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
21/01/20252,39%24,701.057,981.043,621.038,301.062,43104K7
17/01/20250,86%8,811.033,281.030,001.030,001.033,2811K2
16/01/20251,93%19,391.024,471.007,141.007,141.024,4720K7
15/01/2025-0,18%-1,831.005,081.005,081.005,081.005,081K1
14/01/2025-2,66%-27,511.006,911.044,771.000,001.044,7711K5
13/01/2025-1,21%-12,641.034,421.047,591.031,961.047,59216K7
10/01/2025-0,59%-6,211.047,061.038,761.038,001.053,2748K7
08/01/20250,20%2,151.053,271.048,071.048,071.053,272K2
07/01/2025-0,22%-2,341.051,121.038,801.038,801.056,72225K6
06/01/2025-0,67%-7,111.053,461.060,061.047,501.060,063K3
03/01/20250,59%6,221.060,571.050,361.050,361.060,5724K4
02/01/2025-3,72%-40,751.054,351.106,701.051,261.107,9838K11
30/12/2024-2,13%-23,781.095,101.118,881.060,001.118,882M205
27/12/20240,42%4,721.118,881.117,761.117,761.122,213K3
26/12/20242,04%22,281.114,161.104,751.098,521.120,5744K12
23/12/2024-0,52%-5,751.091,881.098,001.087,561.098,0089K13
20/12/20241,18%12,781.097,631.078,001.078,001.105,0052K11
19/12/2024-0,56%-6,151.084,851.069,191.069,191.097,6363K17
18/12/20243,42%36,061.091,001.068,991.068,991.100,50424K22
17/12/20240,32%3,321.054,941.065,301.054,941.083,7889K11
16/12/20242,68%27,481.051,621.020,931.020,931.055,15228K11
13/12/20241,42%14,341.024,141.026,051.024,141.026,0516K3
12/12/20241,79%17,801.009,80990,00990,001.012,00308K9
11/12/2024-0,34%-3,36992,001.001,50983,171.016,99376K17
10/12/20243,81%36,56995,36977,00977,001.007,00100K17
09/12/20242,35%22,00958,80944,28944,28974,00214K16
06/12/2024-0,80%-7,56936,80944,70936,80950,3488K9
05/12/2024-1,89%-18,20944,36952,32940,00952,3226K7
04/12/20242,66%24,93962,56947,01934,36963,5031K9
03/12/2024-1,73%-16,55937,63954,18937,63954,1827K10
02/12/20242,38%22,22954,18941,16941,16972,0066K11
29/11/20240,47%4,39931,96927,57927,57943,5091K17
28/11/20242,81%25,38927,57900,58900,58933,0043K14
27/11/20242,08%18,42902,19866,09866,09902,194K4
26/11/2024-0,73%-6,47883,77878,35878,35886,4430K5
25/11/20242,86%24,74890,24880,00874,98890,2464K13
22/11/20243,14%26,34865,50839,16834,79870,6747K16
21/11/20240,30%2,52839,16847,00834,55856,7981K13
19/11/20240,97%8,06836,64840,00822,53840,79277K21
18/11/20243,15%25,27828,58814,05797,00830,9221K9
14/11/2024-0,62%-5,00803,31818,91800,00820,9556K19
13/11/2024-3,62%-30,32808,31841,25808,31841,50316K25
12/11/2024-4,95%-43,66838,63891,00834,54891,00391K35
11/11/20240,88%7,68882,29886,53882,29886,5323K4
08/11/20241,68%14,41874,61868,50868,50877,20192K12
07/11/20242,35%19,78860,20846,72838,32866,0094K14
06/11/2024-3,11%-26,98840,42898,74830,50898,7472K15
05/11/2024-4,22%-38,18867,40910,80867,40915,30176K16
01/11/20245,13%44,20905,58897,84895,26907,30186K35
31/10/2024-4,82%-43,62861,38863,30860,00867,004K5
30/10/20242,27%20,06905,00893,79884,02905,00102K8
29/10/20242,20%19,02884,94872,81845,38885,8011M156
28/10/2024-2,09%-18,48865,92864,69864,69880,5012K12
25/10/20240,64%5,60884,40886,16884,40886,164K2
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--982,57982,57982,57982,5798K1


*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

© 2017-2025 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