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
29/04/2025-0,14%-1,391.024,671.024,691.024,671.024,694K2
28/04/20252,14%21,451.026,061.020,001.020,001.030,588K5
24/04/20251,48%14,611.004,61988,15988,151.004,6133K4
23/04/20256,81%63,11990,00977,35977,35990,0015K7
22/04/2025-1,48%-13,91926,89929,00923,08931,506K4
17/04/20252,95%26,95940,80933,28933,28950,0059K8
16/04/2025-0,82%-7,59913,85930,65910,00930,659K7
15/04/2025-1,45%-13,60921,44902,30901,72929,6066K10
14/04/20251,32%12,14935,04934,72931,01942,4116K6
11/04/20252,40%21,65922,90918,00914,88922,9096K5
10/04/2025-3,91%-36,64901,25915,03901,25920,00440K14
09/04/202513,26%109,83937,89867,00854,02937,89138K17
08/04/20252,33%18,84828,06850,00828,06875,9075K20
07/04/20250,66%5,32809,22780,00772,00811,0484K11
04/04/2025-5,49%-46,70803,90839,98775,00839,98184K45
03/04/2025-11,17%-106,91850,60900,00850,60900,0071K20
02/04/20250,79%7,51957,51945,69945,69957,51101K5
01/04/2025-3,46%-34,08950,00951,79950,00956,6050K4
31/03/2025-1,92%-19,30984,08977,10977,10984,0866K3
28/03/2025-2,88%-29,761.003,381.003,731.003,201.004,5023K5
27/03/2025-0,71%-7,371.033,141.033,141.033,141.033,141K1
24/03/20251,34%13,801.040,511.076,981.039,421.076,9827K11
21/03/20255,15%50,331.026,711.037,291.019,761.037,2912K6
20/03/20250,90%8,70976,38973,45973,45976,384K2
19/03/20255,08%46,76967,68971,50967,68971,502K2
18/03/2025-0,32%-2,97920,92914,96914,96920,926K3
17/03/2025-0,51%-4,74923,89922,96922,96923,894K2
14/03/20250,37%3,42928,63927,03917,07928,63115K7
13/03/20250,05%0,50925,21931,00920,04931,0018K3
12/03/20252,85%25,60924,71909,11909,11924,7114K6
11/03/20253,36%29,20899,11862,64851,00899,1135K5
10/03/2025-1,76%-15,56869,91875,00858,38875,0013K5
07/03/2025-3,70%-34,04885,47910,10885,47910,1078K6
06/03/2025-2,69%-25,41919,51930,00913,00930,007K5
05/03/2025-7,84%-80,38944,92935,55935,55944,9298K4
28/02/20250,18%1,811.025,301.014,971.014,971.025,3015K3
27/02/20251,38%13,961.023,491.021,111.021,111.023,499K2
26/02/2025-1,59%-16,341.009,53999,57999,461.009,5327K4
25/02/20251,03%10,461.025,871.037,351.025,871.037,35106K3
21/02/2025-4,08%-43,201.015,411.011,751.011,751.015,417K2
19/02/20250,63%6,611.058,611.058,611.058,611.058,6116K1
18/02/20250,70%7,301.052,001.052,751.052,001.064,1931K6
17/02/2025-0,67%-7,091.044,701.061,621.044,701.061,6213K3
14/02/2025-2,08%-22,351.051,791.054,021.051,791.055,6624K3
13/02/20253,10%32,331.074,141.074,141.071,261.074,1414K3
11/02/2025-1,13%-11,921.041,811.041,811.041,811.041,812K1
07/02/2025-0,67%-7,071.053,731.054,261.049,891.055,2219K6
06/02/20252,25%23,301.060,801.053,801.053,801.060,8012K3
05/02/2025-0,19%-2,001.037,501.037,501.037,501.037,504K1
03/02/20250,92%9,501.039,501.014,961.014,961.039,505K2
31/01/2025-1,44%-15,001.030,001.049,001.030,001.056,0774K4
30/01/20253,68%37,081.045,001.042,371.042,371.045,005K2
29/01/2025-3,08%-32,081.007,921.045,981.007,921.045,9812K2
28/01/20250,32%3,291.040,001.029,311.029,311.100,00231K10
27/01/2025-0,70%-7,291.036,711.048,311.036,671.048,3115K3
24/01/2025-0,92%-9,691.044,001.044,001.044,001.044,0070K1
23/01/2025-0,41%-4,291.053,691.054,051.053,691.054,7522K3
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--842,00845,00842,00846,0028K4


*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