Cotação atual, histórico e gráfico do papel: BOAC34

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 BOAC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	-0,69%	-0,47	67,86	68,03	67,86	68,41	161K	53
27/08/2025	0,59%	0,40	68,33	68,61	68,00	68,70	195K	88
26/08/2025	1,34%	0,90	67,93	67,03	66,65	68,14	557K	161
25/08/2025	-0,18%	-0,12	67,03	65,80	65,80	67,20	499K	93
22/08/2025	1,84%	1,21	67,15	66,50	66,18	67,29	1M	274
21/08/2025	-0,33%	-0,22	65,94	66,55	65,50	66,55	387K	86
20/08/2025	-0,21%	-0,14	66,16	65,99	65,64	66,30	489K	74

19/08/2025	1,69%	1,10	66,30	65,20	65,10	66,30	4M	218
18/08/2025	3,31%	2,09	65,20	63,11	63,11	65,20	8M	271
15/08/2025	-2,34%	-1,51	63,11	64,75	63,11	64,75	2M	4.806
14/08/2025	1,78%	1,13	64,62	63,40	63,36	64,67	1M	225
13/08/2025	-0,49%	-0,31	63,49	64,33	63,42	64,44	1M	124
12/08/2025	1,82%	1,14	63,80	63,15	63,15	64,33	986K	200
11/08/2025	0,98%	0,61	62,66	62,63	62,59	63,10	12M	358
08/08/2025	1,42%	0,87	62,05	61,44	61,08	62,85	3M	269
07/08/2025	-2,02%	-1,26	61,18	62,44	60,69	62,44	2M	326
06/08/2025	-0,21%	-0,13	62,44	63,15	62,00	63,15	420K	168
05/08/2025	-0,57%	-0,36	62,57	63,40	61,62	63,40	1M	180
04/08/2025	-0,29%	-0,18	62,93	63,61	62,76	63,61	2M	451
01/08/2025	-4,44%	-2,93	63,11	64,98	62,86	64,98	5M	233
31/07/2025	-0,99%	-0,66	66,04	67,53	66,04	67,53	424K	112
30/07/2025	0,08%	0,05	66,70	66,90	66,55	67,99	260K	120
29/07/2025	-1,07%	-0,72	66,65	66,99	66,65	67,80	563K	134
28/07/2025	-0,52%	-0,35	67,37	67,72	67,29	67,99	589K	159
25/07/2025	1,59%	1,06	67,72	66,99	66,30	67,72	470K	174
24/07/2025	0,50%	0,33	66,66	67,00	66,58	67,65	432K	165
23/07/2025	-0,18%	-0,12	66,33	67,02	66,31	67,02	3M	229
22/07/2025	-0,42%	-0,28	66,45	66,73	66,24	66,89	5M	170
21/07/2025	1,26%	0,83	66,73	66,14	65,73	66,87	745K	159
18/07/2025	1,54%	1,00	65,90	65,50	65,06	66,36	7M	221
17/07/2025	1,88%	1,20	64,90	62,55	62,55	65,43	2M	172
16/07/2025	-2,15%	-1,40	63,70	65,76	62,62	65,76	5M	277
15/07/2025	-1,44%	-0,95	65,10	65,59	64,00	65,59	1M	191
14/07/2025	2,13%	1,38	66,05	65,29	64,68	66,05	496K	202
11/07/2025	-1,52%	-1,00	64,67	65,69	64,56	65,69	2M	124
10/07/2025	1,56%	1,01	65,67	65,25	64,92	65,67	5M	247
09/07/2025	0,81%	0,52	64,66	64,79	63,72	64,79	814K	149
08/07/2025	-3,17%	-2,10	64,14	65,99	64,12	65,99	635K	400
07/07/2025	1,28%	0,84	66,24	66,07	66,07	67,20	4M	233
04/07/2025	-1,39%	-0,92	65,40	66,84	65,40	66,84	299K	169
03/07/2025	0,77%	0,51	66,32	66,25	66,01	66,70	636K	163
02/07/2025	0,32%	0,21	65,81	65,60	65,57	66,30	4M	602
01/07/2025	2,04%	1,31	65,60	64,97	63,95	66,21	662K	182
27/06/2025	-1,34%	-0,87	64,29	64,65	64,29	65,35	1M	505
26/06/2025	0,37%	0,24	65,16	64,92	64,86	65,64	1M	168
25/06/2025	1,17%	0,75	64,92	64,82	64,38	65,31	5M	489
24/06/2025	1,12%	0,71	64,17	63,80	63,80	64,93	3M	169
23/06/2025	0,44%	0,28	63,46	63,12	62,44	63,78	1M	108
20/06/2025	2,03%	1,26	63,18	61,92	61,92	63,18	5M	213
18/06/2025	2,04%	1,24	61,92	60,75	60,64	62,15	521K	101
17/06/2025	-0,78%	-0,48	60,68	60,85	60,45	61,16	713K	124
16/06/2025	0,64%	0,39	61,16	61,15	61,00	61,86	610K	383
13/06/2025	-1,46%	-0,90	60,77	61,90	60,77	61,90	745K	109
12/06/2025	-0,16%	-0,10	61,67	61,50	60,87	61,89	2M	109
11/06/2025	-1,28%	-0,80	61,77	62,38	61,63	62,91	5M	225
10/06/2025	0,19%	0,12	62,57	62,45	62,11	62,90	2M	510
09/06/2025	0,00%	0,00	62,45	62,75	62,45	63,43	1M	132
06/06/2025	0,77%	0,48	62,45	62,00	62,00	63,20	955K	340
05/06/2025	-0,82%	-0,51	61,97	62,27	61,17	62,50	627K	175
04/06/2025	-0,11%	-0,07	62,48	63,10	62,45	63,40	303K	286
03/06/2025	0,08%	0,05	62,55	63,03	62,41	63,10	2M	92
02/06/2025	-0,98%	-0,62	62,50	62,51	61,52	62,79	2M	136
30/05/2025	0,94%	0,59	63,12	63,04	62,43	63,40	2M	79
29/05/2025	-0,16%	-0,10	62,53	62,21	62,00	62,88	2M	214
28/05/2025	-0,18%	-0,11	62,63	62,75	62,61	63,03	396K	140
27/05/2025	3,53%	2,14	62,74	61,60	61,27	62,74	976K	344
26/05/2025	0,00%	0,00	60,60	60,60	60,60	61,59	85K	79
23/05/2025	-1,11%	-0,68	60,60	60,00	60,00	61,55	1M	130
22/05/2025	0,54%	0,33	61,28	61,00	60,81	61,60	1M	137
21/05/2025	-3,48%	-2,20	60,95	63,05	60,95	63,05	1M	172
20/05/2025	-0,74%	-0,47	63,15	63,51	63,02	63,65	521K	111
19/05/2025	0,87%	0,55	63,62	63,30	62,41	63,95	2M	143
16/05/2025	-0,22%	-0,14	63,07	63,18	62,28	63,55	3M	186
15/05/2025	-0,21%	-0,13	63,21	63,33	61,92	63,45	1M	823
14/05/2025	1,77%	1,10	63,34	62,24	61,90	63,34	846K	162
13/05/2025	0,48%	0,30	62,24	61,94	61,10	62,40	2M	244
12/05/2025	5,11%	3,01	61,94	61,30	61,15	62,20	2M	522
09/05/2025	-0,07%	-0,04	58,93	59,59	58,78	59,59	515K	103
08/05/2025	0,29%	0,17	58,97	58,80	58,45	59,77	948K	129
07/05/2025	0,87%	0,51	58,80	58,83	58,78	59,30	283K	77
06/05/2025	-0,68%	-0,40	58,29	58,71	57,93	58,90	270K	77
05/05/2025	1,84%	1,06	58,69	58,17	57,26	59,01	2M	878
02/05/2025	1,60%	0,91	57,63	57,00	57,00	58,29	2M	452
30/04/2025	0,44%	0,25	56,72	56,46	55,00	56,72	558K	197
29/04/2025	0,59%	0,33	56,47	56,71	55,75	56,71	409K	173
28/04/2025	-0,07%	-0,04	56,14	56,18	55,92	56,60	748K	554
25/04/2025	0,27%	0,15	56,18	56,52	55,86	56,52	267K	173
24/04/2025	1,41%	0,78	56,03	55,20	54,56	56,43	2M	216
23/04/2025	0,93%	0,51	55,25	55,80	55,25	56,79	1M	513
22/04/2025	0,79%	0,43	54,74	53,95	53,67	55,08	596K	272
17/04/2025	-0,31%	-0,17	54,31	55,20	54,21	55,31	805K	304
16/04/2025	-2,19%	-1,22	54,48	56,00	54,20	56,05	2M	343
15/04/2025	4,15%	2,22	55,70	53,04	53,04	56,54	3M	2.399
14/04/2025	2,47%	1,29	53,48	53,00	52,96	54,11	2M	367
11/04/2025	-0,40%	-0,21	52,19	52,50	51,25	52,96	2M	449
10/04/2025	-3,07%	-1,66	52,40	54,05	51,44	54,05	5M	400
09/04/2025	4,30%	2,23	54,06	52,26	50,05	55,10	12M	713
08/04/2025	-0,35%	-0,18	51,83	54,32	51,65	54,80	7M	992
07/04/2025	3,58%	1,80	52,01	49,50	49,41	53,35	8M	869
04/04/2025	-3,65%	-1,90	50,21	51,27	49,41	51,30	3M	394
03/04/2025	-12,05%	-7,14	52,11	56,12	52,11	56,12	4M	662
02/04/2025	0,75%	0,44	59,25	58,81	58,00	59,60	1M	496
01/04/2025	-0,78%	-0,46	58,81	58,87	58,43	59,47	1M	131
31/03/2025	0,42%	0,25	59,27	59,50	58,32	59,60	1M	147
28/03/2025	-3,51%	-2,15	59,02	61,56	59,02	61,56	2M	167
27/03/2025	0,00%	0,00	61,17	61,14	61,00	61,70	1M	161
26/03/2025	-0,79%	-0,49	61,17	62,39	61,15	62,50	466K	734
25/03/2025	-0,11%	-0,07	61,66	60,70	60,70	62,25	1M	1.040
24/03/2025	1,97%	1,19	61,73	61,74	61,33	62,13	2M	872
21/03/2025	0,77%	0,46	60,54	60,09	59,94	60,87	2M	620
20/03/2025	1,04%	0,62	60,08	59,46	59,03	60,46	523K	97
19/03/2025	1,21%	0,71	59,46	59,37	58,75	60,11	2M	162
18/03/2025	-0,42%	-0,25	58,75	59,00	58,51	59,37	2M	342
17/03/2025	0,94%	0,55	59,00	58,45	58,04	59,30	2M	620
14/03/2025	1,90%	1,09	58,45	57,21	57,21	58,80	2M	1.637
13/03/2025	-0,83%	-0,48	57,36	58,40	57,03	58,43	3M	947
12/03/2025	0,12%	0,07	57,84	58,35	57,20	58,90	722K	342
11/03/2025	-0,40%	-0,23	57,77	58,04	57,35	59,00	2M	1.296
10/03/2025	-2,98%	-1,78	58,00	59,80	57,42	59,80	4M	539
07/03/2025	0,88%	0,52	59,78	59,85	58,60	60,12	5M	1.892
06/03/2025	-3,63%	-2,23	59,26	60,33	58,51	64,00	15M	1.311
05/03/2025	-10,23%	-7,01	61,49	62,48	60,66	63,08	2M	1.710
28/02/2025	5,68%	3,68	68,50	65,15	64,60	68,50	2M	455
27/02/2025	1,61%	1,03	64,82	62,90	62,90	65,10	768K	129
26/02/2025	0,54%	0,34	63,79	63,45	63,17	64,30	703K	348
25/02/2025	-1,18%	-0,76	63,45	64,32	62,50	64,57	806K	359
24/02/2025	0,33%	0,21	64,21	64,64	63,70	64,85	525K	1.158
21/02/2025	-1,19%	-0,77	64,00	65,00	63,80	65,00	674K	597
20/02/2025	-2,15%	-1,42	64,77	66,18	64,29	66,18	5M	538
19/02/2025	0,56%	0,37	66,19	65,57	64,62	66,30	2M	433
18/02/2025	-1,76%	-1,18	65,82	66,82	65,61	67,04	1M	347
17/02/2025	0,42%	0,28	67,00	67,27	66,82	68,17	461K	703
14/02/2025	0,17%	0,11	66,72	66,20	66,20	67,39	556K	976
13/02/2025	-	-	66,61	66,27	66,27	67,28	658K	742

Date,Open,High,Low,Close,Volume
28-Aug-25,68.03,68.41,67.86,67.86,160596
27-Aug-25,68.61,68.70,68.00,68.33,195063
26-Aug-25,67.03,68.14,66.65,67.93,556763
25-Aug-25,65.80,67.20,65.80,67.03,499216
22-Aug-25,66.50,67.29,66.18,67.15,1296157
21-Aug-25,66.55,66.55,65.50,65.94,386694
20-Aug-25,65.99,66.30,65.64,66.16,489076
19-Aug-25,65.20,66.30,65.10,66.30,3786881
18-Aug-25,63.11,65.20,63.11,65.20,8199296
15-Aug-25,64.75,64.75,63.11,63.11,1578664
14-Aug-25,63.40,64.67,63.36,64.62,1351325
13-Aug-25,64.33,64.44,63.42,63.49,1055665
12-Aug-25,63.15,64.33,63.15,63.80,985548
11-Aug-25,62.63,63.10,62.59,62.66,11860792
08-Aug-25,61.44,62.85,61.08,62.05,2666168
07-Aug-25,62.44,62.44,60.69,61.18,2457183
06-Aug-25,63.15,63.15,62.00,62.44,420183
05-Aug-25,63.40,63.40,61.62,62.57,1299850
04-Aug-25,63.61,63.61,62.76,62.93,1615033
01-Aug-25,64.98,64.98,62.86,63.11,4648175
31-Jul-25,67.53,67.53,66.04,66.04,423759
30-Jul-25,66.90,67.99,66.55,66.70,259572
29-Jul-25,66.99,67.80,66.65,66.65,562933
28-Jul-25,67.72,67.99,67.29,67.37,588939
25-Jul-25,66.99,67.72,66.30,67.72,469939
24-Jul-25,67.00,67.65,66.58,66.66,431576
23-Jul-25,67.02,67.02,66.31,66.33,2861072
22-Jul-25,66.73,66.89,66.24,66.45,4776576
21-Jul-25,66.14,66.87,65.73,66.73,745228
18-Jul-25,65.50,66.36,65.06,65.90,7186044
17-Jul-25,62.55,65.43,62.55,64.90,2063134
16-Jul-25,65.76,65.76,62.62,63.70,4990218
15-Jul-25,65.59,65.59,64.00,65.10,1105370
14-Jul-25,65.29,66.05,64.68,66.05,495752
11-Jul-25,65.69,65.69,64.56,64.67,2182004
10-Jul-25,65.25,65.67,64.92,65.67,4842583
09-Jul-25,64.79,64.79,63.72,64.66,813842
08-Jul-25,65.99,65.99,64.12,64.14,635203
07-Jul-25,66.07,67.20,66.07,66.24,4070109
04-Jul-25,66.84,66.84,65.40,65.40,299084
03-Jul-25,66.25,66.70,66.01,66.32,636413
02-Jul-25,65.60,66.30,65.57,65.81,3586968
01-Jul-25,64.97,66.21,63.95,65.60,661582
27-Jun-25,64.65,65.35,64.29,64.29,1404689
26-Jun-25,64.92,65.64,64.86,65.16,1272370
25-Jun-25,64.82,65.31,64.38,64.92,5358592
24-Jun-25,63.80,64.93,63.80,64.17,3314266
23-Jun-25,63.12,63.78,62.44,63.46,1207286
20-Jun-25,61.92,63.18,61.92,63.18,5462393
18-Jun-25,60.75,62.15,60.64,61.92,520660
17-Jun-25,60.85,61.16,60.45,60.68,712796
16-Jun-25,61.15,61.86,61.00,61.16,609996
13-Jun-25,61.90,61.90,60.77,60.77,744933
12-Jun-25,61.50,61.89,60.87,61.67,1618623
11-Jun-25,62.38,62.91,61.63,61.77,4643825
10-Jun-25,62.45,62.90,62.11,62.57,1562505
09-Jun-25,62.75,63.43,62.45,62.45,1132765
06-Jun-25,62.00,63.20,62.00,62.45,955192
05-Jun-25,62.27,62.50,61.17,61.97,626911
04-Jun-25,63.10,63.40,62.45,62.48,302652
03-Jun-25,63.03,63.10,62.41,62.55,1627623
02-Jun-25,62.51,62.79,61.52,62.50,1664554
30-May-25,63.04,63.40,62.43,63.12,1540015
29-May-25,62.21,62.88,62.00,62.53,1861524
28-May-25,62.75,63.03,62.61,62.63,395755
27-May-25,61.60,62.74,61.27,62.74,975601
26-May-25,60.60,61.59,60.60,60.60,84767
23-May-25,60.00,61.55,60.00,60.60,1484916
22-May-25,61.00,61.60,60.81,61.28,1289678
21-May-25,63.05,63.05,60.95,60.95,1382173
20-May-25,63.51,63.65,63.02,63.15,521032
19-May-25,63.30,63.95,62.41,63.62,1589856
16-May-25,63.18,63.55,62.28,63.07,3092370
15-May-25,63.33,63.45,61.92,63.21,1419450
14-May-25,62.24,63.34,61.90,63.34,846411
13-May-25,61.94,62.40,61.10,62.24,1876179
12-May-25,61.30,62.20,61.15,61.94,1695977
09-May-25,59.59,59.59,58.78,58.93,515284
08-May-25,58.80,59.77,58.45,58.97,948497
07-May-25,58.83,59.30,58.78,58.80,283106
06-May-25,58.71,58.90,57.93,58.29,270032
05-May-25,58.17,59.01,57.26,58.69,1704658
02-May-25,57.00,58.29,57.00,57.63,1987304
30-Apr-25,56.46,56.72,55.00,56.72,557679
29-Apr-25,56.71,56.71,55.75,56.47,408612
28-Apr-25,56.18,56.60,55.92,56.14,748466
25-Apr-25,56.52,56.52,55.86,56.18,267485
24-Apr-25,55.20,56.43,54.56,56.03,2123670
23-Apr-25,55.80,56.79,55.25,55.25,1308105
22-Apr-25,53.95,55.08,53.67,54.74,595642
17-Apr-25,55.20,55.31,54.21,54.31,805241
16-Apr-25,56.00,56.05,54.20,54.48,1794082
15-Apr-25,53.04,56.54,53.04,55.70,3108758
14-Apr-25,53.00,54.11,52.96,53.48,1920124
11-Apr-25,52.50,52.96,51.25,52.19,2101758
10-Apr-25,54.05,54.05,51.44,52.40,5088676
09-Apr-25,52.26,55.10,50.05,54.06,12018435
08-Apr-25,54.32,54.80,51.65,51.83,6878392
07-Apr-25,49.50,53.35,49.41,52.01,7698925
04-Apr-25,51.27,51.30,49.41,50.21,2956444
03-Apr-25,56.12,56.12,52.11,52.11,3893730
02-Apr-25,58.81,59.60,58.00,59.25,1078356
01-Apr-25,58.87,59.47,58.43,58.81,1002617
31-Mar-25,59.50,59.60,58.32,59.27,1366327
28-Mar-25,61.56,61.56,59.02,59.02,1859195
27-Mar-25,61.14,61.70,61.00,61.17,1353261
26-Mar-25,62.39,62.50,61.15,61.17,466142
25-Mar-25,60.70,62.25,60.70,61.66,1396028
24-Mar-25,61.74,62.13,61.33,61.73,2069795
21-Mar-25,60.09,60.87,59.94,60.54,2145598
20-Mar-25,59.46,60.46,59.03,60.08,523164
19-Mar-25,59.37,60.11,58.75,59.46,1580998
18-Mar-25,59.00,59.37,58.51,58.75,1621257
17-Mar-25,58.45,59.30,58.04,59.00,1816009
14-Mar-25,57.21,58.80,57.21,58.45,1995794
13-Mar-25,58.40,58.43,57.03,57.36,2854459
12-Mar-25,58.35,58.90,57.20,57.84,722154
11-Mar-25,58.04,59.00,57.35,57.77,1946378
10-Mar-25,59.80,59.80,57.42,58.00,3747932
07-Mar-25,59.85,60.12,58.60,59.78,5101351
06-Mar-25,60.33,64.00,58.51,59.26,14509625
05-Mar-25,62.48,63.08,60.66,61.49,2003457
28-Feb-25,65.15,68.50,64.60,68.50,1683157
27-Feb-25,62.90,65.10,62.90,64.82,767543
26-Feb-25,63.45,64.30,63.17,63.79,703051
25-Feb-25,64.32,64.57,62.50,63.45,805938
24-Feb-25,64.64,64.85,63.70,64.21,525216
21-Feb-25,65.00,65.00,63.80,64.00,673661
20-Feb-25,66.18,66.18,64.29,64.77,4546689
19-Feb-25,65.57,66.30,64.62,66.19,1744283
18-Feb-25,66.82,67.04,65.61,65.82,1265268
17-Feb-25,67.27,68.17,66.82,67.00,461059
14-Feb-25,66.20,67.39,66.20,66.72,555699
13-Feb-25,66.27,67.28,66.27,66.61,658478

*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: BOAC34