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
20/10/2021	0,55%	0,36	65,70	65,35	65,35	66,18	6K	9
19/10/2021	1,49%	0,96	65,34	64,38	64,14	65,34	8K	17
18/10/2021	0,47%	0,30	64,38	66,18	64,22	66,18	12K	10
15/10/2021	-0,12%	-0,08	64,08	64,50	63,84	64,50	8K	9
14/10/2021	0,55%	0,35	64,16	62,58	62,58	64,16	219K	6
13/10/2021	0,42%	0,27	63,81	63,49	63,49	64,26	67K	8
11/10/2021	0,84%	0,53	63,54	63,15	63,15	63,54	2K	7
08/10/2021	1,16%	0,72	63,01	63,66	62,46	63,66	221K	6
07/10/2021	2,06%	1,26	62,29	62,49	62,10	63,06	4K	24
06/10/2021	0,21%	0,13	61,03	60,78	60,78	61,03	12K	3
05/10/2021	-0,20%	-0,12	60,90	61,02	60,89	61,02	731	5

04/10/2021	1,78%	1,07	61,02	59,95	59,95	61,20	29K	10
01/10/2021	0,72%	0,43	59,95	59,46	59,46	59,95	179	3
30/09/2021	-2,94%	-1,80	59,52	61,29	59,50	61,29	19K	8
29/09/2021	0,29%	0,18	61,32	61,32	61,20	61,32	306	5
28/09/2021	0,89%	0,54	61,14	61,14	61,14	61,14	611	1
24/09/2021	0,80%	0,48	60,60	60,12	60,12	60,60	180	2
23/09/2021	2,04%	1,20	60,12	59,81	59,81	60,12	5K	2
22/09/2021	1,34%	0,78	58,92	58,14	58,14	58,92	759	5
21/09/2021	-0,72%	-0,42	58,14	58,56	58,14	58,56	47K	3
20/09/2021	0,00%	0,00	58,56	58,14	58,14	58,56	1K	3
17/09/2021	-0,31%	-0,18	58,56	58,76	58,56	58,76	997	10
16/09/2021	0,50%	0,29	58,74	58,75	58,74	58,89	2K	3
15/09/2021	1,67%	0,96	58,45	57,49	57,49	58,45	6K	2
13/09/2021	-1,83%	-1,07	57,49	57,06	56,92	57,78	21K	11
10/09/2021	0,00%	0,00	58,56	58,56	58,56	58,56	58	1
09/09/2021	-2,98%	-1,80	58,56	59,47	58,56	59,76	167K	3
08/09/2021	3,09%	1,81	60,36	59,88	59,76	60,36	24K	3
06/09/2021	-0,43%	-0,25	58,55	59,37	58,55	59,40	1K	4
03/09/2021	-1,47%	-0,88	58,80	58,96	57,90	59,22	30K	10
02/09/2021	-0,53%	-0,32	59,68	59,28	59,28	59,68	5K	4
01/09/2021	3,73%	2,16	60,00	59,89	59,89	60,00	25K	2
31/08/2021	-0,62%	-0,36	57,84	57,96	57,84	57,96	289	2
30/08/2021	-1,27%	-0,75	58,20	58,95	57,61	58,95	2K	13
27/08/2021	-0,86%	-0,51	58,95	58,95	58,95	58,95	2K	3
26/08/2021	-0,80%	-0,48	59,46	59,88	58,99	59,88	8K	7
25/08/2021	-0,22%	-0,13	59,94	60,48	59,94	60,48	1K	3
24/08/2021	-1,61%	-0,98	60,07	60,07	60,07	60,07	18K	2
23/08/2021	-0,05%	-0,03	61,05	60,97	60,97	61,15	2K	6
20/08/2021	0,00%	0,00	61,08	60,96	60,96	61,08	488	3
19/08/2021	0,20%	0,12	61,08	60,28	60,28	61,26	5K	14
17/08/2021	-1,28%	-0,79	60,96	60,96	60,96	60,96	6K	1
16/08/2021	-0,27%	-0,17	61,75	61,74	61,74	61,75	4K	4
13/08/2021	0,57%	0,35	61,92	61,92	61,92	61,98	5K	6
12/08/2021	0,29%	0,18	61,57	61,50	61,50	61,57	2K	2
11/08/2021	0,99%	0,60	61,39	60,90	60,90	61,39	3K	2
10/08/2021	-1,25%	-0,77	60,79	60,96	60,79	60,96	30K	4
09/08/2021	1,68%	1,02	61,56	61,00	61,00	61,68	27K	7
05/08/2021	-0,15%	-0,09	60,54	60,54	60,54	60,54	181	2
04/08/2021	1,12%	0,67	60,63	60,63	60,63	60,63	60	1
03/08/2021	-0,86%	-0,52	59,96	60,24	59,96	60,24	390K	6
02/08/2021	-1,08%	-0,66	60,48	60,00	60,00	60,72	4K	4
30/07/2021	1,39%	0,84	61,14	61,20	60,64	61,20	11K	4
29/07/2021	2,13%	1,26	60,30	60,30	60,30	60,30	180	1
28/07/2021	-2,19%	-1,32	59,04	61,00	59,04	61,00	836K	13
27/07/2021	0,80%	0,48	60,36	60,36	60,36	60,36	9K	1
26/07/2021	-0,33%	-0,20	59,88	59,65	59,65	59,88	45K	4
23/07/2021	0,64%	0,38	60,08	60,00	60,00	60,08	3K	3
22/07/2021	-2,55%	-1,56	59,70	59,60	59,60	59,70	298	4
21/07/2021	0,92%	0,56	61,26	61,31	61,26	61,31	56K	2
20/07/2021	5,13%	2,96	60,70	60,54	60,54	60,70	4K	2
19/07/2021	-2,71%	-1,61	57,74	58,32	57,74	58,32	29K	5
16/07/2021	-1,05%	-0,63	59,35	59,58	59,35	59,58	6K	2
15/07/2021	1,10%	0,65	59,98	59,25	59,25	59,98	359	3
14/07/2021	-3,72%	-2,29	59,33	59,37	59,28	59,37	62K	16
12/07/2021	2,50%	1,50	61,62	59,88	59,88	62,64	28K	19
08/07/2021	-0,40%	-0,24	60,12	60,12	60,12	60,12	901	1
07/07/2021	-0,30%	-0,18	60,36	59,83	59,83	60,66	3K	6
06/07/2021	3,79%	2,21	60,54	59,64	59,64	60,54	49K	4
05/07/2021	-0,03%	-0,02	58,33	59,31	58,33	59,31	117	2
02/07/2021	0,26%	0,15	58,35	58,62	58,15	58,88	2K	8
01/07/2021	1,89%	1,08	58,20	57,81	57,81	58,44	1K	6
30/06/2021	1,15%	0,65	57,12	57,66	56,90	57,66	72K	8
29/06/2021	-2,57%	-1,49	56,47	57,53	56,47	57,53	4K	5
28/06/2021	-1,95%	-1,15	57,96	59,35	57,62	59,35	407	5
25/06/2021	1,91%	1,11	59,11	59,11	59,11	59,11	4K	2
24/06/2021	-1,88%	-1,11	58,00	58,37	58,00	58,37	638	2
23/06/2021	0,42%	0,25	59,11	58,50	58,50	59,11	471	4
22/06/2021	0,43%	0,25	58,86	59,88	58,86	59,88	92K	29
21/06/2021	-2,10%	-1,26	58,61	59,87	58,61	59,87	587	2
18/06/2021	-1,59%	-0,97	59,87	57,79	57,79	63,42	98K	40
17/06/2021	-0,75%	-0,46	60,84	60,84	60,84	60,84	365	1
16/06/2021	0,00%	0,00	61,30	61,30	61,30	61,40	7K	14
15/06/2021	-2,51%	-1,58	61,30	61,30	61,30	61,30	6K	2
14/06/2021	-0,29%	-0,18	62,88	62,88	62,88	62,88	125	1
11/06/2021	1,92%	1,19	63,06	62,60	62,58	63,06	10K	4
10/06/2021	-0,51%	-0,32	61,87	61,87	61,87	61,87	10K	3
09/06/2021	0,34%	0,21	62,19	62,19	62,19	62,19	3K	1
08/06/2021	0,00%	0,00	61,98	61,98	61,98	61,98	371	1
07/06/2021	2,18%	1,32	61,98	64,72	60,94	64,72	21K	11
04/06/2021	-1,35%	-0,83	60,66	60,48	60,48	60,66	13K	8
02/06/2021	-0,45%	-0,28	61,49	61,60	61,22	61,60	13K	27
01/06/2021	-0,91%	-0,57	61,77	61,49	61,49	61,77	13K	5
31/05/2021	1,37%	0,84	62,34	61,50	61,50	62,34	4K	3
27/05/2021	-0,42%	-0,26	61,50	61,70	61,44	61,70	11K	5
26/05/2021	1,20%	0,73	61,76	62,70	61,18	62,70	16K	7
25/05/2021	-2,74%	-1,72	61,03	62,75	60,50	62,75	47K	16
24/05/2021	5,64%	3,35	62,75	60,66	60,66	62,75	31K	9
21/05/2021	1,54%	0,90	59,40	59,08	59,08	59,40	13K	4
20/05/2021	0,84%	0,49	58,50	57,60	57,60	58,50	116	2
19/05/2021	-2,24%	-1,33	58,01	58,91	57,22	58,91	36K	7
18/05/2021	2,06%	1,20	59,34	59,10	58,08	59,34	2K	8
17/05/2021	2,72%	1,54	58,14	57,71	57,20	58,14	123K	15
14/05/2021	1,52%	0,85	56,60	57,14	56,20	57,14	3K	5
13/05/2021	1,00%	0,55	55,75	55,21	55,21	55,94	131K	9
12/05/2021	-1,60%	-0,90	55,20	55,75	55,20	56,10	55K	9
11/05/2021	-1,58%	-0,90	56,10	56,55	56,10	56,75	53K	5
10/05/2021	0,44%	0,25	57,00	56,75	56,62	57,40	151K	6
07/05/2021	1,70%	0,95	56,75	57,05	56,24	57,05	68K	3
06/05/2021	-2,36%	-1,35	55,80	58,55	55,80	58,55	5K	4
05/05/2021	-2,64%	-1,55	57,15	59,00	56,85	59,00	2K	5
04/05/2021	0,02%	0,01	58,70	58,69	58,69	59,25	99K	9
03/05/2021	-1,36%	-0,81	58,69	59,95	58,55	59,95	2K	11
30/04/2021	1,45%	0,85	59,50	59,18	58,65	59,55	75K	53
29/04/2021	1,66%	0,96	58,65	58,00	58,00	58,65	1K	2
28/04/2021	-3,20%	-1,91	57,69	58,25	57,69	58,55	4K	16
27/04/2021	1,59%	0,93	59,60	58,30	58,30	59,60	79K	12
26/04/2021	0,12%	0,07	58,67	57,05	57,05	59,10	23K	13
23/04/2021	0,77%	0,45	58,60	58,15	58,15	58,65	83K	9
22/04/2021	-1,36%	-0,80	58,15	58,65	58,15	58,65	234	3
20/04/2021	-0,59%	-0,35	58,95	58,59	57,95	58,95	20K	10
19/04/2021	0,59%	0,35	59,30	58,95	58,90	59,30	18K	4
16/04/2021	-0,17%	-0,10	58,95	59,15	58,95	59,15	66K	7
15/04/2021	-1,75%	-1,05	59,05	60,00	58,95	60,00	72K	7
14/04/2021	-0,50%	-0,30	60,10	60,05	60,05	60,65	49K	5
13/04/2021	0,92%	0,55	60,40	59,85	59,85	60,40	50K	13
12/04/2021	0,69%	0,41	59,85	59,68	59,68	59,85	22K	4
09/04/2021	1,09%	0,64	59,44	59,05	57,85	59,60	13K	18
07/04/2021	1,29%	0,75	58,80	58,05	58,04	58,80	67K	8
06/04/2021	-1,19%	-0,70	58,05	58,75	58,00	59,10	15K	14
05/04/2021	0,09%	0,05	58,75	59,05	58,75	59,05	20K	6
01/04/2021	2,32%	1,33	58,70	58,10	58,10	59,05	162K	15
31/03/2021	-4,06%	-2,43	57,37	59,80	57,00	59,80	25K	9
30/03/2021	-	-	59,80	60,64	58,45	60,64	12K	8

Date,Open,High,Low,Close,Volume
20-Oct-21,65.35,66.18,65.35,65.70,5563
19-Oct-21,64.38,65.34,64.14,65.34,7784
18-Oct-21,66.18,66.18,64.22,64.38,12276
15-Oct-21,64.50,64.50,63.84,64.08,7685
14-Oct-21,62.58,64.16,62.58,64.16,218712
13-Oct-21,63.49,64.26,63.49,63.81,67135
11-Oct-21,63.15,63.54,63.15,63.54,1898
08-Oct-21,63.66,63.66,62.46,63.01,221036
07-Oct-21,62.49,63.06,62.10,62.29,3635
06-Oct-21,60.78,61.03,60.78,61.03,12265
05-Oct-21,61.02,61.02,60.89,60.90,731
04-Oct-21,59.95,61.20,59.95,61.02,28878
01-Oct-21,59.46,59.95,59.46,59.95,179
30-Sep-21,61.29,61.29,59.50,59.52,18984
29-Sep-21,61.32,61.32,61.20,61.32,306
28-Sep-21,61.14,61.14,61.14,61.14,611
24-Sep-21,60.12,60.60,60.12,60.60,180
23-Sep-21,59.81,60.12,59.81,60.12,5049
22-Sep-21,58.14,58.92,58.14,58.92,759
21-Sep-21,58.56,58.56,58.14,58.14,46746
20-Sep-21,58.14,58.56,58.14,58.56,1345
17-Sep-21,58.76,58.76,58.56,58.56,997
16-Sep-21,58.75,58.89,58.74,58.74,1821
15-Sep-21,57.49,58.45,57.49,58.45,6017
13-Sep-21,57.06,57.78,56.92,57.49,21160
10-Sep-21,58.56,58.56,58.56,58.56,58
09-Sep-21,59.47,59.76,58.56,58.56,167161
08-Sep-21,59.88,60.36,59.76,60.36,24024
06-Sep-21,59.37,59.40,58.55,58.55,1363
03-Sep-21,58.96,59.22,57.90,58.80,29801
02-Sep-21,59.28,59.68,59.28,59.68,4638
01-Sep-21,59.89,60.00,59.89,60.00,24555
31-Aug-21,57.96,57.96,57.84,57.84,289
30-Aug-21,58.95,58.95,57.61,58.20,1793
27-Aug-21,58.95,58.95,58.95,58.95,1709
26-Aug-21,59.88,59.88,58.99,59.46,7838
25-Aug-21,60.48,60.48,59.94,59.94,1025
24-Aug-21,60.07,60.07,60.07,60.07,18141
23-Aug-21,60.97,61.15,60.97,61.05,2320
20-Aug-21,60.96,61.08,60.96,61.08,488
19-Aug-21,60.28,61.26,60.28,61.08,5256
17-Aug-21,60.96,60.96,60.96,60.96,6096
16-Aug-21,61.74,61.75,61.74,61.75,3643
13-Aug-21,61.92,61.98,61.92,61.92,4891
12-Aug-21,61.50,61.57,61.50,61.57,2093
11-Aug-21,60.90,61.39,60.90,61.39,2577
10-Aug-21,60.96,60.96,60.79,60.79,30411
09-Aug-21,61.00,61.68,61.00,61.56,26816
05-Aug-21,60.54,60.54,60.54,60.54,181
04-Aug-21,60.63,60.63,60.63,60.63,60
03-Aug-21,60.24,60.24,59.96,59.96,390055
02-Aug-21,60.00,60.72,60.00,60.48,4309
30-Jul-21,61.20,61.20,60.64,61.14,11329
29-Jul-21,60.30,60.30,60.30,60.30,180
28-Jul-21,61.00,61.00,59.04,59.04,835696
27-Jul-21,60.36,60.36,60.36,60.36,9054
26-Jul-21,59.65,59.88,59.65,59.88,44740
23-Jul-21,60.00,60.08,60.00,60.08,3079
22-Jul-21,59.60,59.70,59.60,59.70,298
21-Jul-21,61.31,61.31,61.26,61.26,56220
20-Jul-21,60.54,60.70,60.54,60.70,3634
19-Jul-21,58.32,58.32,57.74,57.74,29160
16-Jul-21,59.58,59.58,59.35,59.35,6017
15-Jul-21,59.25,59.98,59.25,59.98,359
14-Jul-21,59.37,59.37,59.28,59.33,62491
12-Jul-21,59.88,62.64,59.88,61.62,27854
08-Jul-21,60.12,60.12,60.12,60.12,901
07-Jul-21,59.83,60.66,59.83,60.36,3074
06-Jul-21,59.64,60.54,59.64,60.54,49270
05-Jul-21,59.31,59.31,58.33,58.33,117
02-Jul-21,58.62,58.88,58.15,58.35,1641
01-Jul-21,57.81,58.44,57.81,58.20,1106
30-Jun-21,57.66,57.66,56.90,57.12,72040
29-Jun-21,57.53,57.53,56.47,56.47,4362
28-Jun-21,59.35,59.35,57.62,57.96,407
25-Jun-21,59.11,59.11,59.11,59.11,4137
24-Jun-21,58.37,58.37,58.00,58.00,638
23-Jun-21,58.50,59.11,58.50,59.11,471
22-Jun-21,59.88,59.88,58.86,58.86,92127
21-Jun-21,59.87,59.87,58.61,58.61,587
18-Jun-21,57.79,63.42,57.79,59.87,98489
17-Jun-21,60.84,60.84,60.84,60.84,365
16-Jun-21,61.30,61.40,61.30,61.30,7479
15-Jun-21,61.30,61.30,61.30,61.30,6130
14-Jun-21,62.88,62.88,62.88,62.88,125
11-Jun-21,62.60,63.06,62.58,63.06,10311
10-Jun-21,61.87,61.87,61.87,61.87,10270
09-Jun-21,62.19,62.19,62.19,62.19,3420
08-Jun-21,61.98,61.98,61.98,61.98,371
07-Jun-21,64.72,64.72,60.94,61.98,21381
04-Jun-21,60.48,60.66,60.48,60.66,13015
02-Jun-21,61.60,61.60,61.22,61.49,12844
01-Jun-21,61.49,61.77,61.49,61.77,13301
31-May-21,61.50,62.34,61.50,62.34,4205
27-May-21,61.70,61.70,61.44,61.50,10766
26-May-21,62.70,62.70,61.18,61.76,15928
25-May-21,62.75,62.75,60.50,61.03,47488
24-May-21,60.66,62.75,60.66,62.75,30648
21-May-21,59.08,59.40,59.08,59.40,13355
20-May-21,57.60,58.50,57.60,58.50,116
19-May-21,58.91,58.91,57.22,58.01,36342
18-May-21,59.10,59.34,58.08,59.34,1536
17-May-21,57.71,58.14,57.20,58.14,122606
14-May-21,57.14,57.14,56.20,56.60,3478
13-May-21,55.21,55.94,55.21,55.75,130859
12-May-21,55.75,56.10,55.20,55.20,55008
11-May-21,56.55,56.75,56.10,56.10,52980
10-May-21,56.75,57.40,56.62,57.00,151330
07-May-21,57.05,57.05,56.24,56.75,67625
06-May-21,58.55,58.55,55.80,55.80,4729
05-May-21,59.00,59.00,56.85,57.15,2108
04-May-21,58.69,59.25,58.69,58.70,98708
03-May-21,59.95,59.95,58.55,58.69,2003
30-Apr-21,59.18,59.55,58.65,59.50,75108
29-Apr-21,58.00,58.65,58.00,58.65,1403
28-Apr-21,58.25,58.55,57.69,57.69,4255
27-Apr-21,58.30,59.60,58.30,59.60,78612
26-Apr-21,57.05,59.10,57.05,58.67,22873
23-Apr-21,58.15,58.65,58.15,58.60,82555
22-Apr-21,58.65,58.65,58.15,58.15,234
20-Apr-21,58.59,58.95,57.95,58.95,19730
19-Apr-21,58.95,59.30,58.90,59.30,17892
16-Apr-21,59.15,59.15,58.95,58.95,66046
15-Apr-21,60.00,60.00,58.95,59.05,71573
14-Apr-21,60.05,60.65,60.05,60.10,49162
13-Apr-21,59.85,60.40,59.85,60.40,49786
12-Apr-21,59.68,59.85,59.68,59.85,21537
09-Apr-21,59.05,59.60,57.85,59.44,12869
07-Apr-21,58.05,58.80,58.04,58.80,66520
06-Apr-21,58.75,59.10,58.00,58.05,15276
05-Apr-21,59.05,59.05,58.75,58.75,20010
01-Apr-21,58.10,59.05,58.10,58.70,161858
31-Mar-21,59.80,59.80,57.00,57.37,24691
30-Mar-21,60.64,60.64,58.45,59.80,12248

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOXP34

cotações, gráficos e mais...