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
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
15/03/20240,98%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
30/11/2023--1.136,301.100,001.100,001.136,3027K3


*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