Cotação atual, histórico e gráfico do papel: BOAS3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
07-Aug-23,7.98,7.99,7.90,7.95,184883830
04-Aug-23,7.98,8.01,7.96,7.98,12395130
03-Aug-23,7.99,8.00,7.96,7.97,5819201
02-Aug-23,7.96,7.98,7.95,7.98,10210618
01-Aug-23,7.96,7.98,7.95,7.95,2884655
31-Jul-23,8.00,8.00,7.96,7.98,3383383
28-Jul-23,7.97,7.99,7.96,7.99,1071475
27-Jul-23,7.94,7.98,7.92,7.98,7575329
26-Jul-23,7.95,7.97,7.93,7.93,4123087
25-Jul-23,7.95,7.99,7.92,7.95,5506923
24-Jul-23,7.93,7.96,7.92,7.95,13265773
21-Jul-23,7.94,7.96,7.90,7.93,11767227
20-Jul-23,7.98,8.00,7.92,7.96,21939164
19-Jul-23,7.97,8.02,7.96,8.00,12149711
18-Jul-23,7.98,7.99,7.96,7.97,14983281
17-Jul-23,7.97,7.99,7.95,7.99,26802282
14-Jul-23,7.95,7.98,7.91,7.97,16810988
13-Jul-23,7.98,7.98,7.94,7.95,6521366
12-Jul-23,7.96,7.99,7.94,7.97,11858614
11-Jul-23,7.98,8.00,7.95,7.97,32536528
10-Jul-23,8.00,8.00,7.94,7.98,6557440
07-Jul-23,7.96,8.00,7.93,7.99,76715206
06-Jul-23,7.96,7.98,7.92,7.98,15122563
05-Jul-23,8.00,8.00,7.94,7.96,59998542
04-Jul-23,7.97,8.08,7.91,7.99,7085569
03-Jul-23,7.93,7.98,7.89,7.95,27176797
30-Jun-23,7.86,7.95,7.83,7.94,22260761
29-Jun-23,7.73,7.88,7.73,7.84,13485599
28-Jun-23,7.77,7.80,7.71,7.74,3284880
27-Jun-23,7.76,7.82,7.69,7.72,5135832
26-Jun-23,7.77,7.85,7.75,7.78,3168576
23-Jun-23,7.79,7.85,7.75,7.79,5950112
22-Jun-23,7.85,7.85,7.75,7.79,6177113
21-Jun-23,7.85,7.85,7.76,7.84,4851669
20-Jun-23,7.82,7.85,7.78,7.85,5158834
19-Jun-23,7.83,7.83,7.69,7.80,18225613
16-Jun-23,7.76,7.82,7.71,7.75,6201146
15-Jun-23,7.88,7.90,7.75,7.75,7492411
14-Jun-23,7.79,7.88,7.75,7.86,5233286
13-Jun-23,7.90,7.90,7.75,7.82,9432999
12-Jun-23,7.72,7.86,7.70,7.86,14258859
09-Jun-23,7.76,7.82,7.68,7.75,4208586
07-Jun-23,7.74,7.91,7.58,7.76,4772557
06-Jun-23,7.76,7.83,7.72,7.74,3860145
05-Jun-23,7.75,7.81,7.60,7.72,4893277
02-Jun-23,7.70,7.84,7.63,7.72,5936813
01-Jun-23,7.59,7.72,7.58,7.69,21742765
31-May-23,7.59,7.72,7.56,7.56,7267465
30-May-23,7.70,7.74,7.55,7.62,5137531
29-May-23,7.69,7.84,7.67,7.73,3039749
26-May-23,7.65,7.74,7.61,7.70,11265554
25-May-23,7.59,7.76,7.59,7.65,8942740
24-May-23,7.61,7.74,7.56,7.59,4357050
23-May-23,7.53,7.70,7.53,7.66,3321172
22-May-23,7.60,7.66,7.52,7.56,10386659
19-May-23,7.69,7.79,7.50,7.65,8672728
18-May-23,7.65,7.74,7.59,7.74,5693068
17-May-23,7.61,7.66,7.50,7.62,21891915
16-May-23,7.73,7.73,7.50,7.62,7326720
15-May-23,7.64,7.72,7.60,7.70,3906664
12-May-23,7.54,7.74,7.50,7.67,4234274
11-May-23,7.72,7.74,7.47,7.53,13450660
10-May-23,7.62,7.75,7.62,7.68,4208131
09-May-23,7.65,7.78,7.65,7.67,3585516
08-May-23,7.62,7.76,7.59,7.70,4417471
05-May-23,7.55,7.71,7.46,7.60,4783275
04-May-23,7.50,7.69,7.49,7.56,4118721
03-May-23,7.54,7.66,7.50,7.52,4014734
02-May-23,7.55,7.61,7.48,7.58,3103776
28-Apr-23,7.58,7.64,7.51,7.52,9228244
27-Apr-23,7.64,7.64,7.53,7.60,4116628
26-Apr-23,7.48,7.71,7.48,7.60,2795539
25-Apr-23,7.49,7.55,7.45,7.52,3967675
24-Apr-23,7.54,7.56,7.46,7.50,6185085
20-Apr-23,7.50,7.56,7.50,7.52,4457831
19-Apr-23,7.65,7.65,7.50,7.55,9227339
18-Apr-23,7.65,7.71,7.59,7.62,4187975
17-Apr-23,7.68,7.72,7.65,7.65,3004041
14-Apr-23,7.70,7.70,7.65,7.66,4422996
13-Apr-23,7.69,7.75,7.65,7.65,4256028
12-Apr-23,7.64,7.76,7.63,7.72,5887243
11-Apr-23,7.62,7.80,7.60,7.71,11962013
10-Apr-23,7.73,7.76,7.60,7.62,6159960
06-Apr-23,7.64,7.74,7.58,7.67,6065389
05-Apr-23,7.55,7.65,7.47,7.65,13717826
04-Apr-23,7.48,7.60,7.44,7.51,8518231
03-Apr-23,7.54,7.55,7.44,7.51,4767988
31-Mar-23,7.60,7.60,7.44,7.55,6017292
30-Mar-23,7.56,7.60,7.41,7.53,3955505
29-Mar-23,7.56,7.60,7.42,7.47,5795204
28-Mar-23,7.43,7.50,7.39,7.50,12512907
27-Mar-23,7.40,7.55,7.37,7.46,3870702
24-Mar-23,7.48,7.50,7.39,7.47,2894632
23-Mar-23,7.50,7.50,7.23,7.45,7422726
22-Mar-23,7.32,7.50,7.32,7.47,5496284
21-Mar-23,7.43,7.45,7.28,7.37,5215281
20-Mar-23,7.44,7.49,7.31,7.42,5417335
17-Mar-23,7.40,7.66,7.29,7.39,5893136
16-Mar-23,7.41,7.55,7.40,7.46,6906161
15-Mar-23,7.49,7.53,7.43,7.45,5411974
14-Mar-23,7.55,7.60,7.45,7.48,30379247
13-Mar-23,7.57,7.63,7.50,7.52,6746096
10-Mar-23,7.51,7.77,7.50,7.61,4061538
09-Mar-23,7.64,7.72,7.50,7.54,8267197
08-Mar-23,7.58,7.70,7.53,7.60,5043083
07-Mar-23,7.66,7.66,7.47,7.50,4570941
06-Mar-23,7.51,7.67,7.46,7.50,11244672
03-Mar-23,7.57,7.57,7.44,7.50,63001351
02-Mar-23,7.52,7.53,7.45,7.53,14527066
01-Mar-23,7.56,7.63,7.30,7.59,12453350
28-Feb-23,7.60,7.80,7.50,7.59,8538215
27-Feb-23,7.64,7.72,7.58,7.65,3517297
24-Feb-23,7.65,7.70,7.55,7.70,8573573
23-Feb-23,7.78,7.80,7.57,7.63,12752147
22-Feb-23,7.59,7.80,7.51,7.80,3704257
17-Feb-23,7.69,7.72,7.58,7.66,6198782
16-Feb-23,7.71,7.77,7.57,7.69,4983023
15-Feb-23,7.70,7.75,7.56,7.70,4976961
14-Feb-23,7.70,7.76,7.60,7.63,41242926
13-Feb-23,7.72,7.75,7.60,7.67,25710459
10-Feb-23,7.69,7.81,7.63,7.67,12946915
09-Feb-23,7.70,7.70,7.53,7.60,9731714
08-Feb-23,7.68,7.69,7.40,7.67,10255943
07-Feb-23,7.71,7.75,7.55,7.66,9343252
06-Feb-23,7.76,7.79,7.65,7.71,11753632
03-Feb-23,7.76,7.83,7.60,7.74,7755531
02-Feb-23,7.83,7.89,7.71,7.81,12311410
01-Feb-23,7.71,7.83,7.66,7.83,11766534
31-Jan-23,7.74,7.77,7.70,7.70,4811736
30-Jan-23,7.67,7.79,7.65,7.74,4054626
27-Jan-23,7.72,7.75,7.70,7.73,4308945
26-Jan-23,7.75,7.78,7.63,7.75,12728398
25-Jan-23,7.71,7.83,7.70,7.75,11406387
24-Jan-23,7.80,7.81,7.70,7.74,7841520