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
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	2,89%	1,29	45,99	45,58	45,58	45,99	275	4
18/11/2024	-2,51%	-1,15	44,70	45,51	44,70	45,51	492	4
13/11/2024	-7,65%	-3,80	45,85	46,00	45,85	46,50	15K	5
11/11/2024	4,09%	1,95	49,65	49,65	49,65	49,65	198	1
08/11/2024	2,03%	0,95	47,70	47,85	47,70	47,85	239	3
07/11/2024	1,85%	0,85	46,75	46,48	46,40	46,80	512	4
06/11/2024	-1,50%	-0,70	45,90	46,00	45,42	46,00	137	3
01/11/2024	-0,43%	-0,20	46,60	47,95	46,60	48,25	334	3
31/10/2024	-2,50%	-1,20	46,80	46,85	46,80	46,85	1K	2
30/10/2024	-4,00%	-2,00	48,00	48,00	48,00	48,00	48	1
29/10/2024	0,00%	0,00	50,00	50,00	50,00	50,00	5K	1
28/10/2024	1,11%	0,55	50,00	49,45	49,45	50,00	6K	2
24/10/2024	0,00%	0,00	49,45	49,60	49,45	49,60	296	2
23/10/2024	-3,70%	-1,90	49,45	49,45	49,45	49,45	49	1
21/10/2024	0,98%	0,50	51,35	51,35	51,35	51,35	462	1
18/10/2024	2,52%	1,25	50,85	50,85	50,85	50,85	610	1
16/10/2024	0,40%	0,20	49,60	49,60	49,60	49,60	49	1
15/10/2024	5,67%	2,65	49,40	47,10	47,10	49,40	343	3
14/10/2024	0,21%	0,10	46,75	47,25	46,75	47,25	14K	2
11/10/2024	2,19%	1,00	46,65	47,15	46,40	47,15	752	3
10/10/2024	2,47%	1,10	45,65	46,15	45,45	46,15	4K	6
08/10/2024	2,67%	1,16	44,55	44,80	44,55	44,80	5K	2
07/10/2024	-1,39%	-0,61	43,39	43,39	43,39	43,39	5K	2
04/10/2024	0,55%	0,24	44,00	44,10	43,86	44,10	5K	4
03/10/2024	1,11%	0,48	43,76	43,28	43,28	43,76	217	3
02/10/2024	-1,19%	-0,52	43,28	43,28	43,28	43,28	173	1
01/10/2024	-0,64%	-0,28	43,80	43,80	43,28	43,80	521	3
30/09/2024	0,34%	0,15	44,08	43,52	43,52	44,08	392	2
27/09/2024	-0,84%	-0,37	43,93	43,93	43,93	43,93	87	1
26/09/2024	-1,56%	-0,70	44,30	45,04	44,28	45,04	3K	4
25/09/2024	0,11%	0,05	45,00	45,10	45,00	45,10	180	2
24/09/2024	-0,55%	-0,25	44,95	44,79	44,79	44,95	269	2
23/09/2024	1,44%	0,64	45,20	45,48	45,20	45,48	3K	5
20/09/2024	-0,91%	-0,41	44,56	44,56	44,56	44,56	45K	1
19/09/2024	-0,07%	-0,03	44,97	44,10	44,10	44,97	621	2
18/09/2024	1,53%	0,68	45,00	43,80	43,80	45,00	6K	6
17/09/2024	0,00%	0,00	44,32	44,32	44,32	44,32	88	1
16/09/2024	5,83%	2,44	44,32	44,28	44,28	44,56	45K	3
11/09/2024	0,67%	0,28	41,88	41,88	41,88	41,88	83	1
10/09/2024	0,58%	0,24	41,60	41,30	41,30	41,60	165	2
09/09/2024	-0,86%	-0,36	41,36	41,40	41,36	41,68	455	3
06/09/2024	0,00%	0,00	41,72	41,72	41,72	41,72	125	1
05/09/2024	0,10%	0,04	41,72	42,13	41,72	42,13	334	3
04/09/2024	-0,41%	-0,17	41,68	42,26	41,68	42,30	9K	4
03/09/2024	-0,83%	-0,35	41,85	42,20	41,85	42,20	84	2
02/09/2024	-0,75%	-0,32	42,20	42,98	42,20	42,98	127	3
30/08/2024	1,24%	0,52	42,52	42,80	42,52	42,80	85	2
29/08/2024	2,89%	1,18	42,00	40,90	40,90	42,00	492	4
27/08/2024	6,58%	2,52	40,82	40,70	40,70	40,82	489	3
19/08/2024	0,21%	0,08	38,30	38,31	38,30	38,31	3K	2
15/08/2024	1,00%	0,38	38,22	38,22	38,22	38,22	76	1
14/08/2024	0,32%	0,12	37,84	37,76	37,76	37,84	75	2
13/08/2024	-0,63%	-0,24	37,72	38,33	37,72	38,33	190	3
12/08/2024	0,32%	0,12	37,96	37,96	37,96	37,96	189	1
09/08/2024	-1,25%	-0,48	37,84	37,65	37,65	37,85	1K	3
08/08/2024	0,63%	0,24	38,32	38,43	38,08	38,43	153	4
07/08/2024	-0,83%	-0,32	38,08	39,28	38,08	39,28	155	3
06/08/2024	1,05%	0,40	38,40	38,40	38,40	38,40	153	1
05/08/2024	-0,42%	-0,16	38,00	37,64	37,64	38,00	265	2
02/08/2024	-4,60%	-1,84	38,16	38,12	37,92	38,16	114	3
01/08/2024	0,10%	0,04	40,00	40,05	40,00	40,44	120	3
31/07/2024	-1,21%	-0,49	39,96	40,16	39,96	40,16	361	2
30/07/2024	0,42%	0,17	40,45	40,52	39,83	40,52	3K	8
29/07/2024	1,82%	0,72	40,28	40,01	40,01	40,28	69K	6
26/07/2024	2,67%	1,03	39,56	39,56	39,56	39,56	4K	1
25/07/2024	1,05%	0,40	38,53	38,60	38,53	38,85	2K	4
24/07/2024	0,03%	0,01	38,13	38,13	38,13	38,13	1K	1
23/07/2024	1,28%	0,48	38,12	38,12	38,12	38,12	152	2
22/07/2024	2,28%	0,84	37,64	37,17	37,17	37,64	299	3
19/07/2024	-0,49%	-0,18	36,80	36,80	36,80	36,80	36	1
15/07/2024	0,71%	0,26	36,98	36,98	36,98	36,98	73	2
12/07/2024	4,44%	1,56	36,72	35,16	35,16	36,72	15K	3
11/07/2024	5,11%	1,71	35,16	35,16	35,16	35,16	738	1
10/07/2024	1,83%	0,60	33,45	33,06	33,06	33,45	166	2
09/07/2024	-0,73%	-0,24	32,85	32,67	32,67	32,85	229	4
08/07/2024	0,36%	0,12	33,09	33,39	33,03	33,39	2K	5
05/07/2024	-	-	32,97	34,00	32,97	34,00	42K	3

Date,Open,High,Low,Close,Volume
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
18-Nov-24,45.51,45.51,44.70,44.70,492
13-Nov-24,46.00,46.50,45.85,45.85,14989
11-Nov-24,49.65,49.65,49.65,49.65,198
08-Nov-24,47.85,47.85,47.70,47.70,239
07-Nov-24,46.48,46.80,46.40,46.75,512
06-Nov-24,46.00,46.00,45.42,45.90,137
01-Nov-24,47.95,48.25,46.60,46.60,334
31-Oct-24,46.85,46.85,46.80,46.80,1030
30-Oct-24,48.00,48.00,48.00,48.00,48
29-Oct-24,50.00,50.00,50.00,50.00,4750
28-Oct-24,49.45,50.00,49.45,50.00,6098
24-Oct-24,49.60,49.60,49.45,49.45,296
23-Oct-24,49.45,49.45,49.45,49.45,49
21-Oct-24,51.35,51.35,51.35,51.35,462
18-Oct-24,50.85,50.85,50.85,50.85,610
16-Oct-24,49.60,49.60,49.60,49.60,49
15-Oct-24,47.10,49.40,47.10,49.40,343
14-Oct-24,47.25,47.25,46.75,46.75,13932
11-Oct-24,47.15,47.15,46.40,46.65,752
10-Oct-24,46.15,46.15,45.45,45.65,4086
08-Oct-24,44.80,44.80,44.55,44.55,5482
07-Oct-24,43.39,43.39,43.39,43.39,5206
04-Oct-24,44.10,44.10,43.86,44.00,4673
03-Oct-24,43.28,43.76,43.28,43.76,217
02-Oct-24,43.28,43.28,43.28,43.28,173
01-Oct-24,43.80,43.80,43.28,43.80,521
30-Sep-24,43.52,44.08,43.52,44.08,392
27-Sep-24,43.93,43.93,43.93,43.93,87
26-Sep-24,45.04,45.04,44.28,44.30,3234
25-Sep-24,45.10,45.10,45.00,45.00,180
24-Sep-24,44.79,44.95,44.79,44.95,269
23-Sep-24,45.48,45.48,45.20,45.20,2807
20-Sep-24,44.56,44.56,44.56,44.56,44560
19-Sep-24,44.10,44.97,44.10,44.97,621
18-Sep-24,43.80,45.00,43.80,45.00,5583
17-Sep-24,44.32,44.32,44.32,44.32,88
16-Sep-24,44.28,44.56,44.28,44.32,44648
11-Sep-24,41.88,41.88,41.88,41.88,83
10-Sep-24,41.30,41.60,41.30,41.60,165
09-Sep-24,41.40,41.68,41.36,41.36,455
06-Sep-24,41.72,41.72,41.72,41.72,125
05-Sep-24,42.13,42.13,41.72,41.72,334
04-Sep-24,42.26,42.30,41.68,41.68,9253
03-Sep-24,42.20,42.20,41.85,41.85,84
02-Sep-24,42.98,42.98,42.20,42.20,127
30-Aug-24,42.80,42.80,42.52,42.52,85
29-Aug-24,40.90,42.00,40.90,42.00,492
27-Aug-24,40.70,40.82,40.70,40.82,489
19-Aug-24,38.31,38.31,38.30,38.30,3064
15-Aug-24,38.22,38.22,38.22,38.22,76
14-Aug-24,37.76,37.84,37.76,37.84,75
13-Aug-24,38.33,38.33,37.72,37.72,190
12-Aug-24,37.96,37.96,37.96,37.96,189
09-Aug-24,37.65,37.85,37.65,37.84,1205
08-Aug-24,38.43,38.43,38.08,38.32,153
07-Aug-24,39.28,39.28,38.08,38.08,155
06-Aug-24,38.40,38.40,38.40,38.40,153
05-Aug-24,37.64,38.00,37.64,38.00,265
02-Aug-24,38.12,38.16,37.92,38.16,114
01-Aug-24,40.05,40.44,40.00,40.00,120
31-Jul-24,40.16,40.16,39.96,39.96,361
30-Jul-24,40.52,40.52,39.83,40.45,2713
29-Jul-24,40.01,40.28,40.01,40.28,69376
26-Jul-24,39.56,39.56,39.56,39.56,3758
25-Jul-24,38.60,38.85,38.53,38.53,2355
24-Jul-24,38.13,38.13,38.13,38.13,1029
23-Jul-24,38.12,38.12,38.12,38.12,152
22-Jul-24,37.17,37.64,37.17,37.64,299
19-Jul-24,36.80,36.80,36.80,36.80,36
15-Jul-24,36.98,36.98,36.98,36.98,73
12-Jul-24,35.16,36.72,35.16,36.72,15427
11-Jul-24,35.16,35.16,35.16,35.16,738
10-Jul-24,33.06,33.45,33.06,33.45,166
09-Jul-24,32.67,32.85,32.67,32.85,229
08-Jul-24,33.39,33.39,33.03,33.09,2499
05-Jul-24,34.00,34.00,32.97,32.97,42384

*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