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

papéis
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
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
15/03/20240,98%8,91914,41912,60912,60918,9052K8
14/03/2024-0,18%-1,62905,50907,12905,45909,09142K10
13/03/2024-0,97%-8,88907,12917,84907,12920,00227K19
12/03/2024-4,42%-42,32916,00958,32913,86958,3270K20
11/03/2024-5,30%-53,68958,32980,00949,41980,00124K13
08/03/20241,21%12,101.012,001.004,261.004,261.013,006K4
07/03/20240,49%4,90999,901.001,88999,901.001,882K2
06/03/2024-0,09%-0,94995,00992,00992,00995,0011K2
05/03/20240,39%3,89995,94990,00990,00996,935K3
04/03/2024-1,27%-12,76992,05980,00980,00993,06122K8
01/03/2024-0,84%-8,521.004,811.004,811.004,811.004,812K1
29/02/2024-1,30%-13,301.013,331.013,331.013,331.013,331K1
28/02/20243,39%33,631.026,631.026,631.026,631.026,632K1
27/02/2024-1,19%-11,95993,00991,80989,87993,00405K8
26/02/20240,00%0,001.004,951.004,951.004,951.004,951K1
23/02/20241,11%10,991.004,95985,00985,001.004,957K5
22/02/2024-0,40%-4,04993,961.003,86993,961.003,8643K3
21/02/2024-0,20%-2,00998,00996,00996,00998,0013K4
20/02/2024-1,38%-14,041.000,001.005,001.000,001.005,9811K5
14/02/2024-1,92%-19,861.014,041.014,041.014,041.014,041K1
09/02/2024-2,00%-21,101.033,901.033,901.033,901.033,901K1
08/02/2024-0,36%-3,861.055,001.057,351.055,001.057,3543K2
07/02/20243,79%38,631.058,861.033,761.033,761.058,869K7
05/02/2024-1,43%-14,771.020,231.035,001.020,231.035,0013K7
02/02/20240,38%3,901.035,001.026,911.026,911.035,009K2
01/02/2024-1,69%-17,691.031,101.053,151.031,101.053,154K4
31/01/20246,21%61,291.048,791.015,741.015,741.056,30237K7
30/01/2024-2,62%-26,54987,501.010,00987,501.010,0075K10
29/01/20240,98%9,841.014,041.014,001.014,001.014,0437K4
26/01/20241,54%15,201.004,201.007,001.004,201.007,0033K2
25/01/2024-6,24%-65,85989,001.025,00985,001.025,0089K14
24/01/20240,49%5,181.054,851.039,501.039,501.054,85121K3
23/01/2024-1,17%-12,421.049,671.074,001.049,671.074,00383K5
22/01/20240,72%7,591.062,091.064,241.062,091.066,13113K8
19/01/20240,81%8,501.054,501.033,761.033,761.057,68382K10
18/01/20244,92%49,071.046,001.015,001.010,001.049,00247K12
17/01/20240,85%8,38996,931.010,00996,931.016,0048K9
16/01/2024-6,65%-70,45988,551.055,00987,501.055,0080K25
15/01/2024-0,09%-1,001.059,001.060,001.059,001.074,174K3
12/01/2024-2,64%-28,701.060,001.100,001.057,001.100,0089K15
11/01/2024-2,89%-32,351.088,701.113,501.088,701.113,5070K13
10/01/20241,45%16,051.121,051.119,801.115,551.121,0522K4
09/01/2024-1,59%-17,881.105,001.111,041.102,081.119,99203K19
08/01/2024-6,71%-80,721.122,881.203,601.075,011.203,60277K26
04/01/2024-4,81%-60,771.203,601.216,211.203,601.216,2114K3
28/12/2023-0,36%-4,631.264,371.267,461.253,821.267,46272K4
26/12/20230,08%1,001.269,001.258,831.258,791.269,0028K5
22/12/2023-1,82%-23,501.268,001.269,761.265,921.269,7634K3
20/12/20231,30%16,541.291,501.282,561.282,561.291,5048K3
19/12/2023-1,17%-15,041.274,961.273,601.267,201.285,1254K6
18/12/2023-0,98%-12,771.290,001.298,701.290,001.298,7016K6
15/12/20235,49%67,771.302,771.272,601.272,601.305,36201K7
14/12/20232,01%24,371.235,001.234,921.221,411.235,0026K6
11/12/20230,85%10,211.210,631.210,631.210,631.210,637K2
08/12/20233,04%35,461.200,421.175,681.175,681.200,4234K5
06/12/20231,03%11,921.164,961.147,701.147,701.164,962K2
05/12/20230,26%3,041.153,041.151,001.145,221.161,162M324
01/12/20231,21%13,701.150,001.148,871.148,871.150,002K2
30/11/20234,40%47,881.136,301.100,001.100,001.136,3027K3
29/11/2023-0,08%-0,841.088,421.088,421.088,421.088,421K1
28/11/20230,89%9,641.089,261.080,501.080,501.093,30438K5
24/11/20230,12%1,321.079,621.080,001.079,621.080,002K2
22/11/20231,19%12,701.078,301.072,001.070,031.080,3027K6
21/11/20231,04%10,921.065,601.058,601.058,601.065,60118K2
20/11/20233,20%32,681.054,681.050,001.050,001.054,6831K4
17/11/20231,59%16,001.022,001.026,121.019,451.026,1221K3
14/11/2023-0,67%-6,801.006,001.006,001.006,001.006,001K1
13/11/20235,04%48,551.012,801.001,351.001,351.012,8012K4
10/11/20231,07%10,25964,25957,60957,60964,2513K2
09/11/20232,80%26,00954,00940,94940,94954,008K2
07/11/2023-3,71%-35,76928,00935,00928,00935,007K3
03/11/20231,62%15,36963,76959,00959,00963,768K4
01/11/20232,98%27,40948,40951,90948,40951,90190K4
30/10/20232,87%25,68921,00903,40902,70921,009K3
27/10/2023-1,76%-16,04895,32895,32895,32895,324K1
26/10/20232,40%21,36911,36898,90898,90911,362K2
25/10/2023-2,61%-23,86890,00913,87889,52941,0047K10
23/10/20230,53%4,80913,86900,00899,99913,86100K4
20/10/2023-3,00%-28,12909,06922,26907,91924,4246K50
18/10/2023-0,60%-5,64937,18937,18937,18937,187K1
17/10/20231,37%12,71942,82942,82942,82942,829K1
16/10/2023-1,25%-11,76930,11941,87930,11941,8728K5
13/10/2023-4,86%-48,13941,87943,81941,27943,81139K7
11/10/20232,74%26,42990,00999,03990,00999,0325K4
09/10/2023-1,11%-10,82963,58967,85963,58967,85171K2
06/10/20231,18%11,40974,40969,60969,60974,40194K10
05/10/20230,19%1,83963,00957,12951,45970,65115K101
04/10/20230,93%8,87961,17961,17961,17961,179611
03/10/20230,26%2,50952,30950,00950,00952,303K3
02/10/2023-3,60%-35,51949,80949,80949,80949,8019K2
29/09/20230,00%0,00985,31985,31985,31985,319851
27/09/20230,80%7,81985,31977,50977,50985,313K2
26/09/2023-1,08%-10,69977,50977,50977,50977,5010K1
25/09/20230,84%8,19988,19988,19988,19988,199881
22/09/2023-1,01%-10,00980,00980,00980,00980,0011K2
21/09/2023-0,69%-6,87990,00990,00990,00990,002K1
18/09/2023-4,17%-43,41996,871.002,93996,871.002,939K3
12/09/20230,69%7,081.040,281.043,121.040,281.043,7411K3
11/09/2023-1,78%-18,721.033,201.033,201.033,201.033,201K1
08/09/2023-2,71%-29,271.051,921.050,841.050,841.051,922K2
06/09/2023-1,71%-18,821.081,191.081,191.081,191.081,19108K1
01/09/2023-1,70%-18,991.100,011.097,791.097,791.114,447K3
30/08/20231,60%17,641.119,001.116,501.116,501.119,0023K2
29/08/2023-0,33%-3,641.101,361.106,671.101,361.106,679K3
28/08/20235,45%57,091.105,001.105,001.105,001.105,0011K1
25/08/2023-2,37%-25,461.047,911.047,911.047,911.047,91210K1
24/08/2023--1.073,371.073,741.073,371.073,74216K2


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
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