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
17/10/2025	1,29%	0,88	69,18	69,08	68,84	69,78	196K	103
16/10/2025	-4,11%	-2,93	68,30	71,23	68,04	71,75	10M	372
15/10/2025	3,46%	2,38	71,23	71,19	70,55	71,90	7M	680
14/10/2025	3,33%	2,22	68,85	67,25	67,11	69,04	2M	234
13/10/2025	-0,18%	-0,12	66,63	67,16	66,60	67,55	865K	127
10/10/2025	0,00%	0,00	66,75	67,42	66,75	68,60	83K	174
09/10/2025	0,50%	0,33	66,75	66,28	66,28	67,23	201K	52

08/10/2025	-0,85%	-0,57	66,42	67,44	66,42	67,56	78K	71
07/10/2025	0,46%	0,31	66,99	67,00	66,93	67,80	2M	1.493
06/10/2025	-0,92%	-0,62	66,68	67,51	66,30	68,44	129K	111
03/10/2025	0,22%	0,15	67,30	67,95	67,30	68,42	212K	139
02/10/2025	-0,46%	-0,31	67,15	68,10	66,86	68,10	292K	66
01/10/2025	-1,40%	-0,96	67,46	69,11	67,42	69,11	196K	83
30/09/2025	-1,67%	-1,16	68,42	69,58	67,97	69,70	333K	75
29/09/2025	0,09%	0,06	69,58	69,52	69,30	69,94	182K	76
26/09/2025	0,17%	0,12	69,52	70,00	69,52	70,41	647K	83
25/09/2025	1,12%	0,77	69,40	68,89	68,32	70,00	247K	78
24/09/2025	0,99%	0,67	68,63	68,64	68,46	69,50	344K	67
23/09/2025	-1,58%	-1,09	67,96	69,05	67,96	70,46	3M	122
22/09/2025	-1,03%	-0,72	69,05	69,41	69,05	70,20	442K	85
19/09/2025	1,00%	0,69	69,77	69,08	69,04	70,10	309K	134
18/09/2025	1,56%	1,06	69,08	68,55	68,08	69,35	338K	103
17/09/2025	1,19%	0,80	68,02	67,24	67,24	68,50	1M	142
16/09/2025	0,25%	0,17	67,22	67,36	66,72	67,42	993K	84
15/09/2025	-0,86%	-0,58	67,05	67,63	67,05	68,00	941K	98
12/09/2025	-0,84%	-0,57	67,63	68,75	67,54	68,75	405K	79
11/09/2025	0,81%	0,55	68,20	67,00	67,00	68,55	1M	60
10/09/2025	-0,60%	-0,41	67,65	68,08	67,50	68,34	2M	104
09/09/2025	1,87%	1,25	68,06	66,81	66,81	68,52	5M	131
08/09/2025	-0,57%	-0,38	66,81	67,47	66,31	67,55	1M	79
05/09/2025	-1,77%	-1,21	67,19	68,90	66,56	68,90	3M	132
04/09/2025	0,50%	0,34	68,40	68,60	67,81	68,78	435K	72
03/09/2025	-1,00%	-0,69	68,06	67,98	67,44	68,82	243K	78
02/09/2025	0,36%	0,25	68,75	68,50	68,20	68,88	927K	124
01/09/2025	0,20%	0,14	68,50	68,36	68,30	69,09	537K	112
29/08/2025	0,74%	0,50	68,36	68,82	68,20	69,00	632K	88
28/08/2025	-0,69%	-0,47	67,86	68,03	67,86	68,41	161K	53
27/08/2025	0,59%	0,40	68,33	68,61	68,00	68,70	195K	88
26/08/2025	1,34%	0,90	67,93	67,03	66,65	68,14	557K	161
25/08/2025	-0,18%	-0,12	67,03	65,80	65,80	67,20	499K	93
22/08/2025	1,84%	1,21	67,15	66,50	66,18	67,29	1M	274
21/08/2025	-0,33%	-0,22	65,94	66,55	65,50	66,55	387K	86
20/08/2025	-0,21%	-0,14	66,16	65,99	65,64	66,30	489K	74
19/08/2025	1,69%	1,10	66,30	65,20	65,10	66,30	4M	218
18/08/2025	3,31%	2,09	65,20	63,11	63,11	65,20	8M	271
15/08/2025	-2,34%	-1,51	63,11	64,75	63,11	64,75	2M	4.806
14/08/2025	1,78%	1,13	64,62	63,40	63,36	64,67	1M	225
13/08/2025	-0,49%	-0,31	63,49	64,33	63,42	64,44	1M	124
12/08/2025	1,82%	1,14	63,80	63,15	63,15	64,33	986K	200
11/08/2025	0,98%	0,61	62,66	62,63	62,59	63,10	12M	358
08/08/2025	1,42%	0,87	62,05	61,44	61,08	62,85	3M	269
07/08/2025	-2,02%	-1,26	61,18	62,44	60,69	62,44	2M	326
06/08/2025	-0,21%	-0,13	62,44	63,15	62,00	63,15	420K	168
05/08/2025	-0,57%	-0,36	62,57	63,40	61,62	63,40	1M	180
04/08/2025	-0,29%	-0,18	62,93	63,61	62,76	63,61	2M	451
01/08/2025	-4,44%	-2,93	63,11	64,98	62,86	64,98	5M	233
31/07/2025	-0,99%	-0,66	66,04	67,53	66,04	67,53	424K	112
30/07/2025	0,08%	0,05	66,70	66,90	66,55	67,99	260K	120
29/07/2025	-1,07%	-0,72	66,65	66,99	66,65	67,80	563K	134
28/07/2025	-0,52%	-0,35	67,37	67,72	67,29	67,99	589K	159
25/07/2025	1,59%	1,06	67,72	66,99	66,30	67,72	470K	174
24/07/2025	0,50%	0,33	66,66	67,00	66,58	67,65	432K	165
23/07/2025	-0,18%	-0,12	66,33	67,02	66,31	67,02	3M	229
22/07/2025	-0,42%	-0,28	66,45	66,73	66,24	66,89	5M	170
21/07/2025	1,26%	0,83	66,73	66,14	65,73	66,87	745K	159
18/07/2025	1,54%	1,00	65,90	65,50	65,06	66,36	7M	221
17/07/2025	1,88%	1,20	64,90	62,55	62,55	65,43	2M	172
16/07/2025	-2,15%	-1,40	63,70	65,76	62,62	65,76	5M	277
15/07/2025	-1,44%	-0,95	65,10	65,59	64,00	65,59	1M	191
14/07/2025	2,13%	1,38	66,05	65,29	64,68	66,05	496K	202
11/07/2025	-1,52%	-1,00	64,67	65,69	64,56	65,69	2M	124
10/07/2025	1,56%	1,01	65,67	65,25	64,92	65,67	5M	247
09/07/2025	0,81%	0,52	64,66	64,79	63,72	64,79	814K	149
08/07/2025	-3,17%	-2,10	64,14	65,99	64,12	65,99	635K	400
07/07/2025	1,28%	0,84	66,24	66,07	66,07	67,20	4M	233
04/07/2025	-1,39%	-0,92	65,40	66,84	65,40	66,84	299K	169
03/07/2025	0,77%	0,51	66,32	66,25	66,01	66,70	636K	163
02/07/2025	0,32%	0,21	65,81	65,60	65,57	66,30	4M	602
01/07/2025	2,04%	1,31	65,60	64,97	63,95	66,21	662K	182
27/06/2025	-1,34%	-0,87	64,29	64,65	64,29	65,35	1M	505
26/06/2025	0,37%	0,24	65,16	64,92	64,86	65,64	1M	168
25/06/2025	1,17%	0,75	64,92	64,82	64,38	65,31	5M	489
24/06/2025	1,12%	0,71	64,17	63,80	63,80	64,93	3M	169
23/06/2025	0,44%	0,28	63,46	63,12	62,44	63,78	1M	108
20/06/2025	2,03%	1,26	63,18	61,92	61,92	63,18	5M	213
18/06/2025	2,04%	1,24	61,92	60,75	60,64	62,15	521K	101
17/06/2025	-0,78%	-0,48	60,68	60,85	60,45	61,16	713K	124
16/06/2025	0,64%	0,39	61,16	61,15	61,00	61,86	610K	383
13/06/2025	-1,46%	-0,90	60,77	61,90	60,77	61,90	745K	109
12/06/2025	-0,16%	-0,10	61,67	61,50	60,87	61,89	2M	109
11/06/2025	-1,28%	-0,80	61,77	62,38	61,63	62,91	5M	225
10/06/2025	0,19%	0,12	62,57	62,45	62,11	62,90	2M	510
09/06/2025	0,00%	0,00	62,45	62,75	62,45	63,43	1M	132
06/06/2025	0,77%	0,48	62,45	62,00	62,00	63,20	955K	340
05/06/2025	-0,82%	-0,51	61,97	62,27	61,17	62,50	627K	175
04/06/2025	-0,11%	-0,07	62,48	63,10	62,45	63,40	303K	286
03/06/2025	0,08%	0,05	62,55	63,03	62,41	63,10	2M	92
02/06/2025	-0,98%	-0,62	62,50	62,51	61,52	62,79	2M	136
30/05/2025	0,94%	0,59	63,12	63,04	62,43	63,40	2M	79
29/05/2025	-0,16%	-0,10	62,53	62,21	62,00	62,88	2M	214
28/05/2025	-0,18%	-0,11	62,63	62,75	62,61	63,03	396K	140
27/05/2025	3,53%	2,14	62,74	61,60	61,27	62,74	976K	344
26/05/2025	0,00%	0,00	60,60	60,60	60,60	61,59	85K	79
23/05/2025	-1,11%	-0,68	60,60	60,00	60,00	61,55	1M	130
22/05/2025	0,54%	0,33	61,28	61,00	60,81	61,60	1M	137
21/05/2025	-3,48%	-2,20	60,95	63,05	60,95	63,05	1M	172
20/05/2025	-0,74%	-0,47	63,15	63,51	63,02	63,65	521K	111
19/05/2025	0,87%	0,55	63,62	63,30	62,41	63,95	2M	143
16/05/2025	-0,22%	-0,14	63,07	63,18	62,28	63,55	3M	186
15/05/2025	-0,21%	-0,13	63,21	63,33	61,92	63,45	1M	823
14/05/2025	1,77%	1,10	63,34	62,24	61,90	63,34	846K	162
13/05/2025	0,48%	0,30	62,24	61,94	61,10	62,40	2M	244
12/05/2025	5,11%	3,01	61,94	61,30	61,15	62,20	2M	522
09/05/2025	-0,07%	-0,04	58,93	59,59	58,78	59,59	515K	103
08/05/2025	0,29%	0,17	58,97	58,80	58,45	59,77	948K	129
07/05/2025	0,87%	0,51	58,80	58,83	58,78	59,30	283K	77
06/05/2025	-0,68%	-0,40	58,29	58,71	57,93	58,90	270K	77
05/05/2025	1,84%	1,06	58,69	58,17	57,26	59,01	2M	878
02/05/2025	1,60%	0,91	57,63	57,00	57,00	58,29	2M	452
30/04/2025	0,44%	0,25	56,72	56,46	55,00	56,72	558K	197
29/04/2025	0,59%	0,33	56,47	56,71	55,75	56,71	409K	173
28/04/2025	-0,07%	-0,04	56,14	56,18	55,92	56,60	748K	554
25/04/2025	0,27%	0,15	56,18	56,52	55,86	56,52	267K	173
24/04/2025	1,41%	0,78	56,03	55,20	54,56	56,43	2M	216
23/04/2025	0,93%	0,51	55,25	55,80	55,25	56,79	1M	513
22/04/2025	0,79%	0,43	54,74	53,95	53,67	55,08	596K	272
17/04/2025	-0,31%	-0,17	54,31	55,20	54,21	55,31	805K	304
16/04/2025	-2,19%	-1,22	54,48	56,00	54,20	56,05	2M	343
15/04/2025	4,15%	2,22	55,70	53,04	53,04	56,54	3M	2.399
14/04/2025	2,47%	1,29	53,48	53,00	52,96	54,11	2M	367
11/04/2025	-0,40%	-0,21	52,19	52,50	51,25	52,96	2M	449
10/04/2025	-3,07%	-1,66	52,40	54,05	51,44	54,05	5M	400
09/04/2025	4,30%	2,23	54,06	52,26	50,05	55,10	12M	713
08/04/2025	-	-	51,83	54,32	51,65	54,80	7M	992

Date,Open,High,Low,Close,Volume
17-Oct-25,69.08,69.78,68.84,69.18,195869
16-Oct-25,71.23,71.75,68.04,68.30,10335949
15-Oct-25,71.19,71.90,70.55,71.23,6981234
14-Oct-25,67.25,69.04,67.11,68.85,1768808
13-Oct-25,67.16,67.55,66.60,66.63,865146
10-Oct-25,67.42,68.60,66.75,66.75,83306
09-Oct-25,66.28,67.23,66.28,66.75,201148
08-Oct-25,67.44,67.56,66.42,66.42,78453
07-Oct-25,67.00,67.80,66.93,66.99,1700254
06-Oct-25,67.51,68.44,66.30,66.68,129302
03-Oct-25,67.95,68.42,67.30,67.30,212352
02-Oct-25,68.10,68.10,66.86,67.15,292449
01-Oct-25,69.11,69.11,67.42,67.46,196135
30-Sep-25,69.58,69.70,67.97,68.42,332747
29-Sep-25,69.52,69.94,69.30,69.58,182332
26-Sep-25,70.00,70.41,69.52,69.52,646898
25-Sep-25,68.89,70.00,68.32,69.40,247053
24-Sep-25,68.64,69.50,68.46,68.63,344067
23-Sep-25,69.05,70.46,67.96,67.96,2620242
22-Sep-25,69.41,70.20,69.05,69.05,442380
19-Sep-25,69.08,70.10,69.04,69.77,309440
18-Sep-25,68.55,69.35,68.08,69.08,338264
17-Sep-25,67.24,68.50,67.24,68.02,1326640
16-Sep-25,67.36,67.42,66.72,67.22,992842
15-Sep-25,67.63,68.00,67.05,67.05,940864
12-Sep-25,68.75,68.75,67.54,67.63,405248
11-Sep-25,67.00,68.55,67.00,68.20,1018217
10-Sep-25,68.08,68.34,67.50,67.65,1835481
09-Sep-25,66.81,68.52,66.81,68.06,5154614
08-Sep-25,67.47,67.55,66.31,66.81,1188984
05-Sep-25,68.90,68.90,66.56,67.19,2977807
04-Sep-25,68.60,68.78,67.81,68.40,434598
03-Sep-25,67.98,68.82,67.44,68.06,243180
02-Sep-25,68.50,68.88,68.20,68.75,926502
01-Sep-25,68.36,69.09,68.30,68.50,536905
29-Aug-25,68.82,69.00,68.20,68.36,631844
28-Aug-25,68.03,68.41,67.86,67.86,160596
27-Aug-25,68.61,68.70,68.00,68.33,195063
26-Aug-25,67.03,68.14,66.65,67.93,556763
25-Aug-25,65.80,67.20,65.80,67.03,499216
22-Aug-25,66.50,67.29,66.18,67.15,1296157
21-Aug-25,66.55,66.55,65.50,65.94,386694
20-Aug-25,65.99,66.30,65.64,66.16,489076
19-Aug-25,65.20,66.30,65.10,66.30,3786881
18-Aug-25,63.11,65.20,63.11,65.20,8199296
15-Aug-25,64.75,64.75,63.11,63.11,1578664
14-Aug-25,63.40,64.67,63.36,64.62,1351325
13-Aug-25,64.33,64.44,63.42,63.49,1055665
12-Aug-25,63.15,64.33,63.15,63.80,985548
11-Aug-25,62.63,63.10,62.59,62.66,11860792
08-Aug-25,61.44,62.85,61.08,62.05,2666168
07-Aug-25,62.44,62.44,60.69,61.18,2457183
06-Aug-25,63.15,63.15,62.00,62.44,420183
05-Aug-25,63.40,63.40,61.62,62.57,1299850
04-Aug-25,63.61,63.61,62.76,62.93,1615033
01-Aug-25,64.98,64.98,62.86,63.11,4648175
31-Jul-25,67.53,67.53,66.04,66.04,423759
30-Jul-25,66.90,67.99,66.55,66.70,259572
29-Jul-25,66.99,67.80,66.65,66.65,562933
28-Jul-25,67.72,67.99,67.29,67.37,588939
25-Jul-25,66.99,67.72,66.30,67.72,469939
24-Jul-25,67.00,67.65,66.58,66.66,431576
23-Jul-25,67.02,67.02,66.31,66.33,2861072
22-Jul-25,66.73,66.89,66.24,66.45,4776576
21-Jul-25,66.14,66.87,65.73,66.73,745228
18-Jul-25,65.50,66.36,65.06,65.90,7186044
17-Jul-25,62.55,65.43,62.55,64.90,2063134
16-Jul-25,65.76,65.76,62.62,63.70,4990218
15-Jul-25,65.59,65.59,64.00,65.10,1105370
14-Jul-25,65.29,66.05,64.68,66.05,495752
11-Jul-25,65.69,65.69,64.56,64.67,2182004
10-Jul-25,65.25,65.67,64.92,65.67,4842583
09-Jul-25,64.79,64.79,63.72,64.66,813842
08-Jul-25,65.99,65.99,64.12,64.14,635203
07-Jul-25,66.07,67.20,66.07,66.24,4070109
04-Jul-25,66.84,66.84,65.40,65.40,299084
03-Jul-25,66.25,66.70,66.01,66.32,636413
02-Jul-25,65.60,66.30,65.57,65.81,3586968
01-Jul-25,64.97,66.21,63.95,65.60,661582
27-Jun-25,64.65,65.35,64.29,64.29,1404689
26-Jun-25,64.92,65.64,64.86,65.16,1272370
25-Jun-25,64.82,65.31,64.38,64.92,5358592
24-Jun-25,63.80,64.93,63.80,64.17,3314266
23-Jun-25,63.12,63.78,62.44,63.46,1207286
20-Jun-25,61.92,63.18,61.92,63.18,5462393
18-Jun-25,60.75,62.15,60.64,61.92,520660
17-Jun-25,60.85,61.16,60.45,60.68,712796
16-Jun-25,61.15,61.86,61.00,61.16,609996
13-Jun-25,61.90,61.90,60.77,60.77,744933
12-Jun-25,61.50,61.89,60.87,61.67,1618623
11-Jun-25,62.38,62.91,61.63,61.77,4643825
10-Jun-25,62.45,62.90,62.11,62.57,1562505
09-Jun-25,62.75,63.43,62.45,62.45,1132765
06-Jun-25,62.00,63.20,62.00,62.45,955192
05-Jun-25,62.27,62.50,61.17,61.97,626911
04-Jun-25,63.10,63.40,62.45,62.48,302652
03-Jun-25,63.03,63.10,62.41,62.55,1627623
02-Jun-25,62.51,62.79,61.52,62.50,1664554
30-May-25,63.04,63.40,62.43,63.12,1540015
29-May-25,62.21,62.88,62.00,62.53,1861524
28-May-25,62.75,63.03,62.61,62.63,395755
27-May-25,61.60,62.74,61.27,62.74,975601
26-May-25,60.60,61.59,60.60,60.60,84767
23-May-25,60.00,61.55,60.00,60.60,1484916
22-May-25,61.00,61.60,60.81,61.28,1289678
21-May-25,63.05,63.05,60.95,60.95,1382173
20-May-25,63.51,63.65,63.02,63.15,521032
19-May-25,63.30,63.95,62.41,63.62,1589856
16-May-25,63.18,63.55,62.28,63.07,3092370
15-May-25,63.33,63.45,61.92,63.21,1419450
14-May-25,62.24,63.34,61.90,63.34,846411
13-May-25,61.94,62.40,61.10,62.24,1876179
12-May-25,61.30,62.20,61.15,61.94,1695977
09-May-25,59.59,59.59,58.78,58.93,515284
08-May-25,58.80,59.77,58.45,58.97,948497
07-May-25,58.83,59.30,58.78,58.80,283106
06-May-25,58.71,58.90,57.93,58.29,270032
05-May-25,58.17,59.01,57.26,58.69,1704658
02-May-25,57.00,58.29,57.00,57.63,1987304
30-Apr-25,56.46,56.72,55.00,56.72,557679
29-Apr-25,56.71,56.71,55.75,56.47,408612
28-Apr-25,56.18,56.60,55.92,56.14,748466
25-Apr-25,56.52,56.52,55.86,56.18,267485
24-Apr-25,55.20,56.43,54.56,56.03,2123670
23-Apr-25,55.80,56.79,55.25,55.25,1308105
22-Apr-25,53.95,55.08,53.67,54.74,595642
17-Apr-25,55.20,55.31,54.21,54.31,805241
16-Apr-25,56.00,56.05,54.20,54.48,1794082
15-Apr-25,53.04,56.54,53.04,55.70,3108758
14-Apr-25,53.00,54.11,52.96,53.48,1920124
11-Apr-25,52.50,52.96,51.25,52.19,2101758
10-Apr-25,54.05,54.05,51.44,52.40,5088676
09-Apr-25,52.26,55.10,50.05,54.06,12018435
08-Apr-25,54.32,54.80,51.65,51.83,6878392

*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