,58.61,59.29,58.03,58.03,230128
18-Feb-22,59.00,59.62,58.61,58.61,2482992
17-Feb-22,61.14,61.15,59.29,59.29,1910753
16-Feb-22,61.34,62.10,60.61,60.61,437508
15-Feb-22,62.61,62.87,61.34,61.34,2046562
14-Feb-22,62.45,62.53,61.35,62.08,3410968
11-Feb-22,63.45,63.95,62.46,62.96,2195851
10-Feb-22,64.32,65.36,63.96,64.30,4227708
09-Feb-22,65.16,65.50,64.04,64.41,1576545
08-Feb-22,63.87,65.72,63.87,64.68,2607513
07-Feb-22,64.13,64.56,63.34,63.87,924393
04-Feb-22,61.25,64.76,61.24,64.76,2479160
03-Feb-22,62.51,62.67,61.14,61.14,1156442
02-Feb-22,61.90,62.25,61.61,61.61,2786964
01-Feb-22,60.71,61.99,60.71,61.86,1209664
31-Jan-22,61.68,61.68,60.55,61.11,3182829
28-Jan-22,61.00,61.67,60.05,61.42,2468332
27-Jan-22,62.16,62.91,61.24,61.24,1906898
26-Jan-22,61.80,63.01,61.77,62.11,2462412
25-Jan-22,61.33,62.05,60.34,61.80,3927842
24-Jan-22,60.71,61.33,58.86,61.33,2123379
21-Jan-22,62.53,62.53,60.90,61.36,2885927
20-Jan-22,63.80,63.80,62.29,62.54,1793103
19-Jan-22,65.61,66.90,63.41,63.80,6065027
18-Jan-22,65.70,66.00,64.10,64.53,8781936
17-Jan-22,66.62,66.62,65.06,65.31,435408
14-Jan-22,67.50,67.50,65.58,66.02,2852902
13-Jan-22,68.94,69.18,67.21,67.50,2295973
12-Jan-22,69.16,69.20,67.33,67.65,2315419
11-Jan-22,68.95,69.44,68.22,68.99,2155958
10-Jan-22,69.40,71.00,68.80,69.33,4426991
07-Jan-22,68.49,69.49,68.31,69.39,4276455
06-Jan-22,69.90,69.90,67.49,68.62,4434184
05-Jan-22,68.36,68.70,67.45,67.82,7139357
04-Jan-22,66.00,71.42,66.00,68.35,10440495
03-Jan-22,62.58,65.85,62.53,65.62,4408538
30-Dec-21,62.55,63.00,61.62,61.62,5074743
29-Dec-21,63.23,63.95,63.06,63.95,1468864
28-Dec-21,63.00,63.51,62.67,63.23,694037
27-Dec-21,63.36,63.36,62.71,62.95,665137
23-Dec-21,63.16,64.19,62.91,63.36,2333883
22-Dec-21,63.93,64.28,62.53,64.28,3291131
21-Dec-21,62.33,63.92,62.33,63.57,2304904
20-Dec-21,62.74,62.74,61.10,61.82,2388493

*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