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
04/07/20221,69%12,59757,07757,07757,07757,0731K1
01/07/20224,44%31,68744,48727,49727,49744,4839K5
30/06/2022-0,97%-6,97712,80712,08690,48714,2433K36
29/06/2022-2,47%-18,26719,77721,00709,55721,00569K20
28/06/20221,57%11,44738,03755,55735,84755,55144K7
27/06/2022-2,15%-16,00726,59740,50714,93740,50378K7
24/06/20226,54%45,56742,59708,44708,44743,34897K14
23/06/2022-1,84%-13,09697,03699,00690,61699,002M3
22/06/20220,27%1,91710,12693,20693,20711,5313K4
21/06/2022-0,19%-1,32708,21718,04702,19718,0425K8
17/06/20225,35%36,06709,53680,72680,72741,97225K30
15/06/202214,76%86,60673,47650,00650,00676,611M11
14/06/2022-0,58%-3,44586,87598,26586,87598,2611K2
13/06/2022-6,65%-42,02590,31607,32585,90607,3219K7
10/06/2022-5,00%-33,26632,33636,00632,33636,0033K3
09/06/2022-2,46%-16,82665,59667,00665,59667,009K2
08/06/20221,75%11,74682,41683,79680,39687,242M6
07/06/20220,25%1,69670,67673,00670,67673,00102K2
06/06/20220,58%3,85668,98668,98668,98668,98100K1
03/06/2022-0,32%-2,11665,13667,50665,00668,24245K9
02/06/20226,87%42,90667,24660,00657,50667,24690K22
01/06/2022-0,06%-0,36624,34624,34624,34624,346241
31/05/2022-0,06%-0,36624,70630,00607,23630,0047K67
27/05/20222,47%15,06625,06621,00621,00627,69945K7
26/05/20223,72%21,88610,00606,00604,73613,50452K9
25/05/20223,82%21,62588,12584,06584,06589,569K4
24/05/2022-4,42%-26,17566,50567,60566,50572,901M183
23/05/20220,90%5,26592,67585,72585,72594,8197K4
20/05/2022-5,45%-33,89587,41620,00571,34620,00260K127
19/05/2022-0,81%-5,10621,30613,81613,81626,408K4
18/05/2022-4,05%-26,44626,40640,00624,80640,008K6
17/05/20223,65%22,98652,84629,00629,00652,851M11
16/05/2022-1,40%-8,96629,86648,22629,86648,2297K5
13/05/20221,78%11,16638,82645,00620,00661,80418K21
12/05/2022-6,18%-41,34627,66665,28621,64665,2824K12
11/05/2022-2,09%-14,29669,00696,00669,00696,0046K7
10/05/2022-0,97%-6,71683,29696,90681,52696,903M819
09/05/2022-7,92%-59,36690,00710,00690,00711,3650K19
06/05/2022-1,99%-15,25749,36752,40749,36752,4080K5
05/05/2022-0,35%-2,66764,61767,27764,61767,69156K5
04/05/20220,67%5,08767,27767,69767,27780,78190K7
03/05/20221,58%11,83762,19750,36750,36765,00208K7
02/05/20221,60%11,79750,36746,66728,16752,58151K118
29/04/2022-3,11%-23,73738,57750,00738,57758,48256K29
28/04/20221,06%7,98762,30784,15749,00784,15113K16
27/04/2022-9,76%-81,60754,32808,00735,10808,00908K57
26/04/2022-1,75%-14,93835,92845,38835,92845,383K3
25/04/2022-0,05%-0,45850,85853,40850,85853,403K2
20/04/2022-1,80%-15,58851,30851,30851,30851,30128K1
19/04/20223,07%25,80866,88862,68861,84875,28101K105
18/04/2022-1,63%-13,92841,08841,94841,08841,943K2
14/04/20220,07%0,56855,00864,30855,00872,0426K10
13/04/20223,27%27,06854,44853,62851,98855,009K6
12/04/20220,20%1,64827,38820,00820,00830,0016K8
11/04/20220,01%0,05825,74820,00820,00825,7418K3
08/04/2022-2,39%-20,19825,69843,20824,50845,0073K11
07/04/20220,36%3,02845,88832,08832,08845,885K4
06/04/2022-1,36%-11,61842,86850,01835,92850,01136K18
05/04/2022-3,19%-28,20854,47881,76850,96881,76443K20
04/04/2022-0,35%-3,07882,67864,28864,28885,5639K10
01/04/2022-3,82%-35,18885,74920,92885,74920,92103K9
30/03/20220,02%0,22920,92910,80908,04921,0621K4
29/03/20222,32%20,88920,70920,00908,00925,20538K27
28/03/20221,10%9,78899,82904,89890,00904,8915K4
25/03/2022-1,89%-17,16890,04901,03890,04901,0366K9
24/03/20220,55%4,95907,20902,25889,00909,0049K11
23/03/2022-3,95%-37,07902,25954,38900,00954,38565K39
22/03/20222,15%19,77939,32919,55911,00950,00276K29
21/03/2022-4,42%-42,49919,55901,01900,00926,24602K42
18/03/20220,94%8,99962,04958,08958,08962,04472K2
17/03/2022-0,12%-1,13953,05952,32952,32953,0549K2
16/03/20222,44%22,72954,18953,68953,68963,43678K17
15/03/20224,95%43,97931,46910,96910,96931,4686K3
14/03/2022-0,72%-6,42887,49910,00883,96910,00198K11
11/03/2022-1,57%-14,28893,91893,91893,91893,91125K1
10/03/20220,84%7,53908,19900,65900,65908,193K3
09/03/20222,48%21,79900,66898,48895,86909,0443K6
08/03/2022-0,13%-1,13878,87861,72861,72890,12120K6
07/03/2022-3,00%-27,25880,00907,12880,00907,2413K4
04/03/2022-4,29%-40,69907,25947,94907,25947,94133K8
03/03/2022-6,67%-67,80947,941.015,74947,941.015,74381K107
02/03/2022-1,43%-14,751.015,741.014,041.012,021.015,74314K3
25/02/20222,10%21,171.030,491.033,251.029,501.035,30630K8
24/02/20223,43%33,481.009,32954,33954,331.009,3280K6
23/02/2022-3,18%-32,10975,841.012,00975,841.015,05412K263
22/02/2022-6,49%-69,911.007,941.053,221.006,871.054,1763K11
21/02/20220,81%8,651.077,851.077,851.077,851.077,851K1
18/02/2022-2,79%-30,641.069,201.094,501.069,201.094,504K3
17/02/2022-1,80%-20,161.099,841.161,101.099,841.161,1028K11
16/02/2022-0,06%-0,641.120,001.120,641.120,001.120,6412K2
15/02/20221,05%11,641.120,641.109,901.109,901.130,80168K8
14/02/2022-0,48%-5,351.109,001.108,281.108,281.109,001M19
11/02/2022-3,03%-34,861.114,351.140,001.105,151.140,8052K8
10/02/20221,86%20,941.149,211.149,211.146,001.161,8952K6
09/02/20221,05%11,731.128,271.139,601.120,001.139,60576K9
08/02/20220,30%3,341.116,541.115,521.115,521.119,39215K4
07/02/20221,12%12,301.113,201.101,691.101,101.119,8023K5
04/02/2022-0,46%-5,081.100,901.100,901.100,901.100,901K1
03/02/20221,05%11,481.105,981.105,981.105,981.105,981K1
02/02/2022-0,04%-0,481.094,501.096,701.084,501.096,7039K6
01/02/20223,92%41,291.094,981.065,301.065,301.100,30344K14
31/01/20224,28%43,271.053,691.020,731.020,731.055,00386K16
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--1.114,401.109,921.109,921.114,403K2


*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