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
28/01/2022-1,30%-13,331.010,421.023,75997,001.023,75261K14
27/01/2022-3,02%-31,861.023,751.050,001.023,751.050,00110K7
26/01/2022-3,73%-40,861.055,611.122,891.050,001.122,89545K23
25/01/2022-1,01%-11,211.096,471.106,561.088,761.106,5610K5
24/01/2022-1,15%-12,881.107,681.103,001.067,001.109,771M26
21/01/2022-3,98%-46,441.120,561.150,001.112,441.150,0043K8
20/01/2022-2,45%-29,261.167,001.181,001.167,001.181,00283K4
19/01/2022-4,96%-62,491.196,261.216,251.196,261.216,2553K3
18/01/2022-0,10%-1,251.258,751.263,751.250,001.263,79389K5
17/01/20221,57%19,471.260,001.258,951.243,841.260,004K3
14/01/2022-0,45%-5,641.240,531.227,601.226,361.240,53746K11
13/01/20223,64%43,771.246,171.222,801.222,801.246,1740K7
12/01/2022-0,45%-5,451.202,401.207,801.202,401.207,8042K2
11/01/20221,86%22,051.207,851.191,191.191,191.207,854K3
10/01/2022-1,32%-15,901.185,801.208,791.178,541.220,00225K80
07/01/20220,00%0,001.201,701.201,701.201,701.201,701K1
06/01/2022-1,70%-20,801.201,701.227,321.201,701.227,3233K3
05/01/20220,67%8,121.222,501.218,471.218,471.222,5061K2
04/01/20222,70%31,881.214,381.196,521.196,521.214,383M30
03/01/20224,97%55,971.182,501.136,951.136,951.190,567M7
30/12/2021-3,34%-38,901.126,531.142,601.123,311.145,567M67
29/12/2021-0,72%-8,491.165,431.163,011.153,331.165,43300K10
28/12/20212,22%25,521.173,921.168,491.168,491.173,92123K3
27/12/2021-0,85%-9,841.148,401.148,401.148,401.148,401K1
23/12/20211,81%20,641.158,241.151,521.147,981.161,35643K6
22/12/2021-0,65%-7,401.137,601.143,101.137,601.144,44181K6
21/12/20216,65%71,411.145,001.094,431.094,431.145,00119K17
20/12/2021-2,51%-27,601.073,591.072,501.061,321.073,5915K3
17/12/20210,79%8,651.101,191.081,281.081,281.103,077K3
16/12/2021-2,16%-24,121.092,541.126,931.089,001.126,932M5
15/12/20210,20%2,261.116,661.118,881.088,911.118,88926K15
14/12/2021-0,41%-4,551.114,401.109,921.109,921.114,403K2
13/12/2021-3,12%-36,011.118,951.138,691.112,031.138,692M18
10/12/20210,12%1,341.154,961.162,331.141,601.162,33852K10
09/12/2021-1,69%-19,891.153,621.155,961.153,621.155,9616K2
08/12/2021-1,39%-16,491.173,511.172,331.172,331.173,512K2
07/12/20211,99%23,201.190,001.181,691.181,691.190,006K4
06/12/20214,44%49,601.166,801.131,201.131,201.168,4072K8
03/12/2021-1,11%-12,541.117,201.138,861.117,201.138,8688K9
02/12/20214,79%51,591.129,741.119,751.096,001.129,74636K18
01/12/2021-2,97%-32,961.078,151.133,111.076,701.133,11246K13
30/11/2021-0,05%-0,511.111,111.101,501.096,401.111,11128K9
29/11/20210,87%9,641.111,621.102,001.101,501.111,62173K6
26/11/2021-6,41%-75,471.101,981.104,271.088,001.107,0089K14
24/11/20210,91%10,601.177,451.175,951.172,651.178,25299K12
23/11/2021-1,25%-14,801.166,851.193,751.166,851.193,75150K5
22/11/2021-1,53%-18,301.181,651.205,001.170,951.205,00273K17
19/11/2021-5,14%-65,041.199,951.252,001.197,551.252,00983K32
18/11/20211,04%12,991.264,991.273,751.252,001.276,2423K7
17/11/20210,19%2,321.252,001.257,361.248,001.263,00617K13
16/11/20213,67%44,291.249,681.260,001.249,681.276,35602K19
12/11/20210,53%6,391.205,391.190,631.190,631.205,39314K12
10/11/2021-0,23%-2,711.199,001.210,001.199,001.212,01172K4
09/11/2021-2,77%-34,291.201,711.200,001.196,791.201,7158K5
08/11/20210,86%10,501.236,001.181,011.181,011.261,00134K19
05/11/20212,51%30,001.225,501.181,201.181,201.225,5054K11
04/11/20210,04%0,501.195,501.200,001.185,241.201,00522K13
03/11/2021-1,13%-13,601.195,001.205,161.195,001.205,16133K5
01/11/20213,92%45,631.208,601.198,411.198,081.208,60335K9
29/10/2021-1,59%-18,731.162,971.164,151.162,971.164,1526K14
27/10/2021-0,06%-0,661.181,701.182,361.181,701.182,365K2
26/10/20210,54%6,361.182,361.182,361.182,361.182,3671K5
25/10/2021-2,24%-27,001.176,001.196,391.175,001.196,40756K19
22/10/2021-0,78%-9,411.203,001.222,791.203,001.234,20621K11
21/10/20210,43%5,211.212,411.212,421.212,411.212,427K3
20/10/20210,00%0,001.207,201.207,201.207,201.207,2060K3
19/10/20211,45%17,201.207,201.202,401.201,001.207,20333K9
18/10/20210,88%10,401.190,001.190,001.190,001.190,002K1
15/10/2021-1,64%-19,651.179,601.199,251.179,601.199,25465K12
14/10/2021-1,70%-20,751.199,251.210,491.199,251.210,49106K5
13/10/2021-3,44%-43,501.220,001.263,651.220,001.263,6578K4
11/10/20210,92%11,501.263,501.247,501.247,501.278,80396K22
08/10/20210,37%4,561.252,001.253,001.247,501.260,002M11
07/10/20211,42%17,441.247,441.250,001.242,971.259,00349K17
06/10/2021-0,08%-0,981.230,001.224,501.217,701.230,98102K8
05/10/20210,82%9,981.230,981.222,711.222,711.235,00376K4
04/10/20211,61%19,361.221,001.209,001.209,001.221,0094K7
01/10/2021-0,21%-2,501.201,641.200,001.200,001.201,642K2
30/09/2021-1,76%-21,561.204,141.208,181.204,141.209,15486K3
29/09/20212,14%25,701.225,701.214,001.214,001.245,005M37
28/09/2021-0,79%-9,501.200,001.206,371.200,001.209,9851K3
27/09/20211,95%23,121.209,501.195,011.195,001.214,0064K13
24/09/20211,14%13,381.186,381.184,041.183,001.186,38166K21
23/09/20216,11%67,561.173,001.157,001.152,001.173,0072K4
21/09/2021-1,99%-22,391.105,441.103,201.103,201.105,44448K3
20/09/20210,00%-0,011.127,831.127,831.127,831.127,831K1
17/09/2021-0,30%-3,361.127,841.127,841.127,841.127,8416K2
16/09/20211,29%14,361.131,201.132,001.131,201.133,0017K3
15/09/2021-0,18%-2,041.116,841.109,001.109,001.116,84117K3
14/09/20210,11%1,281.118,881.117,601.117,601.118,884K2
13/09/20210,58%6,491.117,601.122,291.117,601.122,29116K3
10/09/2021-2,32%-26,391.111,111.119,001.110,001.119,0029K4
09/09/20211,73%19,391.137,501.137,501.137,501.137,503K2
08/09/2021-0,23%-2,571.118,111.118,111.118,111.118,11224K1
06/09/2021-1,16%-13,201.120,681.124,581.120,271.124,5817K3
03/09/2021-0,85%-9,681.133,881.135,001.125,001.138,50158K6
02/09/20211,00%11,301.143,561.133,391.133,391.153,0024K4
01/09/20210,20%2,261.132,261.133,391.127,741.137,91120K102
31/08/2021-0,34%-3,901.130,001.130,001.130,001.130,001K1
30/08/2021-1,91%-22,101.133,901.137,001.133,901.137,0024K6
27/08/20211,53%17,391.156,001.155,001.155,001.157,0014K3
26/08/2021-1,15%-13,271.138,611.151,151.138,611.151,15136K6
25/08/2021-1,30%-15,141.151,881.155,001.151,881.165,0020K6
24/08/2021-1,18%-13,881.167,021.169,161.165,841.169,16125K4
23/08/20213,00%34,351.180,901.180,001.177,161.181,2540K5
20/08/2021-0,30%-3,451.146,551.148,851.146,551.148,85357K6
19/08/2021-2,74%-32,361.150,001.170,001.150,001.170,00119K14
18/08/20211,26%14,761.182,361.167,601.167,601.182,368K3
17/08/2021-3,58%-43,401.167,601.166,671.165,201.170,0014K4
16/08/2021-1,75%-21,561.211,001.232,561.195,561.232,5662K7
13/08/2021-0,60%-7,441.232,561.260,001.232,001.260,0043K4
12/08/20210,04%0,481.240,001.247,501.240,001.247,50158K5
11/08/20212,31%27,961.239,521.239,521.234,501.239,52101K6
10/08/2021-0,34%-4,081.211,561.211,561.211,561.211,561K1
09/08/20210,05%0,641.215,641.215,001.215,001.230,0043K8
06/08/20211,02%12,231.215,001.215,001.212,001.215,006K4
05/08/20211,99%23,481.202,771.163,001.160,671.202,7760K8
04/08/2021-0,35%-4,191.179,291.178,101.178,101.199,52843K9
03/08/20211,51%17,641.183,481.186,001.180,531.186,00430K25
02/08/2021-0,49%-5,721.165,841.181,191.160,671.181,1915K3
30/07/2021-0,92%-10,841.171,561.174,101.170,711.175,49371K13
29/07/2021-0,47%-5,551.182,401.183,541.182,401.183,5421K2
28/07/20214,21%47,951.187,951.206,451.187,951.220,00182K28
27/07/2021-2,29%-26,701.140,001.140,001.140,001.140,001K1
26/07/20210,95%10,951.166,701.145,411.145,161.166,70115K13
23/07/20210,30%3,451.155,751.155,741.151,281.155,756K3
22/07/2021-0,27%-3,071.152,301.144,001.141,001.152,3026K7
21/07/20212,12%23,951.155,371.160,671.155,371.166,70375K29
20/07/20214,50%48,761.131,421.100,001.100,001.131,4281K13
19/07/2021-3,19%-35,671.082,661.100,001.070,001.100,00282K23
16/07/2021-3,05%-35,221.118,331.135,001.116,071.135,0016K9
15/07/20210,55%6,291.153,551.132,051.132,051.158,2424K5
14/07/2021-3,18%-37,651.147,261.175,001.146,541.175,00251K35
13/07/2021--1.184,911.200,091.184,911.203,111M466


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito