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
13/09/2019	2,24%	2,72	124,08	124,08	124,08	124,08	12K	1
12/09/2019	1,81%	2,16	121,36	121,36	121,36	121,36	12K	1
11/09/2019	-0,43%	-0,52	119,20	119,20	119,20	119,20	48K	2
10/09/2019	1,11%	1,32	119,72	119,72	119,72	119,72	108K	1
09/09/2019	5,45%	6,12	118,40	117,67	117,67	118,40	141K	2
06/09/2019	-3,39%	-3,94	112,28	112,28	112,28	112,28	11K	1
05/09/2019	3,17%	3,57	116,22	116,22	116,22	116,22	12K	1
04/09/2019	0,12%	0,13	112,65	112,65	112,65	112,65	11K	1
03/09/2019	-0,67%	-0,76	112,52	112,36	112,36	112,52	135K	2
02/09/2019	0,21%	0,24	113,28	113,28	113,28	113,28	11K	1
30/08/2019	-0,79%	-0,90	113,04	112,98	112,98	113,04	102K	2
29/08/2019	3,71%	4,08	113,94	113,94	113,94	113,94	23K	1
27/08/2019	-0,67%	-0,74	109,86	110,40	109,86	110,40	143K	2
26/08/2019	0,91%	1,00	110,60	110,60	110,60	110,60	22K	1
23/08/2019	1,64%	1,77	109,60	109,60	109,60	109,60	33K	1
21/08/2019	0,28%	0,30	107,83	108,20	107,83	108,20	87K	2
20/08/2019	-3,38%	-3,76	107,53	107,95	107,53	107,95	108K	2
19/08/2019	6,64%	6,93	111,29	111,29	111,29	111,29	45K	1
15/08/2019	-1,48%	-1,57	104,36	105,37	104,36	105,37	42K	2
14/08/2019	-3,34%	-3,66	105,93	106,74	105,93	106,78	192K	3
13/08/2019	-0,02%	-0,02	109,59	109,83	109,59	109,83	1M	2
12/08/2019	-2,33%	-2,62	109,61	110,04	109,61	110,04	143K	2
09/08/2019	1,17%	1,30	112,23	111,00	111,00	112,23	45K	2
08/08/2019	0,66%	0,73	110,93	110,93	110,93	110,93	11K	1
07/08/2019	-1,66%	-1,86	110,20	110,20	110,20	110,20	22K	1
06/08/2019	1,04%	1,15	112,06	111,40	111,40	112,06	34K	2
05/08/2019	-2,78%	-3,17	110,91	110,25	110,25	111,01	110K	3
02/08/2019	0,13%	0,15	114,08	114,08	114,08	114,08	11K	1
01/08/2019	-2,61%	-3,05	113,93	116,60	113,93	116,60	160K	3
31/07/2019	0,24%	0,28	116,98	116,98	116,98	116,98	12K	1
30/07/2019	0,76%	0,88	116,70	116,64	116,64	116,70	93K	2
29/07/2019	0,07%	0,08	115,82	115,82	115,82	115,82	81K	1
26/07/2019	1,26%	1,44	115,74	115,98	115,74	115,98	522K	3
25/07/2019	0,62%	0,70	114,30	114,30	114,30	114,30	11K	1
23/07/2019	2,49%	2,76	113,60	113,60	113,60	113,60	125K	1
22/07/2019	0,66%	0,73	110,84	110,21	110,21	110,84	22K	2
19/07/2019	0,67%	0,73	110,11	110,11	110,11	110,11	11K	1
18/07/2019	-0,60%	-0,66	109,38	110,30	109,38	110,30	33K	2
17/07/2019	0,67%	0,73	110,04	110,26	110,04	110,26	88K	2
16/07/2019	0,11%	0,12	109,31	109,31	109,31	109,31	11K	1
15/07/2019	-0,60%	-0,66	109,19	109,84	109,19	110,17	165K	3
12/07/2019	-0,08%	-0,09	109,85	111,16	109,85	111,16	100K	2
11/07/2019	0,68%	0,74	109,94	110,80	109,94	110,80	99K	3
10/07/2019	-1,80%	-2,00	109,20	109,20	109,20	109,20	55K	1
05/07/2019	1,47%	1,61	111,20	111,47	111,20	111,47	212K	2
04/07/2019	-1,02%	-1,13	109,59	109,59	109,59	109,59	11K	1
03/07/2019	-1,10%	-1,23	110,72	110,72	110,72	110,72	11K	1
02/07/2019	-0,58%	-0,65	111,95	111,95	111,95	111,95	11K	1
01/07/2019	1,31%	1,46	112,60	112,60	112,60	112,60	23K	1
28/06/2019	3,02%	3,26	111,14	111,00	110,90	111,14	189K	3
27/06/2019	0,73%	0,78	107,88	108,47	107,42	108,47	130K	3
26/06/2019	0,54%	0,57	107,10	107,10	107,10	107,10	11K	1
25/06/2019	-0,80%	-0,86	106,53	106,53	106,53	106,53	21K	1
21/06/2019	-1,25%	-1,36	107,39	109,29	107,39	109,29	163K	3
19/06/2019	-1,41%	-1,56	108,75	108,75	108,75	108,75	11K	1
18/06/2019	0,51%	0,56	110,31	109,14	109,14	110,31	2M	2
17/06/2019	2,55%	2,73	109,75	109,75	109,75	109,75	22K	1
13/06/2019	-1,26%	-1,37	107,02	107,02	107,02	107,02	11K	1
12/06/2019	0,01%	0,01	108,39	108,39	108,39	108,39	43K	1
11/06/2019	-1,12%	-1,23	108,38	108,38	108,38	108,38	22K	1
10/06/2019	1,57%	1,69	109,61	110,07	109,61	110,07	99K	2
07/06/2019	0,02%	0,02	107,92	106,61	106,61	107,92	43K	2
06/06/2019	-0,53%	-0,57	107,90	107,90	107,90	107,90	11K	1
05/06/2019	1,10%	1,18	108,47	108,44	108,44	108,79	185K	3
04/06/2019	3,97%	4,10	107,29	107,29	107,29	107,29	11K	1
03/06/2019	-1,60%	-1,68	103,19	103,19	103,19	103,19	41K	1
31/05/2019	-2,43%	-2,61	104,87	104,87	104,87	104,87	21K	1
30/05/2019	-2,96%	-3,28	107,48	107,48	107,48	107,48	150K	1
29/05/2019	-1,90%	-2,14	110,76	110,76	110,76	110,76	22K	1
28/05/2019	-1,03%	-1,18	112,90	114,72	112,90	114,72	92K	2
27/05/2019	1,02%	1,15	114,08	114,08	114,08	114,08	46K	1
24/05/2019	0,58%	0,65	112,93	112,91	112,91	112,93	113K	2
23/05/2019	-3,01%	-3,48	112,28	111,69	111,69	112,28	157K	2
22/05/2019	-0,75%	-0,88	115,76	115,76	115,76	115,76	23K	1
21/05/2019	-0,17%	-0,20	116,64	116,64	116,64	116,64	23K	1
20/05/2019	0,09%	0,10	116,84	116,54	116,54	117,43	82K	3
17/05/2019	0,98%	1,13	116,74	116,00	116,00	117,89	176K	4
16/05/2019	1,81%	2,05	115,61	115,61	115,61	115,61	23K	1
15/05/2019	-2,11%	-2,45	113,56	113,50	112,65	113,56	440K	3
14/05/2019	3,28%	3,68	116,01	116,01	116,01	116,01	232K	1
13/05/2019	-4,93%	-5,83	112,33	113,30	112,33	113,33	170K	3
10/05/2019	0,47%	0,55	118,16	118,16	118,16	118,16	236K	5
09/05/2019	-0,13%	-0,15	117,61	116,50	116,50	117,61	257K	3
08/05/2019	-0,77%	-0,91	117,76	117,76	117,76	117,76	24K	1
07/05/2019	-2,01%	-2,43	118,67	118,53	118,53	118,85	71K	3
06/05/2019	-0,23%	-0,28	121,10	121,10	121,10	121,10	24K	1
03/05/2019	0,31%	0,38	121,38	120,63	120,63	121,38	36K	2
02/05/2019	0,62%	0,75	121,00	120,94	120,94	121,00	121K	2
30/04/2019	-1,42%	-1,73	120,25	121,71	119,98	121,71	133K	3
29/04/2019	2,03%	2,43	121,98	124,08	121,83	124,08	718K	4
26/04/2019	-0,20%	-0,24	119,55	119,55	119,55	119,55	24K	1
25/04/2019	-0,58%	-0,70	119,79	120,67	119,79	120,67	60K	2
24/04/2019	1,70%	2,01	120,49	120,49	120,49	120,49	12K	1
23/04/2019	-0,08%	-0,10	118,48	118,48	118,48	118,48	12K	1
22/04/2019	0,31%	0,37	118,58	118,58	118,58	118,58	24K	1
18/04/2019	-0,34%	-0,40	118,21	118,16	118,16	118,21	24K	2
17/04/2019	1,69%	1,97	118,61	118,61	118,61	118,61	59K	3
16/04/2019	1,04%	1,20	116,64	116,64	116,64	116,64	12K	1
15/04/2019	-1,95%	-2,29	115,44	114,89	114,89	115,71	138K	3
12/04/2019	5,01%	5,62	117,73	116,36	116,36	117,73	105K	3
11/04/2019	0,48%	0,54	112,11	112,11	112,11	112,11	56K	1

Date,Open,High,Low,Close,Volume
13-Sep-19,124.08,124.08,124.08,124.08,12408
12-Sep-19,121.36,121.36,121.36,121.36,12136
11-Sep-19,119.20,119.20,119.20,119.20,47680
10-Sep-19,119.72,119.72,119.72,119.72,107748
09-Sep-19,117.67,118.40,117.67,118.40,141350
06-Sep-19,112.28,112.28,112.28,112.28,11228
05-Sep-19,116.22,116.22,116.22,116.22,11622
04-Sep-19,112.65,112.65,112.65,112.65,11265
03-Sep-19,112.36,112.52,112.36,112.52,134848
02-Sep-19,113.28,113.28,113.28,113.28,11328
30-Aug-19,112.98,113.04,112.98,113.04,101688
29-Aug-19,113.94,113.94,113.94,113.94,22788
27-Aug-19,110.40,110.40,109.86,109.86,142926
26-Aug-19,110.60,110.60,110.60,110.60,22120
23-Aug-19,109.60,109.60,109.60,109.60,32880
21-Aug-19,108.20,108.20,107.83,107.83,86523
20-Aug-19,107.95,107.95,107.53,107.53,107824
19-Aug-19,111.29,111.29,111.29,111.29,44516
15-Aug-19,105.37,105.37,104.36,104.36,42047
14-Aug-19,106.74,106.78,105.93,105.93,192103
13-Aug-19,109.83,109.83,109.59,109.59,1076286
12-Aug-19,110.04,110.04,109.61,109.61,142966
09-Aug-19,111.00,112.23,111.00,112.23,44646
08-Aug-19,110.93,110.93,110.93,110.93,11093
07-Aug-19,110.20,110.20,110.20,110.20,22040
06-Aug-19,111.40,112.06,111.40,112.06,33552
05-Aug-19,110.25,111.01,110.25,110.91,110392
02-Aug-19,114.08,114.08,114.08,114.08,11408
01-Aug-19,116.60,116.60,113.93,113.93,160099
31-Jul-19,116.98,116.98,116.98,116.98,11698
30-Jul-19,116.64,116.70,116.64,116.70,93318
29-Jul-19,115.82,115.82,115.82,115.82,81074
26-Jul-19,115.98,115.98,115.74,115.74,521832
25-Jul-19,114.30,114.30,114.30,114.30,11430
23-Jul-19,113.60,113.60,113.60,113.60,124960
22-Jul-19,110.21,110.84,110.21,110.84,22105
19-Jul-19,110.11,110.11,110.11,110.11,11011
18-Jul-19,110.30,110.30,109.38,109.38,32998
17-Jul-19,110.26,110.26,110.04,110.04,88186
16-Jul-19,109.31,109.31,109.31,109.31,10931
15-Jul-19,109.84,110.17,109.19,109.19,164860
12-Jul-19,111.16,111.16,109.85,109.85,99782
11-Jul-19,110.80,110.80,109.94,109.94,99494
10-Jul-19,109.20,109.20,109.20,109.20,54600
05-Jul-19,111.47,111.47,111.20,111.20,211766
04-Jul-19,109.59,109.59,109.59,109.59,10959
03-Jul-19,110.72,110.72,110.72,110.72,11072
02-Jul-19,111.95,111.95,111.95,111.95,11195
01-Jul-19,112.60,112.60,112.60,112.60,22520
28-Jun-19,111.00,111.14,110.90,111.14,188584
27-Jun-19,108.47,108.47,107.42,107.88,129685
26-Jun-19,107.10,107.10,107.10,107.10,10710
25-Jun-19,106.53,106.53,106.53,106.53,21306
21-Jun-19,109.29,109.29,107.39,107.39,162699
19-Jun-19,108.75,108.75,108.75,108.75,10875
18-Jun-19,109.14,110.31,109.14,110.31,1800927
17-Jun-19,109.75,109.75,109.75,109.75,21950
13-Jun-19,107.02,107.02,107.02,107.02,10702
12-Jun-19,108.39,108.39,108.39,108.39,43356
11-Jun-19,108.38,108.38,108.38,108.38,21676
10-Jun-19,110.07,110.07,109.61,109.61,98695
07-Jun-19,106.61,107.92,106.61,107.92,42906
06-Jun-19,107.90,107.90,107.90,107.90,10790
05-Jun-19,108.44,108.79,108.44,108.47,184561
04-Jun-19,107.29,107.29,107.29,107.29,10729
03-Jun-19,103.19,103.19,103.19,103.19,41276
31-May-19,104.87,104.87,104.87,104.87,20974
30-May-19,107.48,107.48,107.48,107.48,150472
29-May-19,110.76,110.76,110.76,110.76,22152
28-May-19,114.72,114.72,112.90,112.90,91594
27-May-19,114.08,114.08,114.08,114.08,45632
24-May-19,112.91,112.93,112.91,112.93,112912
23-May-19,111.69,112.28,111.69,112.28,156543
22-May-19,115.76,115.76,115.76,115.76,23152
21-May-19,116.64,116.64,116.64,116.64,23328
20-May-19,116.54,117.43,116.54,116.84,81964
17-May-19,116.00,117.89,116.00,116.74,176335
16-May-19,115.61,115.61,115.61,115.61,23122
15-May-19,113.50,113.56,112.65,113.56,440203
14-May-19,116.01,116.01,116.01,116.01,232020
13-May-19,113.30,113.33,112.33,112.33,169662
10-May-19,118.16,118.16,118.16,118.16,236320
09-May-19,116.50,117.61,116.50,117.61,256695
08-May-19,117.76,117.76,117.76,117.76,23552
07-May-19,118.53,118.85,118.53,118.67,71178
06-May-19,121.10,121.10,121.10,121.10,24220
03-May-19,120.63,121.38,120.63,121.38,36339
02-May-19,120.94,121.00,120.94,121.00,120958
30-Apr-19,121.71,121.71,119.98,120.25,132870
29-Apr-19,124.08,124.08,121.83,121.98,717654
26-Apr-19,119.55,119.55,119.55,119.55,23910
25-Apr-19,120.67,120.67,119.79,119.79,60071
24-Apr-19,120.49,120.49,120.49,120.49,12049
23-Apr-19,118.48,118.48,118.48,118.48,11848
22-Apr-19,118.58,118.58,118.58,118.58,23716
18-Apr-19,118.16,118.21,118.16,118.21,23637
17-Apr-19,118.61,118.61,118.61,118.61,59305
16-Apr-19,116.64,116.64,116.64,116.64,11664
15-Apr-19,114.89,115.71,114.89,115.44,138443
12-Apr-19,116.36,117.73,116.36,117.73,105062
11-Apr-19,112.11,112.11,112.11,112.11,56055
10-Apr-19,111.57,111.57,111.57,111.57,56055
09-Apr-19,111.35,111.37,111.35,111.37,56055
08-Apr-19,112.25,112.57,112.25,112.57,56055
05-Apr-19,112.33,112.33,112.33,112.33,56055
04-Apr-19,114.41,114.41,112.24,112.91,56055
02-Apr-19,109.41,110.69,109.41,110.69,56055
01-Apr-19,110.15,111.01,110.15,111.01,56055
29-Mar-19,107.21,108.07,107.21,108.07,56055
28-Mar-19,105.44,106.55,105.44,106.55,56055
27-Mar-19,108.34,108.34,108.34,108.34,56055
26-Mar-19,103.84,105.33,103.84,105.33,56055
25-Mar-19,103.95,103.95,103.95,103.95,56055
22-Mar-19,106.74,106.74,105.47,105.52,56055
21-Mar-19,107.40,107.40,107.30,107.40,56055
20-Mar-19,108.87,108.87,108.87,108.87,56055
19-Mar-19,112.26,112.26,112.26,112.26,56055
18-Mar-19,113.98,113.98,112.60,113.03,56055
15-Mar-19,112.57,112.57,112.40,112.40,56055
14-Mar-19,113.13,113.13,113.13,113.13,56055
13-Mar-19,112.27,112.27,112.27,112.27,56055
11-Mar-19,110.80,110.80,110.80,110.80,56055
08-Mar-19,109.90,110.85,109.90,110.85,56055
07-Mar-19,110.65,110.65,110.65,110.65,56055
06-Mar-19,110.25,110.25,110.25,110.25,56055
28-Feb-19,109.29,109.29,109.29,109.29,56055
25-Feb-19,110.10,110.10,109.55,109.55,56055
22-Feb-19,108.74,108.74,108.18,108.18,56055
21-Feb-19,108.92,109.71,108.92,109.71,56055
20-Feb-19,109.68,109.68,109.68,109.68,56055
19-Feb-19,108.21,108.21,108.21,108.21,56055
15-Feb-19,107.80,108.82,107.78,107.78,56055
14-Feb-19,107.04,107.04,107.04,107.04,56055
13-Feb-19,107.78,107.78,107.78,107.78,56055

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BOAC34