Cotação atual, histórico e gráfico do papel: BOXP34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BOXP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/10/2025	-2,39%	-0,96	39,24	39,24	39,24	39,24	45K	1
27/10/2025	0,90%	0,36	40,20	40,24	40,20	40,24	4K	2
24/10/2025	2,18%	0,85	39,84	39,84	39,84	39,84	39	1
23/10/2025	-0,74%	-0,29	38,99	38,99	38,99	38,99	194	1
22/10/2025	1,13%	0,44	39,28	39,28	39,28	39,28	2K	1
21/10/2025	1,01%	0,39	38,84	38,84	38,84	38,84	77	1
20/10/2025	0,13%	0,05	38,45	38,45	38,45	38,45	38	1

16/10/2025	0,08%	0,03	38,40	38,40	38,40	38,40	6K	1
10/10/2025	-1,62%	-0,63	38,37	38,37	38,37	38,37	4K	1
08/10/2025	-3,85%	-1,56	39,00	39,00	39,00	39,00	78	1
03/10/2025	1,43%	0,57	40,56	40,44	40,44	40,56	20K	2
01/10/2025	1,39%	0,55	39,99	39,99	39,99	39,99	159	1
26/09/2025	-1,50%	-0,60	39,44	39,44	39,44	39,44	78	1
24/09/2025	-0,99%	-0,40	40,04	40,04	40,04	40,04	2K	1
22/09/2025	-2,51%	-1,04	40,44	40,99	40,44	40,99	447	3
19/09/2025	1,77%	0,72	41,48	41,48	41,48	41,48	82	1
18/09/2025	-0,39%	-0,16	40,76	40,76	40,76	40,76	81	1
17/09/2025	-2,01%	-0,84	40,92	42,18	40,92	42,18	707	6
16/09/2025	1,26%	0,52	41,76	41,64	41,64	41,76	292	2
15/09/2025	-0,96%	-0,40	41,24	41,04	41,04	41,24	82	2
12/09/2025	5,15%	2,04	41,64	41,64	41,64	41,64	83	1
09/09/2025	0,00%	0,00	39,60	39,60	39,60	39,60	39	1
29/08/2025	4,21%	1,60	39,60	39,60	39,60	39,60	39	1
28/08/2025	0,53%	0,20	38,00	38,00	38,00	38,00	114	1
22/08/2025	4,16%	1,51	37,80	37,80	37,80	37,80	37	1
20/08/2025	0,25%	0,09	36,29	36,29	36,29	36,29	8K	1
19/08/2025	2,03%	0,72	36,20	36,20	36,20	36,20	36	1
18/08/2025	1,26%	0,44	35,48	35,40	35,40	35,48	106	2
15/08/2025	-0,34%	-0,12	35,04	35,04	35,04	35,04	35	1
14/08/2025	0,17%	0,06	35,16	35,16	35,16	35,16	35	1
13/08/2025	-2,72%	-0,98	35,10	35,10	35,10	35,10	35	1
06/08/2025	-0,88%	-0,32	36,08	36,19	36,08	36,19	757	2
05/08/2025	1,90%	0,68	36,40	35,72	35,72	36,40	180	2
04/08/2025	-2,14%	-0,78	35,72	36,32	35,72	36,32	180	5
01/08/2025	-8,01%	-3,18	36,50	36,50	36,50	36,50	36	1
28/07/2025	0,61%	0,24	39,68	38,65	38,65	39,68	194	2
24/07/2025	1,23%	0,48	39,44	39,44	39,44	39,44	157	1
15/07/2025	-1,52%	-0,60	38,96	39,44	38,96	39,44	510	3
14/07/2025	1,33%	0,52	39,56	39,30	39,30	39,56	394	3
11/07/2025	0,41%	0,16	39,04	39,04	39,04	39,04	117	1
10/07/2025	2,21%	0,84	38,88	38,52	38,52	38,88	2K	2
09/07/2025	1,93%	0,72	38,04	37,83	37,75	38,04	1K	3
08/07/2025	0,86%	0,32	37,32	37,32	37,32	37,32	6K	2
07/07/2025	-1,73%	-0,65	37,00	37,16	37,00	37,16	111	2
04/07/2025	2,03%	0,75	37,65	37,65	37,65	37,65	188	1
03/07/2025	-0,16%	-0,06	36,90	36,90	36,90	36,90	110	1
02/07/2025	-0,11%	-0,04	36,96	36,96	36,96	36,96	36	1
26/06/2025	-5,32%	-2,08	37,00	37,12	37,00	37,12	2K	2
24/06/2025	0,51%	0,20	39,08	39,08	39,08	39,24	547	3
23/06/2025	-2,70%	-1,08	38,88	40,00	38,88	40,00	3K	3
17/06/2025	-0,30%	-0,12	39,96	40,05	39,84	40,05	4K	3
16/06/2025	-0,12%	-0,05	40,08	40,18	40,08	40,18	2K	2
13/06/2025	-0,17%	-0,07	40,13	40,36	40,13	40,36	2K	3
10/06/2025	1,26%	0,50	40,20	40,20	40,20	40,20	120	1
05/06/2025	-1,44%	-0,58	39,70	39,70	39,70	39,70	436	1
04/06/2025	0,70%	0,28	40,28	39,32	39,32	40,30	7K	3
03/06/2025	4,71%	1,80	40,00	39,57	39,57	40,00	7K	4
02/06/2025	-1,24%	-0,48	38,20	38,10	38,10	38,20	10K	2
30/05/2025	-0,92%	-0,36	38,68	38,25	38,25	38,68	6K	3
29/05/2025	1,24%	0,48	39,04	37,78	37,78	39,04	769	4
28/05/2025	6,11%	2,22	38,56	38,56	38,56	38,56	38	1
26/05/2025	0,83%	0,30	36,34	36,34	36,34	36,34	436	1
23/05/2025	-2,49%	-0,92	36,04	36,04	36,04	36,04	360	1
21/05/2025	-3,45%	-1,32	36,96	38,12	36,96	38,12	853	2
20/05/2025	-0,42%	-0,16	38,28	38,44	38,28	38,44	153	2
19/05/2025	-0,31%	-0,12	38,44	38,17	38,17	38,44	1K	2
16/05/2025	2,99%	1,12	38,56	38,56	38,56	38,56	231	1
14/05/2025	1,19%	0,44	37,44	37,00	37,00	37,44	482	2
13/05/2025	2,52%	0,91	37,00	35,56	35,56	37,24	4K	3
09/05/2025	-2,62%	-0,97	36,09	36,09	36,09	36,09	36	1
07/05/2025	-0,27%	-0,10	37,06	37,06	37,06	37,06	815	2
05/05/2025	0,54%	0,20	37,16	37,16	37,16	37,16	74	1
02/05/2025	3,36%	1,20	36,96	37,32	36,88	37,32	259	4
30/04/2025	-4,69%	-1,76	35,76	35,72	35,26	36,00	4K	6
28/04/2025	-0,21%	-0,08	37,52	37,60	37,52	37,60	338	2
25/04/2025	13,32%	4,42	37,60	33,51	33,51	37,60	2K	5
09/04/2025	-4,90%	-1,71	33,18	33,57	33,18	33,57	535	2
08/04/2025	1,57%	0,54	34,89	35,55	34,89	35,55	5K	2
07/04/2025	-1,12%	-0,39	34,35	33,29	33,29	35,72	739	6
04/04/2025	-2,09%	-0,74	34,74	34,74	34,74	34,74	34	1
03/04/2025	-5,64%	-2,12	35,48	35,48	35,48	35,48	70	1
01/04/2025	-4,79%	-1,89	37,60	37,60	37,60	37,60	4K	2
27/03/2025	0,77%	0,30	39,49	39,19	39,19	39,49	745	2
26/03/2025	-0,33%	-0,13	39,19	39,19	39,19	39,19	352	1
25/03/2025	-1,01%	-0,40	39,32	39,00	39,00	39,32	156	3
24/03/2025	0,91%	0,36	39,72	39,80	39,72	39,80	3K	2
21/03/2025	0,31%	0,12	39,36	39,32	38,68	39,36	743	4
20/03/2025	0,62%	0,24	39,24	39,24	39,24	39,24	39	1
19/03/2025	1,67%	0,64	39,00	39,28	38,88	39,28	702	3
18/03/2025	-1,64%	-0,64	38,36	38,36	38,36	38,36	38	1
17/03/2025	6,44%	2,36	39,00	39,00	39,00	39,00	585	1
14/03/2025	-2,03%	-0,76	36,64	36,64	36,64	36,64	36	1
13/03/2025	-1,89%	-0,72	37,40	38,88	37,40	38,92	4K	3
11/03/2025	-0,88%	-0,34	38,12	38,46	38,12	38,61	153	3
06/03/2025	-1,49%	-0,58	38,46	38,48	38,46	38,48	115	2
05/03/2025	-6,42%	-2,68	39,04	38,20	38,20	39,08	621	3
28/02/2025	-1,04%	-0,44	41,72	41,80	41,72	41,80	2K	2
27/02/2025	4,15%	1,68	42,16	42,92	42,16	42,92	385	2
25/02/2025	3,48%	1,36	40,48	40,35	40,35	40,48	121	2
24/02/2025	0,51%	0,20	39,12	39,12	38,80	39,12	4K	3
20/02/2025	-2,70%	-1,08	38,92	38,92	38,92	38,92	389	1
19/02/2025	-2,01%	-0,82	40,00	40,00	40,00	40,00	2K	1
17/02/2025	-0,32%	-0,13	40,82	40,01	40,00	40,82	3K	3
14/02/2025	0,86%	0,35	40,95	40,60	40,60	40,95	81	2
12/02/2025	-2,17%	-0,90	40,60	40,60	40,60	40,60	406	1
10/02/2025	-2,95%	-1,26	41,50	41,50	41,50	41,50	830	1
03/02/2025	-3,21%	-1,42	42,76	42,76	42,76	42,76	42	1
31/01/2025	1,91%	0,83	44,18	44,16	44,16	44,18	662	2
30/01/2025	6,02%	2,46	43,35	42,36	42,36	43,35	85	2
29/01/2025	-6,30%	-2,75	40,89	42,68	40,89	42,68	1M	4
24/01/2025	-2,37%	-1,06	43,64	43,64	43,64	43,64	87	1
21/01/2025	-0,69%	-0,31	44,70	44,85	44,70	44,85	10K	3
20/01/2025	7,86%	3,28	45,01	45,01	45,01	45,01	90	1
13/01/2025	-2,45%	-1,05	41,73	40,56	40,56	41,73	290	2
08/01/2025	-1,52%	-0,66	42,78	42,78	42,78	42,78	2K	1
07/01/2025	-2,16%	-0,96	43,44	44,40	43,20	44,40	304	3
06/01/2025	-2,95%	-1,35	44,40	46,34	44,40	46,39	273	5
03/01/2025	1,33%	0,60	45,75	45,75	45,75	45,75	91	2
02/01/2025	-5,45%	-2,60	45,15	48,27	45,15	48,27	229	3
26/12/2024	-3,61%	-1,79	47,75	48,00	47,75	48,00	1K	2
18/12/2024	1,41%	0,69	49,54	49,30	49,30	49,54	1K	2
17/12/2024	2,22%	1,06	48,85	49,38	48,85	49,38	4K	3
13/12/2024	-1,97%	-0,96	47,79	47,70	47,70	47,79	7K	2
12/12/2024	0,00%	0,00	48,75	48,75	48,75	48,75	5K	1
11/12/2024	1,04%	0,50	48,75	48,75	48,75	48,75	2K	1
06/12/2024	0,96%	0,46	48,25	48,00	48,00	48,45	15K	19
05/12/2024	-0,95%	-0,46	47,79	47,38	47,38	47,79	617	6
04/12/2024	-2,53%	-1,25	48,25	47,85	47,85	48,25	26K	57
02/12/2024	-0,80%	-0,40	49,50	49,55	49,50	49,55	99	2
29/11/2024	1,77%	0,87	49,90	49,90	49,90	49,90	149	1
28/11/2024	4,54%	2,13	49,03	49,21	49,00	49,21	13K	3
22/11/2024	0,00%	0,00	46,90	47,65	46,90	47,85	6K	5
21/11/2024	1,98%	0,91	46,90	46,90	46,90	46,90	46	1
19/11/2024	-	-	45,99	45,58	45,58	45,99	275	4

Date,Open,High,Low,Close,Volume
28-Oct-25,39.24,39.24,39.24,39.24,45204
27-Oct-25,40.24,40.24,40.20,40.20,4060
24-Oct-25,39.84,39.84,39.84,39.84,39
23-Oct-25,38.99,38.99,38.99,38.99,194
22-Oct-25,39.28,39.28,39.28,39.28,1767
21-Oct-25,38.84,38.84,38.84,38.84,77
20-Oct-25,38.45,38.45,38.45,38.45,38
16-Oct-25,38.40,38.40,38.40,38.40,5760
10-Oct-25,38.37,38.37,38.37,38.37,4220
08-Oct-25,39.00,39.00,39.00,39.00,78
03-Oct-25,40.44,40.56,40.44,40.56,19620
01-Oct-25,39.99,39.99,39.99,39.99,159
26-Sep-25,39.44,39.44,39.44,39.44,78
24-Sep-25,40.04,40.04,40.04,40.04,2402
22-Sep-25,40.99,40.99,40.44,40.44,447
19-Sep-25,41.48,41.48,41.48,41.48,82
18-Sep-25,40.76,40.76,40.76,40.76,81
17-Sep-25,42.18,42.18,40.92,40.92,707
16-Sep-25,41.64,41.76,41.64,41.76,292
15-Sep-25,41.04,41.24,41.04,41.24,82
12-Sep-25,41.64,41.64,41.64,41.64,83
09-Sep-25,39.60,39.60,39.60,39.60,39
29-Aug-25,39.60,39.60,39.60,39.60,39
28-Aug-25,38.00,38.00,38.00,38.00,114
22-Aug-25,37.80,37.80,37.80,37.80,37
20-Aug-25,36.29,36.29,36.29,36.29,7620
19-Aug-25,36.20,36.20,36.20,36.20,36
18-Aug-25,35.40,35.48,35.40,35.48,106
15-Aug-25,35.04,35.04,35.04,35.04,35
14-Aug-25,35.16,35.16,35.16,35.16,35
13-Aug-25,35.10,35.10,35.10,35.10,35
06-Aug-25,36.19,36.19,36.08,36.08,757
05-Aug-25,35.72,36.40,35.72,36.40,180
04-Aug-25,36.32,36.32,35.72,35.72,180
01-Aug-25,36.50,36.50,36.50,36.50,36
28-Jul-25,38.65,39.68,38.65,39.68,194
24-Jul-25,39.44,39.44,39.44,39.44,157
15-Jul-25,39.44,39.44,38.96,38.96,510
14-Jul-25,39.30,39.56,39.30,39.56,394
11-Jul-25,39.04,39.04,39.04,39.04,117
10-Jul-25,38.52,38.88,38.52,38.88,2439
09-Jul-25,37.83,38.04,37.75,38.04,1481
08-Jul-25,37.32,37.32,37.32,37.32,5635
07-Jul-25,37.16,37.16,37.00,37.00,111
04-Jul-25,37.65,37.65,37.65,37.65,188
03-Jul-25,36.90,36.90,36.90,36.90,110
02-Jul-25,36.96,36.96,36.96,36.96,36
26-Jun-25,37.12,37.12,37.00,37.00,2224
24-Jun-25,39.08,39.24,39.08,39.08,547
23-Jun-25,40.00,40.00,38.88,38.88,2672
17-Jun-25,40.05,40.05,39.84,39.96,4124
16-Jun-25,40.18,40.18,40.08,40.08,2129
13-Jun-25,40.36,40.36,40.13,40.13,2087
10-Jun-25,40.20,40.20,40.20,40.20,120
05-Jun-25,39.70,39.70,39.70,39.70,436
04-Jun-25,39.32,40.30,39.32,40.28,6920
03-Jun-25,39.57,40.00,39.57,40.00,6767
02-Jun-25,38.10,38.20,38.10,38.20,9502
30-May-25,38.25,38.68,38.25,38.68,6158
29-May-25,37.78,39.04,37.78,39.04,769
28-May-25,38.56,38.56,38.56,38.56,38
26-May-25,36.34,36.34,36.34,36.34,436
23-May-25,36.04,36.04,36.04,36.04,360
21-May-25,38.12,38.12,36.96,36.96,853
20-May-25,38.44,38.44,38.28,38.28,153
19-May-25,38.17,38.44,38.17,38.44,1069
16-May-25,38.56,38.56,38.56,38.56,231
14-May-25,37.00,37.44,37.00,37.44,482
13-May-25,35.56,37.24,35.56,37.00,4088
09-May-25,36.09,36.09,36.09,36.09,36
07-May-25,37.06,37.06,37.06,37.06,815
05-May-25,37.16,37.16,37.16,37.16,74
02-May-25,37.32,37.32,36.88,36.96,259
30-Apr-25,35.72,36.00,35.26,35.76,4335
28-Apr-25,37.60,37.60,37.52,37.52,338
25-Apr-25,33.51,37.60,33.51,37.60,1562
09-Apr-25,33.57,33.57,33.18,33.18,535
08-Apr-25,35.55,35.55,34.89,34.89,5081
07-Apr-25,33.29,35.72,33.29,34.35,739
04-Apr-25,34.74,34.74,34.74,34.74,34
03-Apr-25,35.48,35.48,35.48,35.48,70
01-Apr-25,37.60,37.60,37.60,37.60,3760
27-Mar-25,39.19,39.49,39.19,39.49,745
26-Mar-25,39.19,39.19,39.19,39.19,352
25-Mar-25,39.00,39.32,39.00,39.32,156
24-Mar-25,39.80,39.80,39.72,39.72,2865
21-Mar-25,39.32,39.36,38.68,39.36,743
20-Mar-25,39.24,39.24,39.24,39.24,39
19-Mar-25,39.28,39.28,38.88,39.00,702
18-Mar-25,38.36,38.36,38.36,38.36,38
17-Mar-25,39.00,39.00,39.00,39.00,585
14-Mar-25,36.64,36.64,36.64,36.64,36
13-Mar-25,38.88,38.92,37.40,37.40,3964
11-Mar-25,38.46,38.61,38.12,38.12,153
06-Mar-25,38.48,38.48,38.46,38.46,115
05-Mar-25,38.20,39.08,38.20,39.04,621
28-Feb-25,41.80,41.80,41.72,41.72,2006
27-Feb-25,42.92,42.92,42.16,42.16,385
25-Feb-25,40.35,40.48,40.35,40.48,121
24-Feb-25,39.12,39.12,38.80,39.12,4498
20-Feb-25,38.92,38.92,38.92,38.92,389
19-Feb-25,40.00,40.00,40.00,40.00,1880
17-Feb-25,40.01,40.82,40.00,40.82,3281
14-Feb-25,40.60,40.95,40.60,40.95,81
12-Feb-25,40.60,40.60,40.60,40.60,406
10-Feb-25,41.50,41.50,41.50,41.50,830
03-Feb-25,42.76,42.76,42.76,42.76,42
31-Jan-25,44.16,44.18,44.16,44.18,662
30-Jan-25,42.36,43.35,42.36,43.35,85
29-Jan-25,42.68,42.68,40.89,40.89,1437093
24-Jan-25,43.64,43.64,43.64,43.64,87
21-Jan-25,44.85,44.85,44.70,44.70,10012
20-Jan-25,45.01,45.01,45.01,45.01,90
13-Jan-25,40.56,41.73,40.56,41.73,290
08-Jan-25,42.78,42.78,42.78,42.78,2267
07-Jan-25,44.40,44.40,43.20,43.44,304
06-Jan-25,46.34,46.39,44.40,44.40,273
03-Jan-25,45.75,45.75,45.75,45.75,91
02-Jan-25,48.27,48.27,45.15,45.15,229
26-Dec-24,48.00,48.00,47.75,47.75,1343
18-Dec-24,49.30,49.54,49.30,49.54,1287
17-Dec-24,49.38,49.38,48.85,48.85,3546
13-Dec-24,47.70,47.79,47.70,47.79,7202
12-Dec-24,48.75,48.75,48.75,48.75,4875
11-Dec-24,48.75,48.75,48.75,48.75,1803
06-Dec-24,48.00,48.45,48.00,48.25,15396
05-Dec-24,47.38,47.79,47.38,47.79,617
04-Dec-24,47.85,48.25,47.85,48.25,25866
02-Dec-24,49.55,49.55,49.50,49.50,99
29-Nov-24,49.90,49.90,49.90,49.90,149
28-Nov-24,49.21,49.21,49.00,49.03,12526
22-Nov-24,47.65,47.85,46.90,46.90,5905
21-Nov-24,46.90,46.90,46.90,46.90,46
19-Nov-24,45.58,45.99,45.58,45.99,275

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BOXP34