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
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	0,54%	0,36	66,61	66,27	66,27	67,28	658K	742
12/02/2025	-2,14%	-1,45	66,25	67,70	66,25	67,70	1M	1.060
11/02/2025	0,86%	0,58	67,70	67,48	66,85	67,70	1M	763
10/02/2025	-2,29%	-1,57	67,12	68,99	67,12	68,99	1M	1.088
07/02/2025	-0,91%	-0,63	68,69	69,80	68,42	69,80	2M	1.219
06/02/2025	1,18%	0,81	69,32	67,56	67,56	69,32	1M	1.105
05/02/2025	1,05%	0,71	68,51	67,85	67,61	68,51	2M	1.121
04/02/2025	0,94%	0,63	67,80	66,53	66,53	67,82	860K	229
03/02/2025	-1,47%	-1,00	67,17	66,98	66,13	67,61	2M	1.341
31/01/2025	-2,14%	-1,49	68,17	68,60	67,43	68,64	6M	496
30/01/2025	1,18%	0,81	69,66	68,85	68,39	69,73	4M	468
29/01/2025	-0,58%	-0,40	68,85	68,56	68,45	69,39	2M	187
28/01/2025	-1,04%	-0,73	69,25	69,97	68,42	69,97	2M	209
27/01/2025	0,91%	0,63	69,98	69,31	68,50	69,98	2M	232
24/01/2025	0,09%	0,06	69,35	69,29	67,70	69,35	6M	370
23/01/2025	0,86%	0,59	69,29	68,33	68,06	69,30	1M	206
22/01/2025	-2,54%	-1,79	68,70	70,48	67,92	70,48	656K	2.532
21/01/2025	0,21%	0,15	70,49	70,34	70,09	71,15	1M	132
20/01/2025	-0,52%	-0,37	70,34	70,95	70,34	71,10	339K	145
17/01/2025	0,30%	0,21	70,71	71,21	70,01	71,24	7M	281
16/01/2025	-2,19%	-1,58	70,50	72,00	69,59	72,00	1M	219
15/01/2025	4,04%	2,80	72,08	69,71	69,71	72,08	10M	371
14/01/2025	1,02%	0,70	69,28	69,26	68,23	69,48	3M	142
13/01/2025	-0,65%	-0,45	68,58	69,03	68,10	69,12	597K	108
10/01/2025	-1,93%	-1,36	69,03	70,47	68,25	70,47	86K	86
09/01/2025	0,23%	0,16	70,39	70,75	69,78	70,80	84K	68
08/01/2025	-0,04%	-0,03	70,23	70,73	69,83	70,73	196K	132
07/01/2025	0,80%	0,56	70,26	70,35	69,25	70,74	4M	2.354
06/01/2025	1,62%	1,11	69,70	69,28	68,70	70,26	2M	203
03/01/2025	0,45%	0,31	68,59	68,48	68,02	69,00	728K	123
02/01/2025	0,07%	0,05	68,28	68,25	67,55	68,95	508K	148
30/12/2024	-0,66%	-0,45	68,23	69,15	67,42	69,15	125K	131
27/12/2024	-0,97%	-0,67	68,68	69,36	68,11	69,36	290K	99
26/12/2024	2,02%	1,37	69,35	68,10	67,98	69,35	233K	129
23/12/2024	0,64%	0,43	67,98	67,55	66,06	67,98	4M	235
20/12/2024	1,66%	1,10	67,55	66,10	65,23	67,55	413K	162
19/12/2024	-3,32%	-2,28	66,45	68,17	66,32	69,28	7M	436
18/12/2024	-0,43%	-0,30	68,73	69,73	68,48	70,37	950K	338
17/12/2024	-1,17%	-0,82	69,03	69,85	68,04	69,93	900K	748
16/12/2024	0,69%	0,48	69,85	69,75	68,67	69,85	517K	354
13/12/2024	-0,10%	-0,07	69,37	69,87	68,50	69,87	975K	679
12/12/2024	0,80%	0,55	69,44	68,34	67,85	70,15	2M	282
11/12/2024	-0,81%	-0,56	68,89	69,36	68,34	69,63	567K	270
10/12/2024	-1,74%	-1,23	69,45	70,67	68,88	70,67	3M	267
09/12/2024	0,01%	0,01	70,68	71,21	69,93	71,21	421K	231
06/12/2024	0,27%	0,19	70,67	70,33	70,33	71,16	979K	181
05/12/2024	0,79%	0,55	70,48	70,63	66,00	71,81	1M	5.230
04/12/2024	-1,59%	-1,13	69,93	71,06	69,51	71,74	746K	544
03/12/2024	-0,60%	-0,43	71,06	72,21	70,70	72,21	2M	282
02/12/2024	0,01%	0,01	71,49	70,00	70,00	72,60	2M	967
29/11/2024	-1,27%	-0,92	71,48	70,95	70,95	73,23	979K	713
28/11/2024	1,51%	1,08	72,40	70,51	70,51	72,52	411K	367
27/11/2024	2,56%	1,78	71,32	69,96	69,54	71,32	445K	594
26/11/2024	0,40%	0,28	69,54	69,96	68,68	69,96	233K	243
25/11/2024	1,24%	0,85	69,26	68,67	68,13	69,42	3M	1.398
22/11/2024	1,27%	0,86	68,41	67,89	67,26	68,60	462K	113
21/11/2024	1,14%	0,76	67,55	66,79	66,79	68,56	599K	130
19/11/2024	-0,83%	-0,56	66,79	67,35	66,18	67,35	2M	285
18/11/2024	0,85%	0,57	67,35	67,33	66,93	67,79	5M	162
14/11/2024	0,10%	0,07	66,78	67,38	66,06	67,38	3M	160
13/11/2024	0,60%	0,40	66,71	66,83	65,75	67,57	7M	301
12/11/2024	-0,17%	-0,11	66,31	66,41	66,10	66,92	3M	152
11/11/2024	1,51%	0,99	66,42	66,05	65,99	67,19	10M	302
08/11/2024	2,44%	1,56	65,43	64,84	64,80	65,67	1M	239
07/11/2024	-1,18%	-0,76	63,87	64,77	63,23	64,97	6M	309
06/11/2024	7,88%	4,72	64,63	65,08	63,57	65,65	20M	740
05/11/2024	0,02%	0,01	59,91	60,05	59,67	60,65	384K	138
04/11/2024	-2,63%	-1,62	59,90	60,51	59,32	60,59	595K	182
01/11/2024	1,17%	0,71	61,52	59,65	59,65	61,73	441K	125
31/10/2024	-0,43%	-0,26	60,81	61,50	60,42	61,50	723K	100
30/10/2024	-0,47%	-0,29	61,07	61,16	60,21	61,85	1M	133
29/10/2024	0,46%	0,28	61,36	60,90	60,57	61,36	3M	180
28/10/2024	-	-	61,08	60,55	59,65	61,08	566K	112

Date,Open,High,Low,Close,Volume
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
12-Feb-25,67.70,67.70,66.25,66.25,1329530
11-Feb-25,67.48,67.70,66.85,67.70,1401765
10-Feb-25,68.99,68.99,67.12,67.12,1063168
07-Feb-25,69.80,69.80,68.42,68.69,1842751
06-Feb-25,67.56,69.32,67.56,69.32,1386478
05-Feb-25,67.85,68.51,67.61,68.51,1856802
04-Feb-25,66.53,67.82,66.53,67.80,859635
03-Feb-25,66.98,67.61,66.13,67.17,2489523
31-Jan-25,68.60,68.64,67.43,68.17,6148714
30-Jan-25,68.85,69.73,68.39,69.66,3520319
29-Jan-25,68.56,69.39,68.45,68.85,1856436
28-Jan-25,69.97,69.97,68.42,69.25,2486465
27-Jan-25,69.31,69.98,68.50,69.98,1794614
24-Jan-25,69.29,69.35,67.70,69.35,5968204
23-Jan-25,68.33,69.30,68.06,69.29,1245666
22-Jan-25,70.48,70.48,67.92,68.70,656351
21-Jan-25,70.34,71.15,70.09,70.49,1053590
20-Jan-25,70.95,71.10,70.34,70.34,338837
17-Jan-25,71.21,71.24,70.01,70.71,6703151
16-Jan-25,72.00,72.00,69.59,70.50,1028526
15-Jan-25,69.71,72.08,69.71,72.08,10453500
14-Jan-25,69.26,69.48,68.23,69.28,3280970
13-Jan-25,69.03,69.12,68.10,68.58,596943
10-Jan-25,70.47,70.47,68.25,69.03,86159
09-Jan-25,70.75,70.80,69.78,70.39,83738
08-Jan-25,70.73,70.73,69.83,70.23,196379
07-Jan-25,70.35,70.74,69.25,70.26,3605624
06-Jan-25,69.28,70.26,68.70,69.70,2179124
03-Jan-25,68.48,69.00,68.02,68.59,728202
02-Jan-25,68.25,68.95,67.55,68.28,507896
30-Dec-24,69.15,69.15,67.42,68.23,124765
27-Dec-24,69.36,69.36,68.11,68.68,290303
26-Dec-24,68.10,69.35,67.98,69.35,233170
23-Dec-24,67.55,67.98,66.06,67.98,4124359
20-Dec-24,66.10,67.55,65.23,67.55,413442
19-Dec-24,68.17,69.28,66.32,66.45,7487108
18-Dec-24,69.73,70.37,68.48,68.73,949703
17-Dec-24,69.85,69.93,68.04,69.03,900020
16-Dec-24,69.75,69.85,68.67,69.85,517131
13-Dec-24,69.87,69.87,68.50,69.37,974863
12-Dec-24,68.34,70.15,67.85,69.44,1576069
11-Dec-24,69.36,69.63,68.34,68.89,567304
10-Dec-24,70.67,70.67,68.88,69.45,2913767
09-Dec-24,71.21,71.21,69.93,70.68,420683
06-Dec-24,70.33,71.16,70.33,70.67,978759
05-Dec-24,70.63,71.81,66.00,70.48,1419330
04-Dec-24,71.06,71.74,69.51,69.93,746023
03-Dec-24,72.21,72.21,70.70,71.06,2333523
02-Dec-24,70.00,72.60,70.00,71.49,2074996
29-Nov-24,70.95,73.23,70.95,71.48,979137
28-Nov-24,70.51,72.52,70.51,72.40,410646
27-Nov-24,69.96,71.32,69.54,71.32,445444
26-Nov-24,69.96,69.96,68.68,69.54,232747
25-Nov-24,68.67,69.42,68.13,69.26,3087703
22-Nov-24,67.89,68.60,67.26,68.41,461973
21-Nov-24,66.79,68.56,66.79,67.55,598939
19-Nov-24,67.35,67.35,66.18,66.79,1799418
18-Nov-24,67.33,67.79,66.93,67.35,5326089
14-Nov-24,67.38,67.38,66.06,66.78,3170343
13-Nov-24,66.83,67.57,65.75,66.71,7200886
12-Nov-24,66.41,66.92,66.10,66.31,3273287
11-Nov-24,66.05,67.19,65.99,66.42,9624944
08-Nov-24,64.84,65.67,64.80,65.43,1003533
07-Nov-24,64.77,64.97,63.23,63.87,6227265
06-Nov-24,65.08,65.65,63.57,64.63,19696318
05-Nov-24,60.05,60.65,59.67,59.91,384471
04-Nov-24,60.51,60.59,59.32,59.90,594890
01-Nov-24,59.65,61.73,59.65,61.52,441399
31-Oct-24,61.50,61.50,60.42,60.81,723215
30-Oct-24,61.16,61.85,60.21,61.07,1051612
29-Oct-24,60.90,61.36,60.57,61.36,2752844
28-Oct-24,60.55,61.08,59.65,61.08,565958

*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