papéis
login
mais

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
02/03/20210,47%6,001.275,001.288,911.267,001.292,00854K94
01/03/20216,73%80,001.269,001.239,011.239,011.269,00127K16
26/02/2021-1,65%-20,001.189,001.203,971.189,001.204,00365K4
25/02/2021-2,50%-30,981.209,001.238,001.209,001.240,0049K9
24/02/20218,11%92,981.239,981.157,001.154,001.239,98150K9
23/02/2021-4,81%-58,001.147,001.170,001.130,001.170,00131K12
22/02/20213,26%38,001.205,001.167,001.167,001.210,00807K15
19/02/20212,28%26,001.167,001.167,001.167,001.167,0012K1
18/02/2021-2,81%-33,001.141,001.165,001.141,001.165,0037K6
17/02/20212,89%33,001.174,001.140,001.140,001.177,00147K10
12/02/20210,26%3,001.141,001.141,001.141,001.141,001K1
11/02/2021-0,53%-6,101.138,001.144,001.138,001.152,0047K4
10/02/2021-1,54%-17,901.144,101.144,901.138,901.147,76364K5
09/02/20213,31%37,201.162,001.140,701.140,701.167,411M14
08/02/20210,75%8,401.124,801.130,201.116,401.130,2078K10
05/02/2021-2,56%-29,301.116,401.137,101.112,401.141,10250K176
04/02/20212,79%31,101.145,701.147,101.143,601.150,00131K8
03/02/20214,54%48,401.114,601.078,401.077,001.114,6030K4
01/02/20210,33%3,501.066,201.069,601.066,201.072,90305K6
29/01/2021-1,33%-14,301.062,701.087,001.062,701.101,9037K5
28/01/20213,36%35,001.077,001.077,001.077,001.077,006K1
27/01/2021-3,60%-38,901.042,001.065,001.042,001.065,0030K5
26/01/2021-3,94%-44,301.080,901.125,201.080,901.125,20169K15
22/01/20210,94%10,501.125,201.118,601.118,601.125,20231K3
21/01/2021-2,10%-23,901.114,701.128,801.114,701.128,8036K4
20/01/20212,80%31,001.138,601.136,901.134,001.138,6033K7
19/01/20211,94%21,101.107,601.089,801.089,801.112,40112K7
15/01/2021-2,50%-27,881.086,501.110,701.086,501.110,7053K5
14/01/20210,94%10,381.114,381.114,381.114,381.114,382M1
13/01/2021-0,72%-8,001.104,001.108,291.093,191.108,2947K6
12/01/2021-2,26%-25,691.112,001.119,801.099,601.121,9084K6
11/01/2021-0,02%-0,201.137,691.101,991.101,991.137,694M40
08/01/2021-1,18%-13,611.137,891.149,451.137,891.149,4540K6
07/01/20212,28%25,701.151,501.136,601.130,601.159,303M50
06/01/20210,73%8,201.125,801.120,101.111,401.151,00736K18
05/01/20214,22%45,301.117,601.079,251.079,251.120,50193K90
04/01/2021-4,52%-50,771.072,301.090,001.064,001.095,101M86
30/12/20200,54%6,071.123,071.123,031.120,001.128,309M17
29/12/2020-2,41%-27,611.117,001.148,171.117,001.148,17703K10
28/12/2020-0,21%-2,391.144,611.150,001.144,611.150,00229K2
23/12/20201,50%17,001.147,001.155,851.144,401.155,8543K7
22/12/20200,57%6,401.130,001.149,691.130,001.149,6924K3
21/12/20200,38%4,201.123,601.087,701.087,701.123,60653K14
18/12/2020-0,89%-10,101.119,401.133,801.116,701.133,8056K12
17/12/2020-3,49%-40,791.129,501.156,901.125,001.156,90316K13
16/12/20200,11%1,291.170,291.170,801.170,291.174,90238K4
15/12/2020-0,59%-6,901.169,001.169,901.149,611.169,90608K18
14/12/20200,26%3,101.175,901.184,401.175,901.197,312M43
11/12/2020-0,64%-7,501.172,801.320,001.172,801.320,00228K20
10/12/2020-1,59%-19,101.180,301.183,341.170,201.199,20210K11
09/12/2020-1,61%-19,601.199,401.210,601.192,601.212,84997K32
08/12/20200,12%1,501.219,001.219,601.195,401.225,1059K19
07/12/20202,40%28,521.217,501.211,001.211,001.241,262M83
04/12/2020-3,73%-46,021.188,981.246,001.188,981.246,00650K32
03/12/20206,47%75,021.235,001.187,701.182,901.239,772M51
02/12/20202,16%24,481.159,981.112,911.112,001.163,70276K17
01/12/2020-0,44%-5,011.135,501.138,711.135,501.138,7124K4
30/11/2020-0,63%-7,191.140,511.149,101.135,901.154,00140K9
27/11/2020-2,24%-26,281.147,701.181,201.147,701.181,2028K9
26/11/20201,72%19,881.173,981.173,981.173,981.173,981K1
25/11/2020-2,35%-27,791.154,101.159,801.154,101.170,00181K14
24/11/20202,64%30,451.181,891.179,491.173,831.195,0069K15
23/11/20206,98%75,151.151,441.088,501.079,411.151,4452K18
20/11/2020-1,17%-12,711.076,291.094,691.076,291.094,6971K9
19/11/2020-0,73%-8,001.089,001.082,701.068,801.091,50264K22
18/11/2020-1,92%-21,501.097,001.180,801.097,001.192,40413K30
17/11/20202,39%26,101.118,501.082,001.066,101.118,50396K14
16/11/20207,32%74,501.092,401.063,181.042,301.093,001M28
13/11/20203,97%38,901.017,90979,00979,001.022,5011K6
12/11/2020-2,10%-21,00979,00959,90959,40979,004K4
11/11/2020-1,96%-20,001.000,001.000,001.000,001.000,0031K3
10/11/20202,99%29,611.020,00996,50991,321.032,00145K21
09/11/202015,71%134,50990,39875,00875,00990,39547K16
06/11/2020-1,40%-12,11855,89863,00855,00863,0014K4
04/11/20204,64%38,49868,00866,49866,49868,0021K2
30/10/2020-2,84%-24,28829,51845,91827,64845,91177K7
29/10/2020-0,79%-6,82853,79865,30853,79865,3015K4
28/10/2020-2,87%-25,39860,61872,62860,61872,62122K4
27/10/2020-1,19%-10,70886,00892,92886,00899,00286K5
26/10/2020-4,94%-46,60896,70905,49896,70905,4938K4
23/10/20201,98%18,30943,30947,04940,14947,04125K9
22/10/2020-0,32%-3,00925,00921,69920,79925,003K3
21/10/2020-0,85%-7,99928,00928,00928,00928,0046K1
20/10/2020-0,43%-4,01935,99944,00935,99944,0049K2
19/10/2020-1,16%-11,00940,00943,00940,00943,0056K3
16/10/20204,18%38,20951,00962,86951,00962,86192K3
15/10/2020-0,27%-2,46912,80912,80912,80912,8018K1
14/10/20201,24%11,25915,26915,26915,26915,267K1
13/10/2020-1,42%-13,00904,01904,01904,01904,012K1
07/10/2020-4,48%-42,98917,01913,00913,00924,00268K5
06/10/20204,01%36,99959,99959,99959,99959,9912K2
02/10/2020-5,20%-50,65923,00923,00923,00923,0011K1
01/10/20204,61%42,95973,65960,80960,80973,6577K4
28/09/202015,19%122,70930,70885,02885,01930,70382K12
24/09/2020-5,61%-47,99808,00815,00808,00815,1057K3
23/09/20200,12%1,00855,99873,00855,99880,00139K4
22/09/20201,18%9,98854,99854,99854,99854,999K1
21/09/2020-2,65%-22,99845,01840,01840,01845,01101K4
18/09/20200,07%0,60868,00879,20868,00879,2044K2
17/09/2020-1,12%-9,81867,40857,00857,00872,99121K4
16/09/20200,76%6,61877,21867,00867,00877,2126K2
15/09/2020-0,39%-3,40870,60880,13870,60887,00326K8
14/09/20203,49%29,50874,00872,46872,46874,00105K2
11/09/2020-1,60%-13,77844,50843,74843,74844,501M2
10/09/2020-0,08%-0,73858,27858,27858,27858,272M1
09/09/2020-0,69%-6,00859,00847,00845,00859,00862K3
08/09/2020-4,95%-45,00865,00875,00865,00879,982M12
04/09/2020-5,14%-49,35910,00906,99905,00910,00173K4
03/09/20202,28%21,36959,35959,35959,35959,3510K1
02/09/2020-3,50%-34,01937,99937,99937,99937,999K1
27/08/20203,58%33,60972,00998,00972,001.007,95120K3
19/08/20200,48%4,50938,40950,00938,40950,00291K2
18/08/2020-2,21%-21,09933,90933,90933,90933,90934K12
17/08/20201,06%9,99954,99954,99954,99954,9910K1
13/08/2020-0,89%-8,50945,00944,00944,00945,00567K7
12/08/2020-5,12%-51,50953,50983,01953,50983,01136K5
11/08/20203,29%32,001.005,001.016,221.005,001.016,22705K7
10/08/20205,99%54,99973,00961,00961,00973,0058K2
07/08/2020-0,65%-5,99918,01930,01918,01930,01110K2
06/08/20207,32%63,04924,00924,50921,00924,50240K6
03/08/20202,31%19,43860,96841,00841,00860,96198K3
30/07/2020-2,03%-17,47841,53841,53841,53841,538K1
29/07/2020-3,70%-33,00859,00850,00850,00859,0017K2
28/07/20200,94%8,29892,00892,00892,00892,0018K2
27/07/2020-3,31%-30,29883,71905,00875,42905,0062K5
23/07/2020-0,22%-2,00914,00914,00914,00914,009K1
22/07/2020-1,08%-10,00916,00915,80915,80916,0037K2
21/07/20200,11%1,00926,00932,00926,00932,00945K13
20/07/2020-2,73%-26,00925,00928,00925,00928,0019K2
17/07/2020-0,21%-2,00951,00951,00951,00951,00285K4
16/07/2020-5,64%-57,00953,00967,55953,00967,5548K2
15/07/20208,02%75,001.010,00977,02977,021.010,00363K6
10/07/20200,75%7,00935,00935,00935,00935,0019K1
09/07/2020--928,00934,99928,00934,9919K2


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito