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
08/12/2023	-0,76%	-0,24	31,50	31,53	31,29	31,71	596	6
07/12/2023	2,12%	0,66	31,74	30,75	30,75	31,74	94	3
06/12/2023	2,10%	0,64	31,08	31,35	31,08	31,47	125	4
05/12/2023	-2,90%	-0,91	30,44	31,73	30,44	31,73	4K	5
04/12/2023	11,41%	3,21	31,35	31,35	31,35	31,35	31	1
01/12/2023	0,93%	0,26	28,14	28,14	28,14	28,14	196	2
30/11/2023	-0,32%	-0,09	27,88	27,42	27,42	28,02	89K	6
29/11/2023	7,78%	2,02	27,97	27,85	27,85	28,23	6K	8
28/11/2023	-0,95%	-0,25	25,95	26,09	25,95	26,09	417	2
27/11/2023	0,00%	0,00	26,20	26,20	26,20	26,20	3K	2
24/11/2023	-5,96%	-1,66	26,20	26,21	26,20	26,21	838	2

23/11/2023	4,46%	1,19	27,86	27,86	27,86	27,86	195	1
22/11/2023	0,76%	0,20	26,67	26,70	26,37	26,70	212	3
21/11/2023	-0,97%	-0,26	26,47	27,12	26,37	27,12	3K	6
20/11/2023	-1,66%	-0,45	26,73	25,83	25,83	26,79	453	6
17/11/2023	0,70%	0,19	27,18	27,26	27,18	27,26	327	2
16/11/2023	-1,35%	-0,37	26,99	26,85	26,85	26,99	188	3
14/11/2023	9,44%	2,36	27,36	27,58	27,36	27,90	305	5
13/11/2023	-2,57%	-0,66	25,00	26,01	25,00	26,01	4K	11
10/11/2023	-3,24%	-0,86	25,66	26,84	25,65	26,84	6K	8
09/11/2023	-1,01%	-0,27	26,52	26,52	26,52	26,52	1K	1
08/11/2023	-1,43%	-0,39	26,79	26,91	26,79	26,91	80	2
07/11/2023	-6,37%	-1,85	27,18	27,42	27,15	27,54	5K	10
03/11/2023	9,59%	2,54	29,03	28,83	28,68	29,04	20K	6
01/11/2023	-1,89%	-0,51	26,49	26,49	26,49	26,49	2K	4
31/10/2023	2,39%	0,63	27,00	26,49	26,49	27,00	107	2
30/10/2023	0,38%	0,10	26,37	26,59	26,37	26,59	5K	2
27/10/2023	-1,90%	-0,51	26,27	26,82	26,27	26,82	158	4
26/10/2023	2,21%	0,58	26,78	26,73	26,70	26,80	694	5
25/10/2023	-2,96%	-0,80	26,20	26,58	26,20	26,58	341	3
24/10/2023	0,48%	0,13	27,00	26,87	26,82	27,00	3K	3
23/10/2023	-5,82%	-1,66	26,87	26,91	26,87	27,03	672	4
19/10/2023	-0,21%	-0,06	28,53	28,53	28,53	28,53	142	1
16/10/2023	1,49%	0,42	28,59	28,62	28,20	28,95	913	7
13/10/2023	-1,37%	-0,39	28,17	28,80	28,17	28,80	820	5
11/10/2023	2,00%	0,56	28,56	28,56	28,56	28,56	28	1
10/10/2023	2,45%	0,67	28,00	28,35	28,00	28,35	987	2
06/10/2023	-2,36%	-0,66	27,33	26,76	26,76	27,66	4K	4
03/10/2023	-4,01%	-1,17	27,99	28,50	27,85	28,50	4K	12
02/10/2023	0,59%	0,17	29,16	29,10	28,89	29,16	174	5
26/09/2023	-2,59%	-0,77	28,99	29,04	28,99	29,06	3K	4
25/09/2023	0,00%	0,00	29,76	29,76	29,76	29,76	29	1
22/09/2023	-2,36%	-0,72	29,76	29,58	29,58	30,00	2K	4
21/09/2023	-5,84%	-1,89	30,48	30,66	30,48	30,66	487	3
20/09/2023	0,65%	0,21	32,37	32,37	32,37	32,37	161	1
19/09/2023	1,13%	0,36	32,16	32,01	32,01	32,16	128	3
18/09/2023	-0,93%	-0,30	31,80	31,65	31,65	31,95	538	5
15/09/2023	-1,02%	-0,33	32,10	32,10	32,10	32,10	64	1
14/09/2023	3,64%	1,14	32,43	32,25	32,19	32,43	451	3
13/09/2023	-4,17%	-1,36	31,29	31,62	31,29	31,62	3K	4
12/09/2023	-0,24%	-0,08	32,65	32,74	32,50	32,74	3K	5
08/09/2023	0,40%	0,13	32,73	32,55	32,55	32,73	65	2
06/09/2023	-2,37%	-0,79	32,60	33,07	32,60	33,07	523	3
05/09/2023	2,42%	0,79	33,39	33,51	33,39	33,51	233	3
04/09/2023	-1,33%	-0,44	32,60	33,00	32,60	33,00	882	4
01/09/2023	-0,75%	-0,25	33,04	33,04	33,04	33,04	33	1
31/08/2023	1,52%	0,50	33,29	33,29	33,07	33,29	2K	5
30/08/2023	0,28%	0,09	32,79	33,03	32,79	33,03	131	2
29/08/2023	2,06%	0,66	32,70	32,02	32,02	32,70	39K	4
28/08/2023	2,89%	0,90	32,04	32,04	32,04	32,04	32	1
25/08/2023	-1,70%	-0,54	31,14	31,90	31,14	31,90	501	3
24/08/2023	2,56%	0,79	31,68	31,68	31,68	31,68	5K	1
23/08/2023	-0,23%	-0,07	30,89	30,89	30,89	30,89	154	1
22/08/2023	-1,05%	-0,33	30,96	30,99	30,90	30,99	340	4
21/08/2023	-0,57%	-0,18	31,29	31,01	31,01	31,29	936	6
18/08/2023	-1,04%	-0,33	31,47	31,56	31,38	31,56	567	6
17/08/2023	-0,56%	-0,18	31,80	31,80	31,80	31,80	31	1
16/08/2023	-0,44%	-0,14	31,98	31,88	31,80	31,99	285	5
15/08/2023	-3,11%	-1,03	32,12	32,90	32,08	32,90	4K	5
14/08/2023	-0,75%	-0,25	33,15	35,78	33,06	35,78	27K	8
11/08/2023	0,57%	0,19	33,40	33,27	33,27	33,40	4K	2
10/08/2023	-0,72%	-0,24	33,21	33,21	33,21	33,21	66	1
09/08/2023	-0,18%	-0,06	33,45	34,19	33,45	34,19	6K	3
08/08/2023	-1,67%	-0,57	33,51	33,22	33,19	33,51	1K	4
07/08/2023	2,81%	0,93	34,08	33,87	33,87	34,35	476	5
04/08/2023	2,89%	0,93	33,15	33,12	33,12	33,36	1K	3
03/08/2023	0,22%	0,07	32,22	32,62	32,19	32,62	935	4
02/08/2023	3,71%	1,15	32,15	31,74	31,74	32,19	7K	4
01/08/2023	-2,24%	-0,71	31,00	31,89	31,00	31,89	3K	2
31/07/2023	1,44%	0,45	31,71	31,80	31,71	31,80	127	3
28/07/2023	0,10%	0,03	31,26	30,90	30,90	31,26	1K	3
27/07/2023	3,24%	0,98	31,23	31,24	31,23	31,24	7K	2
25/07/2023	-1,05%	-0,32	30,25	30,45	30,25	30,47	2K	6
24/07/2023	0,69%	0,21	30,57	30,39	30,39	30,60	3K	4
21/07/2023	0,53%	0,16	30,36	30,00	30,00	30,36	90	3
20/07/2023	-1,88%	-0,58	30,20	30,99	30,20	30,99	1K	4
19/07/2023	3,12%	0,93	30,78	30,78	30,78	30,78	30	1
18/07/2023	1,84%	0,54	29,85	30,11	29,85	30,11	2K	3
17/07/2023	-1,01%	-0,30	29,31	29,25	29,25	29,70	147	4
14/07/2023	-0,30%	-0,09	29,61	29,67	29,61	29,67	5K	3
12/07/2023	0,20%	0,06	29,70	29,99	29,70	30,02	63K	4
11/07/2023	2,95%	0,85	29,64	29,19	29,19	29,64	351	2
10/07/2023	-0,76%	-0,22	28,79	28,74	28,74	28,89	172	4
07/07/2023	2,44%	0,69	29,01	29,40	29,01	29,40	3K	6
06/07/2023	-0,81%	-0,23	28,32	28,44	27,63	28,44	3K	4
05/07/2023	0,88%	0,25	28,55	28,41	28,12	28,55	4K	4
04/07/2023	0,57%	0,16	28,30	28,30	28,30	28,30	2K	4
03/07/2023	3,11%	0,85	28,14	28,13	28,13	28,14	84	2
30/06/2023	-1,55%	-0,43	27,29	28,08	27,29	28,08	137	3
29/06/2023	-0,93%	-0,26	27,72	27,17	27,17	27,72	4K	4
28/06/2023	0,14%	0,04	27,98	27,99	27,98	27,99	335	3
27/06/2023	5,43%	1,44	27,94	27,25	26,52	27,94	5K	13
26/06/2023	7,24%	1,79	26,50	26,20	26,20	26,50	1K	5
23/06/2023	-1,08%	-0,27	24,71	24,97	24,50	24,97	2K	8
22/06/2023	-3,07%	-0,79	24,98	25,31	24,85	25,31	13K	11
21/06/2023	-0,81%	-0,21	25,77	25,91	25,77	26,06	16K	6
20/06/2023	-2,33%	-0,62	25,98	25,77	25,77	25,98	1K	5
19/06/2023	-0,08%	-0,02	26,60	26,66	25,91	26,67	2K	5
16/06/2023	0,68%	0,18	26,62	27,03	26,25	27,03	133	4
15/06/2023	0,80%	0,21	26,44	25,87	25,87	26,44	3K	10
14/06/2023	-2,13%	-0,57	26,23	27,00	26,23	27,27	5K	7
13/06/2023	1,09%	0,29	26,80	26,64	26,64	26,80	53	2
12/06/2023	0,53%	0,14	26,51	26,73	26,28	27,09	8K	55
09/06/2023	-0,90%	-0,24	26,37	26,31	26,31	26,54	370	5
07/06/2023	7,69%	1,90	26,61	25,98	25,98	26,73	79	3
06/06/2023	0,00%	0,00	24,71	24,93	24,71	24,93	49	2
05/06/2023	-1,63%	-0,41	24,71	24,80	24,66	24,80	72K	7
02/06/2023	4,15%	1,00	25,12	24,41	24,41	25,22	544	5
01/06/2023	-2,82%	-0,70	24,12	24,61	24,12	24,61	13K	7
31/05/2023	1,22%	0,30	24,82	25,16	24,82	25,16	49	2
30/05/2023	1,32%	0,32	24,52	25,29	24,52	25,29	857	4
29/05/2023	2,33%	0,55	24,20	26,06	24,07	26,06	508	7
26/05/2023	-1,50%	-0,36	23,65	23,84	23,65	23,94	545	4
25/05/2023	-0,83%	-0,20	24,01	24,10	23,62	24,10	3K	7
24/05/2023	-5,21%	-1,33	24,21	24,51	24,21	24,51	947	5
23/05/2023	2,82%	0,70	25,54	25,46	25,46	25,72	384	4
22/05/2023	-0,24%	-0,06	24,84	24,42	24,42	24,84	10K	5
19/05/2023	2,98%	0,72	24,90	24,90	24,90	24,90	30K	1
18/05/2023	-0,49%	-0,12	24,18	24,44	24,18	24,44	605	5
17/05/2023	4,20%	0,98	24,30	23,53	23,31	24,30	532	3
16/05/2023	-1,40%	-0,33	23,32	23,92	23,32	23,92	450	9
15/05/2023	-0,88%	-0,21	23,65	24,32	23,65	24,32	2K	9
12/05/2023	-3,24%	-0,80	23,86	24,40	23,69	24,40	6K	18
11/05/2023	-	-	24,66	24,81	24,42	25,11	4K	17

Date,Open,High,Low,Close,Volume
08-Dec-23,31.53,31.71,31.29,31.50,596
07-Dec-23,30.75,31.74,30.75,31.74,94
06-Dec-23,31.35,31.47,31.08,31.08,125
05-Dec-23,31.73,31.73,30.44,30.44,4088
04-Dec-23,31.35,31.35,31.35,31.35,31
01-Dec-23,28.14,28.14,28.14,28.14,196
30-Nov-23,27.42,28.02,27.42,27.88,88556
29-Nov-23,27.85,28.23,27.85,27.97,5965
28-Nov-23,26.09,26.09,25.95,25.95,417
27-Nov-23,26.20,26.20,26.20,26.20,2593
24-Nov-23,26.21,26.21,26.20,26.20,838
23-Nov-23,27.86,27.86,27.86,27.86,195
22-Nov-23,26.70,26.70,26.37,26.67,212
21-Nov-23,27.12,27.12,26.37,26.47,3467
20-Nov-23,25.83,26.79,25.83,26.73,453
17-Nov-23,27.26,27.26,27.18,27.18,327
16-Nov-23,26.85,26.99,26.85,26.99,188
14-Nov-23,27.58,27.90,27.36,27.36,305
13-Nov-23,26.01,26.01,25.00,25.00,4083
10-Nov-23,26.84,26.84,25.65,25.66,6036
09-Nov-23,26.52,26.52,26.52,26.52,1007
08-Nov-23,26.91,26.91,26.79,26.79,80
07-Nov-23,27.42,27.54,27.15,27.18,5294
03-Nov-23,28.83,29.04,28.68,29.03,20482
01-Nov-23,26.49,26.49,26.49,26.49,1562
31-Oct-23,26.49,27.00,26.49,27.00,107
30-Oct-23,26.59,26.59,26.37,26.37,4695
27-Oct-23,26.82,26.82,26.27,26.27,158
26-Oct-23,26.73,26.80,26.70,26.78,694
25-Oct-23,26.58,26.58,26.20,26.20,341
24-Oct-23,26.87,27.00,26.82,27.00,3245
23-Oct-23,26.91,27.03,26.87,26.87,672
19-Oct-23,28.53,28.53,28.53,28.53,142
16-Oct-23,28.62,28.95,28.20,28.59,913
13-Oct-23,28.80,28.80,28.17,28.17,820
11-Oct-23,28.56,28.56,28.56,28.56,28
10-Oct-23,28.35,28.35,28.00,28.00,987
06-Oct-23,26.76,27.66,26.76,27.33,3963
03-Oct-23,28.50,28.50,27.85,27.99,3552
02-Oct-23,29.10,29.16,28.89,29.16,174
26-Sep-23,29.04,29.06,28.99,28.99,2700
25-Sep-23,29.76,29.76,29.76,29.76,29
22-Sep-23,29.58,30.00,29.58,29.76,2260
21-Sep-23,30.66,30.66,30.48,30.48,487
20-Sep-23,32.37,32.37,32.37,32.37,161
19-Sep-23,32.01,32.16,32.01,32.16,128
18-Sep-23,31.65,31.95,31.65,31.80,538
15-Sep-23,32.10,32.10,32.10,32.10,64
14-Sep-23,32.25,32.43,32.19,32.43,451
13-Sep-23,31.62,31.62,31.29,31.29,3061
12-Sep-23,32.74,32.74,32.50,32.65,2747
08-Sep-23,32.55,32.73,32.55,32.73,65
06-Sep-23,33.07,33.07,32.60,32.60,523
05-Sep-23,33.51,33.51,33.39,33.39,233
04-Sep-23,33.00,33.00,32.60,32.60,882
01-Sep-23,33.04,33.04,33.04,33.04,33
31-Aug-23,33.29,33.29,33.07,33.29,2396
30-Aug-23,33.03,33.03,32.79,32.79,131
29-Aug-23,32.02,32.70,32.02,32.70,38619
28-Aug-23,32.04,32.04,32.04,32.04,32
25-Aug-23,31.90,31.90,31.14,31.14,501
24-Aug-23,31.68,31.68,31.68,31.68,4910
23-Aug-23,30.89,30.89,30.89,30.89,154
22-Aug-23,30.99,30.99,30.90,30.96,340
21-Aug-23,31.01,31.29,31.01,31.29,936
18-Aug-23,31.56,31.56,31.38,31.47,567
17-Aug-23,31.80,31.80,31.80,31.80,31
16-Aug-23,31.88,31.99,31.80,31.98,285
15-Aug-23,32.90,32.90,32.08,32.12,3764
14-Aug-23,35.78,35.78,33.06,33.15,27186
11-Aug-23,33.27,33.40,33.27,33.40,4304
10-Aug-23,33.21,33.21,33.21,33.21,66
09-Aug-23,34.19,34.19,33.45,33.45,6393
08-Aug-23,33.22,33.51,33.19,33.51,1495
07-Aug-23,33.87,34.35,33.87,34.08,476
04-Aug-23,33.12,33.36,33.12,33.15,1492
03-Aug-23,32.62,32.62,32.19,32.22,935
02-Aug-23,31.74,32.19,31.74,32.15,6837
01-Aug-23,31.89,31.89,31.00,31.00,2511
31-Jul-23,31.80,31.80,31.71,31.71,127
28-Jul-23,30.90,31.26,30.90,31.26,1268
27-Jul-23,31.24,31.24,31.23,31.23,7152
25-Jul-23,30.45,30.47,30.25,30.25,1732
24-Jul-23,30.39,30.60,30.39,30.57,3181
21-Jul-23,30.00,30.36,30.00,30.36,90
20-Jul-23,30.99,30.99,30.20,30.20,1209
19-Jul-23,30.78,30.78,30.78,30.78,30
18-Jul-23,30.11,30.11,29.85,29.85,1595
17-Jul-23,29.25,29.70,29.25,29.31,147
14-Jul-23,29.67,29.67,29.61,29.61,4589
12-Jul-23,29.99,30.02,29.70,29.70,63153
11-Jul-23,29.19,29.64,29.19,29.64,351
10-Jul-23,28.74,28.89,28.74,28.79,172
07-Jul-23,29.40,29.40,29.01,29.01,3162
06-Jul-23,28.44,28.44,27.63,28.32,3162
05-Jul-23,28.41,28.55,28.12,28.55,4400
04-Jul-23,28.30,28.30,28.30,28.30,1669
03-Jul-23,28.13,28.14,28.13,28.14,84
30-Jun-23,28.08,28.08,27.29,27.29,137
29-Jun-23,27.17,27.72,27.17,27.72,3807
28-Jun-23,27.99,27.99,27.98,27.98,335
27-Jun-23,27.25,27.94,26.52,27.94,5389
26-Jun-23,26.20,26.50,26.20,26.50,1298
23-Jun-23,24.97,24.97,24.50,24.71,1681
22-Jun-23,25.31,25.31,24.85,24.98,13463
21-Jun-23,25.91,26.06,25.77,25.77,15936
20-Jun-23,25.77,25.98,25.77,25.98,1108
19-Jun-23,26.66,26.67,25.91,26.60,2446
16-Jun-23,27.03,27.03,26.25,26.62,133
15-Jun-23,25.87,26.44,25.87,26.44,3297
14-Jun-23,27.00,27.27,26.23,26.23,5394
13-Jun-23,26.64,26.80,26.64,26.80,53
12-Jun-23,26.73,27.09,26.28,26.51,7876
09-Jun-23,26.31,26.54,26.31,26.37,370
07-Jun-23,25.98,26.73,25.98,26.61,79
06-Jun-23,24.93,24.93,24.71,24.71,49
05-Jun-23,24.80,24.80,24.66,24.71,72108
02-Jun-23,24.41,25.22,24.41,25.12,544
01-Jun-23,24.61,24.61,24.12,24.12,12814
31-May-23,25.16,25.16,24.82,24.82,49
30-May-23,25.29,25.29,24.52,24.52,857
29-May-23,26.06,26.06,24.07,24.20,508
26-May-23,23.84,23.94,23.65,23.65,545
25-May-23,24.10,24.10,23.62,24.01,3383
24-May-23,24.51,24.51,24.21,24.21,947
23-May-23,25.46,25.72,25.46,25.54,384
22-May-23,24.42,24.84,24.42,24.84,10053
19-May-23,24.90,24.90,24.90,24.90,29880
18-May-23,24.44,24.44,24.18,24.18,605
17-May-23,23.53,24.30,23.31,24.30,532
16-May-23,23.92,23.92,23.32,23.32,450
15-May-23,24.32,24.32,23.65,23.65,1591
12-May-23,24.40,24.40,23.69,23.86,6359
11-May-23,24.81,25.11,24.42,24.66,3518

*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