ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BOEI34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/10/2024-1,92%-17,20878,80878,43876,65885,4565K8
23/10/2024-1,83%-16,73896,00912,73881,79919,00582K23
22/10/20240,50%4,57912,73912,73905,00913,6437K7
21/10/20243,21%28,21908,16900,99900,99923,6012M70
18/10/2024-0,12%-1,05879,95877,36875,60880,88571K13
17/10/20240,80%7,00881,00885,00881,00885,0034K3
16/10/20241,74%14,95874,00867,65866,02874,0045K8
15/10/20243,35%27,85859,05844,50844,50868,00917K24
14/10/2024-1,81%-15,29831,20854,96823,65854,96844K12
11/10/20243,46%28,33846,49801,79801,79847,11267K11
10/10/2024-1,62%-13,46818,16833,29818,16833,297M101
09/10/2024-3,30%-28,38831,62849,99831,62849,99170K12
08/10/20240,97%8,30860,00850,00850,00860,0067K10
07/10/20241,04%8,74851,70842,96842,96864,9641K7
04/10/20241,39%11,59842,96839,69828,20842,966K4
03/10/2024-2,58%-22,02831,37835,00829,50835,0064K11
02/10/20241,00%8,45853,39853,39853,39853,398531
01/10/20241,81%15,04844,94838,20819,09844,949K5
30/09/2024-2,36%-20,10829,90843,20827,90843,2082K19
27/09/20241,13%9,50850,00842,50842,50853,3344K8
26/09/20240,51%4,25840,50836,91833,00850,75110K9
25/09/2024-0,68%-5,75836,25852,86836,25852,8626K6
24/09/2024-2,78%-24,04842,00845,00842,00846,0028K4
23/09/20242,38%20,16866,04853,23852,60871,92273K9
20/09/20240,94%7,88845,88842,52835,18845,8844K9
19/09/2024-0,97%-8,25838,00852,55838,00852,55146K30
18/09/2024-1,00%-8,59846,25863,39846,25863,39127K28
17/09/2024-0,65%-5,59854,84869,04854,84871,1899K13
16/09/2024-1,55%-13,56860,43856,12850,00864,6679K20
13/09/2024-4,53%-41,47873,99900,00866,52900,00159K28
12/09/20241,04%9,46915,46911,82911,10917,2840K6
11/09/2024-1,31%-12,05906,00927,17893,32927,1723K6
10/09/20240,99%9,01918,05898,90894,00918,0520K5
09/09/20243,02%26,68909,04918,72909,04919,0088K15
06/09/2024-2,33%-21,08882,36897,98878,20897,98166K8
05/09/2024-2,26%-20,86903,44903,83903,44910,5143K6
04/09/20241,96%17,80924,30919,80919,80928,804K3
03/09/2024-6,18%-59,72906,50975,88894,50975,8858K14
02/09/2024-0,39%-3,78966,22966,22966,22966,2210K1
30/08/20241,70%16,20970,00969,03969,03976,7982K3
27/08/2024-0,15%-1,40953,80953,67946,00953,807K4
26/08/2024-1,42%-13,80955,20955,77955,20955,778K3
22/08/20242,00%19,00969,00961,40961,40969,006K5
21/08/20241,39%12,98950,00950,00950,00950,003K2
20/08/2024-3,52%-34,17937,02980,91937,02980,919K4
19/08/20245,46%50,27971,19968,84960,30971,1967K5
14/08/20240,57%5,24920,92924,84920,92924,8445K4
13/08/20241,09%9,91915,68915,68915,68915,689151
12/08/2024-2,77%-25,77905,77914,00901,79914,0016K3
09/08/2024-0,48%-4,46931,54931,54931,54931,549311
08/08/2024-0,09%-0,84936,00935,91935,90936,0042K3
06/08/2024-1,29%-12,25936,84942,27936,84942,2710K2
05/08/2024-1,53%-14,74949,09932,17932,17957,22195K6
02/08/2024-5,32%-54,14963,831.000,00963,831.000,0034K7
01/08/2024-7,79%-86,011.017,971.103,981.017,971.103,9815K8
31/07/20245,42%56,771.103,981.079,001.063,441.106,17132K15
30/07/2024-0,04%-0,401.047,211.050,001.047,211.060,2732K6
25/07/20240,29%3,081.047,611.026,121.020,011.050,0057K5
23/07/20245,41%53,631.044,531.034,001.034,001.045,80105K4
19/07/2024-1,37%-13,74990,901.006,65989,171.006,6585K7
18/07/2024-1,04%-10,521.004,641.031,371.004,641.031,3771K2
17/07/20240,02%0,251.015,161.012,251.008,991.015,1628K5
16/07/20243,71%36,291.014,911.010,001.010,001.014,917K2
15/07/2024-1,32%-13,08978,621.002,87978,621.002,873K2
12/07/2024-0,16%-1,61991,70988,58988,58991,702K2
11/07/20240,03%0,31993,31995,00993,31995,0010K2
10/07/2024-4,73%-49,32993,00993,00993,00993,002K1
08/07/2024-1,30%-13,681.042,321.034,881.034,881.042,3243K2
02/07/2024-0,02%-0,171.056,001.056,001.056,001.056,002K1
01/07/20244,36%44,171.056,171.049,001.049,001.056,17123K11
28/06/20240,30%3,001.012,001.014,201.012,001.014,6011K3
27/06/20245,71%54,521.009,001.002,541.002,541.009,009K4
25/06/2024-0,37%-3,58954,48954,48954,48954,4810K1
24/06/2024-0,60%-5,78958,06961,00955,77961,005K4
21/06/20242,40%22,55963,84960,96958,07968,46397K7
20/06/2024-0,60%-5,71941,29937,53936,00941,29619K15
19/06/20240,00%0,00947,00947,00947,00947,0015K2
18/06/2024-2,17%-21,05947,00961,27947,00961,272K2
17/06/2024-1,48%-14,52968,05966,00966,00975,00198K3
13/06/2024-0,35%-3,43982,57982,57982,57982,5798K1
11/06/2024-3,47%-35,47986,00995,47986,00995,472K2
10/06/20242,90%28,771.021,471.024,001.019,731.027,8011K6
06/06/2024-0,96%-9,67992,70992,83992,70992,83200K4
05/06/20240,77%7,651.002,37993,67993,661.002,3717K7
04/06/20243,94%37,67994,72979,45976,47994,72144K10
03/06/20246,47%58,18957,05898,87898,87958,502M39
29/05/20240,35%3,13898,87910,93898,53910,93590K25
28/05/20240,46%4,06895,74915,25895,74915,2522K4
27/05/2024-1,97%-17,90891,68909,58891,68909,582K2
24/05/20241,96%17,49909,58892,00878,56909,5852K9
23/05/2024-6,37%-60,66892,09900,00892,09900,007K4
22/05/20240,06%0,53952,75955,00952,75956,0011K4
20/05/20241,40%13,16952,22948,46948,46956,044K3
17/05/20240,43%4,06939,06934,01934,00939,0625K5
16/05/20241,19%11,00935,00906,44906,44935,0034K3
13/05/20240,07%0,67924,00924,00924,00924,0018K1
10/05/2024-1,12%-10,47923,33927,21923,33927,2120K2
09/05/20241,54%14,12933,80929,00929,00935,5068K8
08/05/20242,50%22,42919,68900,68900,68919,6810K4
07/05/20240,20%1,82897,26895,40893,20900,772M71
06/05/2024-1,17%-10,56895,44921,64895,44930,0024K8
03/05/2024-0,29%-2,65906,00912,00906,00912,00266K13
02/05/20243,96%34,64908,65899,00899,00908,8425K4
30/04/2024-1,33%-11,79874,01900,00874,01900,0011K8
29/04/20243,48%29,80885,80864,14864,14885,8019K8
26/04/2024-0,76%-6,58856,00856,00856,00856,008561
25/04/20241,48%12,59862,58848,00830,45862,58342K9
24/04/2024-2,07%-18,01849,99910,02847,00914,37175K32
23/04/2024-2,18%-19,33868,00873,48868,00873,489K5
19/04/2024-0,65%-5,84887,33887,33887,33887,3350K1
18/04/20240,68%6,04893,17900,37893,17900,3727K5
17/04/2024-0,52%-4,64887,13893,56883,50893,5684K7
16/04/20242,09%18,29891,77883,00883,00892,62127K8
15/04/20240,05%0,48873,48877,83873,48882,0022K5
12/04/2024-1,44%-12,73873,00891,00873,00891,0094K9
11/04/2024-0,08%-0,71885,73888,00874,83888,0058K9
10/04/20240,05%0,44886,44890,00879,21890,00214K20
09/04/2024-3,38%-31,00886,00900,00886,00900,0076K13
08/04/2024-1,99%-18,58917,00920,70917,00920,7018K3
05/04/20240,06%0,58935,58935,58935,58935,5814K1
04/04/20240,43%4,00935,00938,00932,79941,1617K8
03/04/2024-2,04%-19,40931,00950,00931,00950,0020K3
02/04/2024-1,21%-11,60950,40955,00950,40955,0014K4
01/04/2024-0,54%-5,25962,00965,15956,00965,1514K4
28/03/20241,47%14,00967,25952,98952,98967,25102K4
27/03/2024-0,30%-2,85953,25958,02953,25958,022K2
26/03/2024-0,14%-1,36956,10956,10956,10956,109561
25/03/20241,16%11,00957,46965,02947,52978,0090K14
22/03/20240,69%6,53946,46947,77945,00951,4524K8
21/03/20240,55%5,15939,93939,49939,49944,8787K4
20/03/20243,04%27,58934,78932,66932,66934,787K5
19/03/2024-0,11%-0,98907,20908,18906,00911,29290K10
18/03/2024-0,68%-6,23908,18890,00889,88908,1815K8
15/03/2024--914,41912,60912,60918,9052K8


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar