Cotação atual, histórico e gráfico do papel: BOBR4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/11/2019 | 6,32% | 0,11 | 1,85 | 1,75 | 1,75 | 1,85 | 417K | 224 |
| 19/11/2019 | 0,00% | 0,00 | 1,74 | 1,70 | 1,70 | 1,78 | 102K | 53 |
| 18/11/2019 | 1,16% | 0,02 | 1,74 | 1,72 | 1,70 | 1,75 | 84K | 64 |
| 14/11/2019 | 2,38% | 0,04 | 1,72 | 1,69 | 1,68 | 1,73 | 65K | 46 |
| 13/11/2019 | 0,00% | 0,00 | 1,68 | 1,68 | 1,68 | 1,69 | 30K | 24 |
| 12/11/2019 | -0,59% | -0,01 | 1,68 | 1,69 | 1,68 | 1,71 | 66K | 47 |
| 11/11/2019 | 0,60% | 0,01 | 1,69 | 1,68 | 1,68 | 1,70 | 14K | 20 |
| 08/11/2019 | -1,75% | -0,03 | 1,68 | 1,71 | 1,68 | 1,71 | 42K | 44 |
| 07/11/2019 | 1,18% | 0,02 | 1,71 | 1,69 | 1,68 | 1,71 | 23K | 42 |
| 06/11/2019 | 0,00% | 0,00 | 1,69 | 1,70 | 1,68 | 1,71 | 12K | 27 |
| 05/11/2019 | -0,59% | -0,01 | 1,69 | 1,72 | 1,67 | 1,72 | 34K | 45 |
| 04/11/2019 | -1,73% | -0,03 | 1,70 | 1,73 | 1,65 | 1,73 | 109K | 104 |
| 01/11/2019 | 0,00% | 0,00 | 1,73 | 1,73 | 1,71 | 1,73 | 33K | 52 |
| 31/10/2019 | 0,58% | 0,01 | 1,73 | 1,72 | 1,72 | 1,73 | 8K | 16 |
| 30/10/2019 | 0,00% | 0,00 | 1,72 | 1,71 | 1,71 | 1,73 | 27K | 19 |
| 29/10/2019 | 0,00% | 0,00 | 1,72 | 1,71 | 1,71 | 1,73 | 26K | 32 |
| 28/10/2019 | -1,71% | -0,03 | 1,72 | 1,76 | 1,70 | 1,76 | 34K | 45 |
| 25/10/2019 | -0,57% | -0,01 | 1,75 | 1,77 | 1,72 | 1,77 | 26K | 26 |
| 24/10/2019 | 0,57% | 0,01 | 1,76 | 1,77 | 1,75 | 1,78 | 33K | 26 |
| 23/10/2019 | -0,57% | -0,01 | 1,75 | 1,76 | 1,75 | 1,77 | 5K | 12 |
| 22/10/2019 | 0,57% | 0,01 | 1,76 | 1,75 | 1,74 | 1,77 | 12K | 29 |
| 21/10/2019 | -0,57% | -0,01 | 1,75 | 1,76 | 1,74 | 1,80 | 120K | 62 |
| 18/10/2019 | 2,92% | 0,05 | 1,76 | 1,74 | 1,72 | 1,84 | 160K | 121 |
| 17/10/2019 | 0,00% | 0,00 | 1,71 | 1,70 | 1,70 | 1,73 | 16K | 22 |
| 16/10/2019 | -1,72% | -0,03 | 1,71 | 1,74 | 1,70 | 1,76 | 48K | 52 |
| 15/10/2019 | 4,19% | 0,07 | 1,74 | 1,65 | 1,65 | 1,74 | 90K | 74 |
| 14/10/2019 | 1,21% | 0,02 | 1,67 | 1,69 | 1,65 | 1,69 | 14K | 22 |
| 11/10/2019 | 0,61% | 0,01 | 1,65 | 1,64 | 1,64 | 1,69 | 26K | 37 |
| 10/10/2019 | -1,80% | -0,03 | 1,64 | 1,68 | 1,64 | 1,69 | 48K | 48 |
| 09/10/2019 | 1,83% | 0,03 | 1,67 | 1,64 | 1,64 | 1,70 | 26K | 30 |
| 08/10/2019 | -2,96% | -0,05 | 1,64 | 1,69 | 1,62 | 1,69 | 141K | 114 |
| 07/10/2019 | -1,17% | -0,02 | 1,69 | 1,70 | 1,69 | 1,72 | 51K | 54 |
| 04/10/2019 | -1,72% | -0,03 | 1,71 | 1,73 | 1,69 | 1,74 | 89K | 91 |
| 03/10/2019 | -1,69% | -0,03 | 1,74 | 1,77 | 1,74 | 1,79 | 62K | 45 |
| 02/10/2019 | -1,67% | -0,03 | 1,77 | 1,86 | 1,75 | 1,87 | 145K | 110 |
| 01/10/2019 | -1,64% | -0,03 | 1,80 | 1,81 | 1,80 | 1,82 | 16K | 25 |
| 30/09/2019 | -0,54% | -0,01 | 1,83 | 1,83 | 1,78 | 1,84 | 96K | 46 |
| 27/09/2019 | -1,08% | -0,02 | 1,84 | 1,85 | 1,84 | 1,88 | 10K | 25 |
| 26/09/2019 | -0,53% | -0,01 | 1,86 | 1,87 | 1,84 | 1,90 | 87K | 51 |
| 25/09/2019 | 0,00% | 0,00 | 1,87 | 1,87 | 1,82 | 1,87 | 27K | 45 |
| 24/09/2019 | -0,53% | -0,01 | 1,87 | 1,85 | 1,85 | 1,90 | 25K | 37 |
| 23/09/2019 | 0,53% | 0,01 | 1,88 | 1,88 | 1,87 | 1,90 | 54K | 27 |
| 20/09/2019 | -1,58% | -0,03 | 1,87 | 1,87 | 1,85 | 1,90 | 57K | 39 |
| 19/09/2019 | 0,00% | 0,00 | 1,90 | 1,91 | 1,88 | 1,91 | 23K | 28 |
| 18/09/2019 | 0,00% | 0,00 | 1,90 | 1,90 | 1,87 | 1,93 | 80K | 53 |
| 17/09/2019 | 0,53% | 0,01 | 1,90 | 1,85 | 1,82 | 1,93 | 99K | 122 |
| 16/09/2019 | 5,00% | 0,09 | 1,89 | 1,80 | 1,75 | 1,90 | 140K | 134 |
| 13/09/2019 | -1,10% | -0,02 | 1,80 | 1,82 | 1,80 | 1,83 | 16K | 36 |
| 12/09/2019 | 1,11% | 0,02 | 1,82 | 1,80 | 1,78 | 1,82 | 36K | 41 |
| 11/09/2019 | 1,12% | 0,02 | 1,80 | 1,78 | 1,77 | 1,81 | 21K | 38 |
| 10/09/2019 | -1,11% | -0,02 | 1,78 | 1,80 | 1,78 | 1,80 | 42K | 40 |
| 09/09/2019 | 0,56% | 0,01 | 1,80 | 1,82 | 1,79 | 1,83 | 60K | 59 |
| 06/09/2019 | -2,72% | -0,05 | 1,79 | 1,87 | 1,77 | 1,87 | 81K | 68 |
| 05/09/2019 | -0,54% | -0,01 | 1,84 | 1,88 | 1,83 | 1,89 | 46K | 39 |
| 04/09/2019 | -1,07% | -0,02 | 1,85 | 1,88 | 1,83 | 1,88 | 31K | 45 |
| 03/09/2019 | 1,08% | 0,02 | 1,87 | 1,92 | 1,82 | 1,92 | 59K | 84 |
| 02/09/2019 | -0,54% | -0,01 | 1,85 | 1,85 | 1,85 | 1,97 | 122K | 131 |
| 30/08/2019 | 3,91% | 0,07 | 1,86 | 1,78 | 1,77 | 1,88 | 93K | 80 |
| 29/08/2019 | 4,68% | 0,08 | 1,79 | 1,75 | 1,71 | 1,79 | 114K | 92 |
| 28/08/2019 | 4,27% | 0,07 | 1,71 | 1,70 | 1,68 | 1,80 | 139K | 95 |
| 27/08/2019 | 0,61% | 0,01 | 1,64 | 1,63 | 1,63 | 1,68 | 54K | 40 |
| 26/08/2019 | -6,86% | -0,12 | 1,63 | 1,75 | 1,59 | 1,79 | 238K | 674 |
| 23/08/2019 | 2,94% | 0,05 | 1,75 | 1,71 | 1,71 | 1,75 | 23K | 37 |
| 22/08/2019 | 0,00% | 0,00 | 1,70 | 1,70 | 1,66 | 1,73 | 98K | 66 |
| 21/08/2019 | 2,41% | 0,04 | 1,70 | 1,72 | 1,67 | 1,75 | 135K | 98 |
| 20/08/2019 | -6,21% | -0,11 | 1,66 | 1,78 | 1,64 | 1,78 | 112K | 115 |
| 19/08/2019 | 1,72% | 0,03 | 1,77 | 1,77 | 1,75 | 1,80 | 74K | 77 |
| 16/08/2019 | -5,95% | -0,11 | 1,74 | 1,84 | 1,74 | 1,84 | 198K | 170 |
| 15/08/2019 | -2,12% | -0,04 | 1,85 | 1,88 | 1,80 | 1,88 | 179K | 157 |
| 14/08/2019 | -1,56% | -0,03 | 1,89 | 1,92 | 1,84 | 1,92 | 226K | 189 |
| 13/08/2019 | -1,54% | -0,03 | 1,92 | 1,97 | 1,89 | 1,97 | 238K | 173 |
| 12/08/2019 | -4,41% | -0,09 | 1,95 | 2,10 | 1,94 | 2,15 | 678K | 428 |
| 09/08/2019 | 10,27% | 0,19 | 2,04 | 1,83 | 1,80 | 2,09 | 12M | 689 |
| 08/08/2019 | 0,00% | 0,00 | 1,85 | 1,85 | 1,84 | 1,88 | 246K | 463 |
| 07/08/2019 | -2,12% | -0,04 | 1,85 | 1,87 | 1,85 | 1,93 | 362K | 250 |
| 06/08/2019 | -2,58% | -0,05 | 1,89 | 1,95 | 1,87 | 1,95 | 366K | 536 |
| 05/08/2019 | 0,00% | 0,00 | 1,94 | 1,94 | 1,92 | 1,95 | 107K | 82 |
| 02/08/2019 | 0,00% | 0,00 | 1,94 | 1,96 | 1,94 | 1,97 | 127K | 96 |
| 01/08/2019 | -0,51% | -0,01 | 1,94 | 1,97 | 1,93 | 1,97 | 291K | 129 |
| 31/07/2019 | -1,02% | -0,02 | 1,95 | 1,97 | 1,94 | 1,97 | 110K | 78 |
| 30/07/2019 | 1,55% | 0,03 | 1,97 | 1,95 | 1,93 | 1,98 | 152K | 110 |
| 29/07/2019 | 1,04% | 0,02 | 1,94 | 1,93 | 1,91 | 1,96 | 218K | 126 |
| 26/07/2019 | -1,54% | -0,03 | 1,92 | 1,97 | 1,92 | 1,98 | 295K | 181 |
| 25/07/2019 | -2,50% | -0,05 | 1,95 | 2,03 | 1,93 | 2,04 | 455K | 305 |
| 24/07/2019 | -0,50% | -0,01 | 2,00 | 2,02 | 2,00 | 2,05 | 125K | 77 |
| 23/07/2019 | -0,99% | -0,02 | 2,01 | 2,07 | 2,01 | 2,07 | 255K | 135 |
| 22/07/2019 | 1,00% | 0,02 | 2,03 | 2,01 | 2,01 | 2,08 | 295K | 156 |
| 19/07/2019 | -3,37% | -0,07 | 2,01 | 2,12 | 1,98 | 2,12 | 2M | 631 |
| 18/07/2019 | -6,31% | -0,14 | 2,08 | 2,21 | 2,05 | 2,23 | 2M | 776 |
| 17/07/2019 | -2,20% | -0,05 | 2,22 | 2,27 | 2,19 | 2,27 | 403K | 183 |
| 16/07/2019 | -1,30% | -0,03 | 2,27 | 2,30 | 2,24 | 2,30 | 304K | 119 |
| 15/07/2019 | -3,36% | -0,08 | 2,30 | 2,39 | 2,26 | 2,41 | 362K | 165 |
| 12/07/2019 | 4,39% | 0,10 | 2,38 | 2,29 | 2,28 | 2,46 | 2M | 618 |
| 11/07/2019 | 2,24% | 0,05 | 2,28 | 2,23 | 2,22 | 2,28 | 233K | 121 |
| 10/07/2019 | 0,45% | 0,01 | 2,23 | 2,25 | 2,22 | 2,29 | 233K | 115 |
| 08/07/2019 | 1,83% | 0,04 | 2,22 | 2,20 | 2,20 | 2,34 | 519K | 244 |
| 05/07/2019 | 0,46% | 0,01 | 2,18 | 2,17 | 2,15 | 2,20 | 82K | 57 |
| 04/07/2019 | -0,91% | -0,02 | 2,17 | 2,19 | 2,16 | 2,21 | 93K | 64 |
| 03/07/2019 | 0,46% | 0,01 | 2,19 | 2,15 | 2,14 | 2,20 | 27K | 37 |
| 02/07/2019 | -1,36% | -0,03 | 2,18 | 2,16 | 2,16 | 2,21 | 20K | 15 |
| 01/07/2019 | 0,91% | 0,02 | 2,21 | 2,19 | 2,15 | 2,21 | 62K | 38 |
Date,Open,High,Low,Close,Volume
21-Nov-19,1.75,1.85,1.75,1.85,417178
19-Nov-19,1.70,1.78,1.70,1.74,101624
18-Nov-19,1.72,1.75,1.70,1.74,84397
14-Nov-19,1.69,1.73,1.68,1.72,64613
13-Nov-19,1.68,1.69,1.68,1.68,30288
12-Nov-19,1.69,1.71,1.68,1.68,66004
11-Nov-19,1.68,1.70,1.68,1.69,13975
08-Nov-19,1.71,1.71,1.68,1.68,42345
07-Nov-19,1.69,1.71,1.68,1.71,23073
06-Nov-19,1.70,1.71,1.68,1.69,11865
05-Nov-19,1.72,1.72,1.67,1.69,33571
04-Nov-19,1.73,1.73,1.65,1.70,109215
01-Nov-19,1.73,1.73,1.71,1.73,33379
31-Oct-19,1.72,1.73,1.72,1.73,7571
30-Oct-19,1.71,1.73,1.71,1.72,27250
29-Oct-19,1.71,1.73,1.71,1.72,25544
28-Oct-19,1.76,1.76,1.70,1.72,34184
25-Oct-19,1.77,1.77,1.72,1.75,25889
24-Oct-19,1.77,1.78,1.75,1.76,33203
23-Oct-19,1.76,1.77,1.75,1.75,4577
22-Oct-19,1.75,1.77,1.74,1.76,11699
21-Oct-19,1.76,1.80,1.74,1.75,120485
18-Oct-19,1.74,1.84,1.72,1.76,160007
17-Oct-19,1.70,1.73,1.70,1.71,15850
16-Oct-19,1.74,1.76,1.70,1.71,48112
15-Oct-19,1.65,1.74,1.65,1.74,90075
14-Oct-19,1.69,1.69,1.65,1.67,14186
11-Oct-19,1.64,1.69,1.64,1.65,25550
10-Oct-19,1.68,1.69,1.64,1.64,48351
09-Oct-19,1.64,1.70,1.64,1.67,26378
08-Oct-19,1.69,1.69,1.62,1.64,140663
07-Oct-19,1.70,1.72,1.69,1.69,50691
04-Oct-19,1.73,1.74,1.69,1.71,88986
03-Oct-19,1.77,1.79,1.74,1.74,61554
02-Oct-19,1.86,1.87,1.75,1.77,145145
01-Oct-19,1.81,1.82,1.80,1.80,15922
30-Sep-19,1.83,1.84,1.78,1.83,96131
27-Sep-19,1.85,1.88,1.84,1.84,10403
26-Sep-19,1.87,1.90,1.84,1.86,86529
25-Sep-19,1.87,1.87,1.82,1.87,26745
24-Sep-19,1.85,1.90,1.85,1.87,24879
23-Sep-19,1.88,1.90,1.87,1.88,54004
20-Sep-19,1.87,1.90,1.85,1.87,56751
19-Sep-19,1.91,1.91,1.88,1.90,22550
18-Sep-19,1.90,1.93,1.87,1.90,80327
17-Sep-19,1.85,1.93,1.82,1.90,98596
16-Sep-19,1.80,1.90,1.75,1.89,140309
13-Sep-19,1.82,1.83,1.80,1.80,16161
12-Sep-19,1.80,1.82,1.78,1.82,36037
11-Sep-19,1.78,1.81,1.77,1.80,20898
10-Sep-19,1.80,1.80,1.78,1.78,41786
09-Sep-19,1.82,1.83,1.79,1.80,59920
06-Sep-19,1.87,1.87,1.77,1.79,81230
05-Sep-19,1.88,1.89,1.83,1.84,46405
04-Sep-19,1.88,1.88,1.83,1.85,31148
03-Sep-19,1.92,1.92,1.82,1.87,58999
02-Sep-19,1.85,1.97,1.85,1.85,121521
30-Aug-19,1.78,1.88,1.77,1.86,92520
29-Aug-19,1.75,1.79,1.71,1.79,114294
28-Aug-19,1.70,1.80,1.68,1.71,138902
27-Aug-19,1.63,1.68,1.63,1.64,53947
26-Aug-19,1.75,1.79,1.59,1.63,237734
23-Aug-19,1.71,1.75,1.71,1.75,22524
22-Aug-19,1.70,1.73,1.66,1.70,97839
21-Aug-19,1.72,1.75,1.67,1.70,135347
20-Aug-19,1.78,1.78,1.64,1.66,111596
19-Aug-19,1.77,1.80,1.75,1.77,73640
16-Aug-19,1.84,1.84,1.74,1.74,197760
15-Aug-19,1.88,1.88,1.80,1.85,178873
14-Aug-19,1.92,1.92,1.84,1.89,225962
13-Aug-19,1.97,1.97,1.89,1.92,237856
12-Aug-19,2.10,2.15,1.94,1.95,678150
09-Aug-19,1.83,2.09,1.80,2.04,11704269
08-Aug-19,1.85,1.88,1.84,1.85,245779
07-Aug-19,1.87,1.93,1.85,1.85,361655
06-Aug-19,1.95,1.95,1.87,1.89,365972
05-Aug-19,1.94,1.95,1.92,1.94,107399
02-Aug-19,1.96,1.97,1.94,1.94,126718
01-Aug-19,1.97,1.97,1.93,1.94,291260
31-Jul-19,1.97,1.97,1.94,1.95,110270
30-Jul-19,1.95,1.98,1.93,1.97,152319
29-Jul-19,1.93,1.96,1.91,1.94,218445
26-Jul-19,1.97,1.98,1.92,1.92,295301
25-Jul-19,2.03,2.04,1.93,1.95,454606
24-Jul-19,2.02,2.05,2.00,2.00,125183
23-Jul-19,2.07,2.07,2.01,2.01,255498
22-Jul-19,2.01,2.08,2.01,2.03,294778
19-Jul-19,2.12,2.12,1.98,2.01,1519782
18-Jul-19,2.21,2.23,2.05,2.08,2197339
17-Jul-19,2.27,2.27,2.19,2.22,403451
16-Jul-19,2.30,2.30,2.24,2.27,304402
15-Jul-19,2.39,2.41,2.26,2.30,362079
12-Jul-19,2.29,2.46,2.28,2.38,1626655
11-Jul-19,2.23,2.28,2.22,2.28,233481
10-Jul-19,2.25,2.29,2.22,2.23,233232
08-Jul-19,2.20,2.34,2.20,2.22,519288
05-Jul-19,2.17,2.20,2.15,2.18,81940
04-Jul-19,2.19,2.21,2.16,2.17,93077
03-Jul-19,2.15,2.20,2.14,2.19,26705
02-Jul-19,2.16,2.21,2.16,2.18,19855
01-Jul-19,2.19,2.21,2.15,2.21,62136
28-Jun-19,2.20,2.21,2.17,2.19,62136
27-Jun-19,2.19,2.20,2.13,2.19,62136
26-Jun-19,2.26,2.30,2.19,2.19,62136
25-Jun-19,2.13,2.30,2.13,2.27,62136
24-Jun-19,2.15,2.15,2.11,2.13,62136
21-Jun-19,2.13,2.15,2.11,2.15,62136
19-Jun-19,2.13,2.15,2.12,2.13,62136
18-Jun-19,2.13,2.14,2.13,2.13,62136
17-Jun-19,2.16,2.16,2.13,2.13,62136
14-Jun-19,2.16,2.17,2.13,2.16,62136
13-Jun-19,2.14,2.16,2.13,2.13,62136
12-Jun-19,2.17,2.17,2.14,2.14,62136
11-Jun-19,2.16,2.17,2.14,2.17,62136
10-Jun-19,2.18,2.19,2.14,2.19,62136
07-Jun-19,2.13,2.19,2.13,2.19,62136
06-Jun-19,2.16,2.19,2.15,2.19,62136
05-Jun-19,2.15,2.19,2.13,2.19,62136
04-Jun-19,2.25,2.30,2.13,2.16,62136
03-Jun-19,2.17,2.30,2.15,2.27,62136
31-May-19,2.11,2.18,2.10,2.17,62136
30-May-19,2.15,2.17,2.09,2.11,62136
29-May-19,2.14,2.17,2.10,2.13,62136
28-May-19,2.10,2.14,2.10,2.14,62136
27-May-19,2.09,2.12,2.08,2.10,62136
24-May-19,2.12,2.20,2.08,2.11,62136
23-May-19,2.10,2.14,2.08,2.12,62136
22-May-19,2.11,2.18,2.07,2.08,62136
21-May-19,2.16,2.16,2.08,2.08,62136
20-May-19,2.10,2.16,2.08,2.11,62136
17-May-19,2.17,2.17,2.07,2.07,62136
16-May-19,2.23,2.23,2.10,2.10,62136
15-May-19,2.24,2.24,2.11,2.18,62136
14-May-19,2.19,2.24,2.12,2.21,62136
*exoneração de responsabilidade