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
03/10/2024	0,21%	0,11	53,51	53,36	53,07	53,75	233K	76
02/10/2024	-0,48%	-0,26	53,40	53,30	52,60	53,70	2M	23.186
01/10/2024	-0,74%	-0,40	53,66	54,06	53,29	54,06	498K	98
30/09/2024	1,25%	0,67	54,06	53,39	53,20	54,25	4M	1.286
27/09/2024	-1,28%	-0,69	53,39	54,30	53,39	54,30	1M	94
26/09/2024	0,15%	0,08	54,08	53,65	53,10	54,08	3M	123
25/09/2024	0,35%	0,19	54,00	53,80	53,39	54,00	424K	98

24/09/2024	-2,39%	-1,32	53,81	55,00	53,55	55,00	4M	140
23/09/2024	-1,01%	-0,56	55,13	55,69	55,09	56,21	1M	187
20/09/2024	0,16%	0,09	55,69	55,80	55,39	55,91	2M	209
19/09/2024	2,81%	1,52	55,60	54,02	54,02	55,70	3M	123
18/09/2024	-0,42%	-0,23	54,08	54,42	53,87	54,44	820K	65
17/09/2024	1,88%	1,00	54,31	53,32	53,32	54,74	2M	113
16/09/2024	-0,74%	-0,40	53,31	53,90	53,31	54,03	638K	85
13/09/2024	-0,96%	-0,52	53,71	54,40	53,40	54,55	1M	131
12/09/2024	-0,86%	-0,47	54,23	53,90	53,90	55,54	4M	618
11/09/2024	-1,30%	-0,72	54,70	55,42	53,70	55,42	2M	133
10/09/2024	0,87%	0,48	55,42	55,65	54,05	55,95	3M	988
09/09/2024	1,18%	0,64	54,94	54,86	54,70	55,54	1M	172
06/09/2024	-3,09%	-1,73	54,30	55,17	53,95	55,44	1M	231
05/09/2024	-1,60%	-0,91	56,03	56,69	55,20	56,82	2M	194
04/09/2024	-0,23%	-0,13	56,94	56,54	55,87	59,68	3M	1.751
03/09/2024	0,32%	0,18	57,07	56,89	56,31	57,68	2M	215
02/09/2024	-0,21%	-0,12	56,89	57,50	56,09	57,50	1M	5.186
30/08/2024	0,74%	0,42	57,01	56,90	56,62	57,49	2M	1.840
29/08/2024	1,85%	1,03	56,59	56,17	55,70	56,70	1M	705
28/08/2024	2,04%	1,11	55,56	54,61	54,15	55,65	841K	119
27/08/2024	-0,35%	-0,19	54,45	54,51	54,45	55,06	436K	124
26/08/2024	-0,05%	-0,03	54,64	54,61	54,61	55,21	851K	117
23/08/2024	-0,60%	-0,33	54,67	54,97	54,19	55,25	1M	1.151
22/08/2024	3,56%	1,89	55,00	53,50	53,32	55,00	2M	179
21/08/2024	0,02%	0,01	53,11	53,22	52,52	53,22	2M	92
20/08/2024	-1,28%	-0,69	53,10	53,68	52,26	53,68	231K	170
19/08/2024	-0,54%	-0,29	53,79	54,06	53,43	54,06	3M	99
16/08/2024	0,88%	0,47	54,08	53,61	52,96	54,08	2M	80
15/08/2024	1,34%	0,71	53,61	53,55	53,50	54,36	2M	159
14/08/2024	0,92%	0,48	52,90	52,23	52,23	53,15	365K	78
13/08/2024	0,36%	0,19	52,42	52,85	52,21	52,85	589K	63
12/08/2024	-1,02%	-0,54	52,23	52,77	52,19	53,06	1M	91
09/08/2024	-0,90%	-0,48	52,77	53,25	52,30	53,25	672K	69
08/08/2024	1,31%	0,69	53,25	52,56	52,56	53,60	968K	103
07/08/2024	0,88%	0,46	52,56	53,15	52,45	54,00	1M	154
06/08/2024	-0,76%	-0,40	52,10	52,66	51,83	52,69	2M	209
05/08/2024	-1,92%	-1,03	52,50	50,27	50,27	53,00	3M	232
02/08/2024	-5,04%	-2,84	53,53	55,93	53,15	55,93	1M	872
01/08/2024	-1,69%	-0,97	56,37	57,46	55,82	57,46	2M	1.560
31/07/2024	-1,22%	-0,71	57,34	59,00	56,91	59,15	613K	292
30/07/2024	0,19%	0,11	58,05	58,48	57,45	59,25	3M	997
29/07/2024	-1,93%	-1,14	57,94	59,08	57,82	59,08	2M	1.011
26/07/2024	-0,27%	-0,16	59,08	59,45	58,50	59,45	284K	82
25/07/2024	-1,18%	-0,71	59,24	59,95	59,12	59,95	384K	72
24/07/2024	0,76%	0,45	59,95	59,50	59,40	60,32	1M	2.108
23/07/2024	1,19%	0,70	59,50	58,71	58,71	59,80	397K	93
22/07/2024	-2,46%	-1,48	58,80	59,10	58,49	59,66	660K	170
19/07/2024	0,02%	0,01	60,28	59,66	59,27	60,60	358K	85
18/07/2024	0,10%	0,06	60,27	60,35	60,10	61,31	769K	119
17/07/2024	0,55%	0,33	60,21	60,18	59,64	60,74	9M	274
16/07/2024	4,67%	2,67	59,88	57,45	57,42	60,31	7M	282
15/07/2024	1,17%	0,66	57,21	57,20	56,81	57,40	10M	173
12/07/2024	-0,56%	-0,32	56,55	56,87	56,05	57,06	159K	107
11/07/2024	0,80%	0,45	56,87	56,50	55,99	56,92	3M	80
10/07/2024	0,77%	0,43	56,42	55,60	55,50	56,42	115K	58
09/07/2024	0,83%	0,46	55,99	56,49	55,41	56,55	937K	96
08/07/2024	0,51%	0,28	55,53	55,25	55,15	56,25	1M	80
05/07/2024	-2,09%	-1,18	55,25	56,55	55,09	56,55	440K	125
04/07/2024	-0,30%	-0,17	56,43	56,60	55,60	56,60	87K	68
03/07/2024	-2,43%	-1,41	56,60	58,01	56,60	58,01	288K	159
02/07/2024	2,55%	1,44	58,01	56,61	56,61	58,01	612K	172
01/07/2024	1,93%	1,07	56,57	55,70	55,44	56,57	714K	114
28/06/2024	2,51%	1,36	55,50	54,30	54,30	55,65	427K	148
27/06/2024	0,67%	0,36	54,14	53,85	53,01	54,15	101K	72
26/06/2024	-0,06%	-0,03	53,78	54,15	53,11	54,20	230K	105
25/06/2024	-0,59%	-0,32	53,81	53,04	52,71	54,32	200K	64
24/06/2024	0,71%	0,38	54,13	53,75	53,55	54,40	240K	207
21/06/2024	-1,63%	-0,89	53,75	54,75	53,50	54,75	218K	189
20/06/2024	0,24%	0,13	54,64	54,51	53,96	54,75	215K	160
19/06/2024	0,28%	0,15	54,51	53,71	53,71	55,02	109K	154
18/06/2024	1,36%	0,73	54,36	53,74	53,30	54,46	102K	108
17/06/2024	2,19%	1,15	53,63	52,77	52,70	53,63	618K	134
14/06/2024	-0,64%	-0,34	52,48	52,89	51,90	52,95	835K	118
13/06/2024	-1,27%	-0,68	52,82	53,00	52,34	53,41	111K	104
12/06/2024	2,45%	1,28	53,50	52,55	52,55	53,95	200K	154
11/06/2024	-1,68%	-0,89	52,22	53,10	51,38	53,10	653K	136
10/06/2024	-0,06%	-0,03	53,11	53,25	52,80	53,40	195K	97
07/06/2024	1,90%	0,99	53,14	52,29	51,76	53,14	107K	108
06/06/2024	-0,87%	-0,46	52,15	52,51	51,73	52,83	183K	86
05/06/2024	0,48%	0,25	52,61	52,00	50,00	52,98	271K	479
04/06/2024	0,36%	0,19	52,36	51,46	51,46	52,70	66K	56
03/06/2024	-0,34%	-0,18	52,17	51,91	51,50	52,67	244K	91
31/05/2024	3,50%	1,77	52,35	50,69	50,52	52,35	303K	112
29/05/2024	-0,39%	-0,20	50,58	50,77	50,10	50,77	108K	49
28/05/2024	-0,04%	-0,02	50,78	50,80	50,52	51,06	224K	71
27/05/2024	-0,90%	-0,46	50,80	51,37	48,10	51,45	314K	181
24/05/2024	1,50%	0,76	51,26	50,11	50,11	51,30	106K	52
23/05/2024	-1,19%	-0,61	50,50	51,23	50,15	51,23	28K	26
22/05/2024	1,01%	0,51	51,11	50,71	50,66	51,20	346K	95
21/05/2024	2,62%	1,29	50,60	49,75	49,35	50,60	86K	56
20/05/2024	-1,66%	-0,83	49,31	50,14	49,31	50,45	450K	87
17/05/2024	-0,36%	-0,18	50,14	50,55	50,00	50,55	80K	43
16/05/2024	0,64%	0,32	50,32	50,97	49,70	50,97	488K	68
15/05/2024	1,11%	0,55	50,00	49,45	49,45	50,45	56K	60
14/05/2024	0,49%	0,24	49,45	49,31	49,00	49,70	29K	40
13/05/2024	-0,75%	-0,37	49,21	49,68	49,20	49,68	516K	754
10/05/2024	0,83%	0,41	49,58	49,40	49,28	49,71	528K	752
09/05/2024	2,20%	1,06	49,17	48,30	48,30	49,30	108K	70
08/05/2024	0,54%	0,26	48,11	47,95	47,76	48,19	2M	41
07/05/2024	0,02%	0,01	47,85	48,00	47,46	48,27	88K	48
06/05/2024	1,25%	0,59	47,84	47,35	47,35	47,95	440K	126
03/05/2024	-0,21%	-0,10	47,25	47,34	46,98	47,40	323K	165
02/05/2024	-1,68%	-0,81	47,35	48,16	46,89	48,16	683K	327
30/04/2024	0,15%	0,07	48,16	48,10	48,09	48,75	585K	96
29/04/2024	-0,91%	-0,44	48,09	48,53	47,91	48,66	749K	1.338
26/04/2024	-0,94%	-0,46	48,53	48,90	48,37	48,95	89K	50
25/04/2024	-0,91%	-0,45	48,99	48,88	48,54	49,17	162K	63
24/04/2024	0,94%	0,46	49,44	48,98	48,98	49,65	78K	62
23/04/2024	-0,02%	-0,01	48,98	48,99	48,95	49,38	1M	104
22/04/2024	2,43%	1,16	48,99	47,93	47,93	48,99	319K	82
19/04/2024	2,00%	0,94	47,83	46,80	46,80	48,26	1M	114
18/04/2024	1,21%	0,56	46,89	46,33	46,13	47,38	1M	74
17/04/2024	1,36%	0,62	46,33	45,79	45,60	46,55	1M	81
16/04/2024	-1,80%	-0,84	45,71	47,50	45,09	47,95	2M	1.111
15/04/2024	1,66%	0,76	46,55	46,00	46,00	47,60	1M	70
12/04/2024	-1,17%	-0,54	45,79	46,25	45,63	46,30	221K	48
11/04/2024	-0,71%	-0,33	46,33	45,92	45,91	46,68	192K	68
10/04/2024	-1,19%	-0,56	46,66	46,77	46,46	47,00	609K	51
09/04/2024	0,00%	0,00	47,22	47,22	46,72	47,36	34K	40
08/04/2024	0,06%	0,03	47,22	47,19	47,01	47,29	757K	66
05/04/2024	0,96%	0,45	47,19	46,57	46,36	47,28	77K	51
04/04/2024	-0,87%	-0,41	46,74	47,15	46,60	47,53	123K	55
03/04/2024	0,15%	0,07	47,15	47,08	47,08	48,14	979K	91
02/04/2024	-0,93%	-0,44	47,08	47,22	46,86	47,37	185K	62
01/04/2024	-0,19%	-0,09	47,52	47,62	47,40	48,00	1M	80
28/03/2024	1,06%	0,50	47,61	47,20	46,74	47,61	58K	44
27/03/2024	-	-	47,11	46,22	46,22	47,11	1M	70

Date,Open,High,Low,Close,Volume
03-Oct-24,53.36,53.75,53.07,53.51,233464
02-Oct-24,53.30,53.70,52.60,53.40,2261360
01-Oct-24,54.06,54.06,53.29,53.66,497798
30-Sep-24,53.39,54.25,53.20,54.06,3618750
27-Sep-24,54.30,54.30,53.39,53.39,1443746
26-Sep-24,53.65,54.08,53.10,54.08,2893627
25-Sep-24,53.80,54.00,53.39,54.00,424090
24-Sep-24,55.00,55.00,53.55,53.81,3880668
23-Sep-24,55.69,56.21,55.09,55.13,1070453
20-Sep-24,55.80,55.91,55.39,55.69,1685814
19-Sep-24,54.02,55.70,54.02,55.60,3157127
18-Sep-24,54.42,54.44,53.87,54.08,819723
17-Sep-24,53.32,54.74,53.32,54.31,1760049
16-Sep-24,53.90,54.03,53.31,53.31,637746
13-Sep-24,54.40,54.55,53.40,53.71,1201183
12-Sep-24,53.90,55.54,53.90,54.23,3814503
11-Sep-24,55.42,55.42,53.70,54.70,1553328
10-Sep-24,55.65,55.95,54.05,55.42,2697247
09-Sep-24,54.86,55.54,54.70,54.94,1254455
06-Sep-24,55.17,55.44,53.95,54.30,1389155
05-Sep-24,56.69,56.82,55.20,56.03,1530303
04-Sep-24,56.54,59.68,55.87,56.94,2719715
03-Sep-24,56.89,57.68,56.31,57.07,2249374
02-Sep-24,57.50,57.50,56.09,56.89,1056890
30-Aug-24,56.90,57.49,56.62,57.01,2327969
29-Aug-24,56.17,56.70,55.70,56.59,1355569
28-Aug-24,54.61,55.65,54.15,55.56,841011
27-Aug-24,54.51,55.06,54.45,54.45,435858
26-Aug-24,54.61,55.21,54.61,54.64,851138
23-Aug-24,54.97,55.25,54.19,54.67,1383920
22-Aug-24,53.50,55.00,53.32,55.00,1683307
21-Aug-24,53.22,53.22,52.52,53.11,2376394
20-Aug-24,53.68,53.68,52.26,53.10,230688
19-Aug-24,54.06,54.06,53.43,53.79,2543959
16-Aug-24,53.61,54.08,52.96,54.08,1748947
15-Aug-24,53.55,54.36,53.50,53.61,2483650
14-Aug-24,52.23,53.15,52.23,52.90,365325
13-Aug-24,52.85,52.85,52.21,52.42,588659
12-Aug-24,52.77,53.06,52.19,52.23,1132949
09-Aug-24,53.25,53.25,52.30,52.77,672203
08-Aug-24,52.56,53.60,52.56,53.25,968168
07-Aug-24,53.15,54.00,52.45,52.56,1352178
06-Aug-24,52.66,52.69,51.83,52.10,1808592
05-Aug-24,50.27,53.00,50.27,52.50,3213233
02-Aug-24,55.93,55.93,53.15,53.53,1226572
01-Aug-24,57.46,57.46,55.82,56.37,2154456
31-Jul-24,59.00,59.15,56.91,57.34,613454
30-Jul-24,58.48,59.25,57.45,58.05,3169556
29-Jul-24,59.08,59.08,57.82,57.94,1948928
26-Jul-24,59.45,59.45,58.50,59.08,284206
25-Jul-24,59.95,59.95,59.12,59.24,383670
24-Jul-24,59.50,60.32,59.40,59.95,1024097
23-Jul-24,58.71,59.80,58.71,59.50,397090
22-Jul-24,59.10,59.66,58.49,58.80,659695
19-Jul-24,59.66,60.60,59.27,60.28,357811
18-Jul-24,60.35,61.31,60.10,60.27,769354
17-Jul-24,60.18,60.74,59.64,60.21,8951678
16-Jul-24,57.45,60.31,57.42,59.88,6540640
15-Jul-24,57.20,57.40,56.81,57.21,9944594
12-Jul-24,56.87,57.06,56.05,56.55,159042
11-Jul-24,56.50,56.92,55.99,56.87,2919188
10-Jul-24,55.60,56.42,55.50,56.42,115148
09-Jul-24,56.49,56.55,55.41,55.99,936939
08-Jul-24,55.25,56.25,55.15,55.53,1366626
05-Jul-24,56.55,56.55,55.09,55.25,439992
04-Jul-24,56.60,56.60,55.60,56.43,87300
03-Jul-24,58.01,58.01,56.60,56.60,287511
02-Jul-24,56.61,58.01,56.61,58.01,612190
01-Jul-24,55.70,56.57,55.44,56.57,714104
28-Jun-24,54.30,55.65,54.30,55.50,427012
27-Jun-24,53.85,54.15,53.01,54.14,100882
26-Jun-24,54.15,54.20,53.11,53.78,230487
25-Jun-24,53.04,54.32,52.71,53.81,199946
24-Jun-24,53.75,54.40,53.55,54.13,239800
21-Jun-24,54.75,54.75,53.50,53.75,217994
20-Jun-24,54.51,54.75,53.96,54.64,215057
19-Jun-24,53.71,55.02,53.71,54.51,109045
18-Jun-24,53.74,54.46,53.30,54.36,102093
17-Jun-24,52.77,53.63,52.70,53.63,617740
14-Jun-24,52.89,52.95,51.90,52.48,834632
13-Jun-24,53.00,53.41,52.34,52.82,110646
12-Jun-24,52.55,53.95,52.55,53.50,199810
11-Jun-24,53.10,53.10,51.38,52.22,652518
10-Jun-24,53.25,53.40,52.80,53.11,195367
07-Jun-24,52.29,53.14,51.76,53.14,106890
06-Jun-24,52.51,52.83,51.73,52.15,182772
05-Jun-24,52.00,52.98,50.00,52.61,271319
04-Jun-24,51.46,52.70,51.46,52.36,66268
03-Jun-24,51.91,52.67,51.50,52.17,244344
31-May-24,50.69,52.35,50.52,52.35,303426
29-May-24,50.77,50.77,50.10,50.58,107590
28-May-24,50.80,51.06,50.52,50.78,223992
27-May-24,51.37,51.45,48.10,50.80,314406
24-May-24,50.11,51.30,50.11,51.26,105979
23-May-24,51.23,51.23,50.15,50.50,27738
22-May-24,50.71,51.20,50.66,51.11,345658
21-May-24,49.75,50.60,49.35,50.60,85779
20-May-24,50.14,50.45,49.31,49.31,449842
17-May-24,50.55,50.55,50.00,50.14,80341
16-May-24,50.97,50.97,49.70,50.32,487510
15-May-24,49.45,50.45,49.45,50.00,56470
14-May-24,49.31,49.70,49.00,49.45,29458
13-May-24,49.68,49.68,49.20,49.21,516420
10-May-24,49.40,49.71,49.28,49.58,528017
09-May-24,48.30,49.30,48.30,49.17,107980
08-May-24,47.95,48.19,47.76,48.11,1578336
07-May-24,48.00,48.27,47.46,47.85,87690
06-May-24,47.35,47.95,47.35,47.84,439982
03-May-24,47.34,47.40,46.98,47.25,323286
02-May-24,48.16,48.16,46.89,47.35,683214
30-Apr-24,48.10,48.75,48.09,48.16,585161
29-Apr-24,48.53,48.66,47.91,48.09,748839
26-Apr-24,48.90,48.95,48.37,48.53,89282
25-Apr-24,48.88,49.17,48.54,48.99,161524
24-Apr-24,48.98,49.65,48.98,49.44,78127
23-Apr-24,48.99,49.38,48.95,48.98,1039623
22-Apr-24,47.93,48.99,47.93,48.99,319302
19-Apr-24,46.80,48.26,46.80,47.83,1336213
18-Apr-24,46.33,47.38,46.13,46.89,1060515
17-Apr-24,45.79,46.55,45.60,46.33,1076586
16-Apr-24,47.50,47.95,45.09,45.71,1680545
15-Apr-24,46.00,47.60,46.00,46.55,1239744
12-Apr-24,46.25,46.30,45.63,45.79,221019
11-Apr-24,45.92,46.68,45.91,46.33,192265
10-Apr-24,46.77,47.00,46.46,46.66,609430
09-Apr-24,47.22,47.36,46.72,47.22,34180
08-Apr-24,47.19,47.29,47.01,47.22,756507
05-Apr-24,46.57,47.28,46.36,47.19,76605
04-Apr-24,47.15,47.53,46.60,46.74,122717
03-Apr-24,47.08,48.14,47.08,47.15,978909
02-Apr-24,47.22,47.37,46.86,47.08,184589
01-Apr-24,47.62,48.00,47.40,47.52,1308050
28-Mar-24,47.20,47.61,46.74,47.61,58155
27-Mar-24,46.22,47.11,46.22,47.11,1141153

*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