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
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	2,30%	1,06	47,11	46,22	46,22	47,11	1M	70
26/03/2024	0,26%	0,12	46,05	46,04	45,92	46,36	83K	32
25/03/2024	-1,33%	-0,62	45,93	46,55	45,75	46,55	125K	67
22/03/2024	-0,19%	-0,09	46,55	46,65	46,16	46,73	34K	49
21/03/2024	1,66%	0,76	46,64	45,90	45,90	46,84	2M	745
20/03/2024	1,41%	0,64	45,88	45,23	44,99	45,88	37K	42
19/03/2024	0,15%	0,07	45,24	45,17	45,17	45,80	1M	60
18/03/2024	1,30%	0,58	45,17	44,57	44,25	45,28	1M	87
15/03/2024	0,65%	0,29	44,59	44,58	44,30	44,92	3M	58
14/03/2024	0,80%	0,35	44,30	44,96	44,23	44,96	2M	97
13/03/2024	-1,85%	-0,83	43,95	44,20	43,95	45,46	496K	59
12/03/2024	0,56%	0,25	44,78	44,66	44,66	45,06	1M	62
11/03/2024	0,07%	0,03	44,53	44,50	44,06	44,65	91K	58
08/03/2024	1,23%	0,54	44,50	44,06	44,06	44,90	80K	78
07/03/2024	0,34%	0,15	43,96	43,67	43,59	44,25	766K	260
06/03/2024	0,11%	0,05	43,81	42,06	42,06	44,04	64K	63
05/03/2024	0,60%	0,26	43,76	43,59	43,13	44,19	925K	79
04/03/2024	1,97%	0,84	43,50	42,75	42,25	43,79	1M	91
01/03/2024	0,07%	0,03	42,66	42,63	42,39	42,87	5M	131
29/02/2024	0,59%	0,25	42,63	42,80	42,47	43,05	71K	44
28/02/2024	0,38%	0,16	42,38	42,00	42,00	42,93	215K	74
27/02/2024	0,24%	0,10	42,22	41,89	41,65	42,45	208K	53
26/02/2024	-0,45%	-0,19	42,12	42,31	41,77	42,46	29K	70
23/02/2024	1,80%	0,75	42,31	41,56	41,56	42,45	183K	59
22/02/2024	0,17%	0,07	41,56	42,20	41,40	42,20	311K	200
21/02/2024	-0,67%	-0,28	41,49	41,77	40,93	41,77	41K	40
20/02/2024	-2,09%	-0,89	41,77	42,65	41,69	42,65	98K	68
19/02/2024	0,80%	0,34	42,66	42,38	41,95	42,66	104K	40
16/02/2024	0,24%	0,10	42,32	42,22	40,85	42,37	78K	66
15/02/2024	2,93%	1,20	42,22	41,03	41,03	42,38	245K	56
14/02/2024	0,05%	0,02	41,02	41,08	40,90	41,12	11K	40
09/02/2024	-1,09%	-0,45	41,00	42,28	40,92	42,28	254K	58
08/02/2024	0,46%	0,19	41,45	41,45	40,96	41,50	32K	47
07/02/2024	1,08%	0,44	41,26	40,82	40,48	41,26	39K	65
06/02/2024	-0,49%	-0,20	40,82	41,85	40,76	41,85	202K	66
05/02/2024	-1,28%	-0,53	41,02	41,55	41,02	41,75	289K	47
02/02/2024	0,17%	0,07	41,55	40,65	40,65	41,80	891K	66
01/02/2024	-1,87%	-0,79	41,48	42,27	40,56	42,33	503K	87
31/01/2024	-1,70%	-0,73	42,27	43,00	42,23	43,26	537K	74
30/01/2024	3,89%	1,61	43,00	42,00	41,81	43,21	3M	162
29/01/2024	0,98%	0,40	41,39	40,99	40,87	41,50	105K	65
26/01/2024	0,37%	0,15	40,99	41,00	40,84	41,32	110K	43
25/01/2024	0,76%	0,31	40,84	41,00	40,46	41,00	84K	66
24/01/2024	0,02%	0,01	40,53	40,85	40,44	40,96	148K	47
23/01/2024	0,07%	0,03	40,52	40,85	40,24	40,85	2M	82
22/01/2024	2,32%	0,92	40,49	39,58	39,58	40,78	5M	120
19/01/2024	1,31%	0,51	39,57	39,24	38,96	39,70	1M	51
18/01/2024	-0,20%	-0,08	39,06	39,93	38,93	39,93	1M	49
17/01/2024	-0,63%	-0,25	39,14	39,40	38,67	39,40	188K	60
16/01/2024	-2,14%	-0,86	39,39	39,89	39,10	39,89	264K	75
15/01/2024	1,39%	0,55	40,25	39,70	38,70	41,42	84K	98
12/01/2024	-1,61%	-0,65	39,70	39,80	38,86	40,15	974K	126
11/01/2024	-1,37%	-0,56	40,35	41,73	40,00	41,73	356K	75
10/01/2024	-0,61%	-0,25	40,91	41,16	40,69	41,16	104K	44
09/01/2024	-2,00%	-0,84	41,16	42,04	41,06	42,04	448K	77
08/01/2024	-0,59%	-0,25	42,00	42,25	41,10	42,25	474K	103
05/01/2024	2,10%	0,87	42,25	41,16	41,16	42,25	589K	90
04/01/2024	0,71%	0,29	41,38	41,09	41,09	42,07	283K	61
03/01/2024	-1,51%	-0,63	41,09	41,90	40,93	41,90	887K	177
02/01/2024	2,18%	0,89	41,72	40,83	40,58	41,84	4M	150
28/12/2023	0,34%	0,14	40,83	41,42	40,83	41,42	529K	79
27/12/2023	-0,37%	-0,15	40,69	40,83	40,69	40,99	119K	62
26/12/2023	0,72%	0,29	40,84	40,55	40,48	40,91	130K	48
22/12/2023	0,45%	0,18	40,55	40,37	40,36	40,86	101K	56
21/12/2023	-1,51%	-0,62	40,37	40,99	40,20	40,99	324K	70
20/12/2023	0,64%	0,26	40,99	40,70	40,48	41,12	6M	123
19/12/2023	-0,66%	-0,27	40,73	41,00	40,00	41,00	6M	193
18/12/2023	-0,77%	-0,32	41,00	41,32	41,00	41,69	207K	146
15/12/2023	-0,60%	-0,25	41,32	42,00	41,20	42,35	286K	79
14/12/2023	6,18%	2,42	41,57	38,88	38,88	41,84	3M	164
13/12/2023	3,03%	1,15	39,15	38,00	38,00	39,50	567K	123
12/12/2023	-0,03%	-0,01	38,00	38,00	37,74	38,36	119K	91
11/12/2023	-0,21%	-0,08	38,01	38,50	38,01	38,50	291K	120
08/12/2023	1,52%	0,57	38,09	37,53	37,53	38,29	104K	164
07/12/2023	0,62%	0,23	37,52	37,20	37,20	38,04	149K	62
06/12/2023	-0,67%	-0,25	37,29	37,55	37,29	38,59	185K	68
05/12/2023	-1,18%	-0,45	37,54	38,39	37,54	38,39	480K	187
04/12/2023	0,74%	0,28	37,99	37,79	37,60	38,28	358K	109
01/12/2023	0,72%	0,27	37,71	37,45	37,28	37,84	2M	229
30/11/2023	0,89%	0,33	37,44	37,50	37,20	37,80	1M	374
29/11/2023	3,23%	1,16	37,11	35,95	35,94	37,80	586K	95
28/11/2023	-0,69%	-0,25	35,95	36,19	35,75	36,19	173K	64
27/11/2023	-0,33%	-0,12	36,20	36,32	36,10	36,46	180K	43
24/11/2023	0,17%	0,06	36,32	36,38	36,13	36,54	34K	38
23/11/2023	0,00%	0,00	36,26	36,59	35,00	37,00	179K	160
22/11/2023	-0,06%	-0,02	36,26	36,30	36,20	36,54	104K	53
21/11/2023	-0,58%	-0,21	36,28	36,31	36,12	36,57	183K	58
20/11/2023	-0,55%	-0,20	36,49	36,69	36,23	36,69	200K	1.258
17/11/2023	2,20%	0,79	36,69	35,92	35,92	36,75	265K	77
16/11/2023	0,81%	0,29	35,90	35,80	35,51	35,98	303K	90
14/11/2023	5,11%	1,73	35,61	33,88	33,85	35,75	533K	115
13/11/2023	-0,18%	-0,06	33,88	33,94	33,88	34,17	753K	78
10/11/2023	0,24%	0,08	33,94	33,86	33,62	34,11	380K	62
09/11/2023	-0,88%	-0,30	33,86	34,16	33,83	34,46	358K	122
08/11/2023	-0,09%	-0,03	34,16	34,19	34,04	34,50	127K	53
07/11/2023	-1,01%	-0,35	34,19	34,54	34,15	34,54	447K	52
06/11/2023	-0,66%	-0,23	34,54	34,77	34,42	35,22	254K	64
03/11/2023	6,23%	2,04	34,77	34,30	34,30	35,29	772K	122
01/11/2023	-0,97%	-0,32	32,73	33,00	32,73	33,37	184K	86
31/10/2023	2,42%	0,78	33,05	32,31	32,31	33,20	357K	71
30/10/2023	2,67%	0,84	32,27	31,44	31,44	32,51	345K	90
27/10/2023	-3,56%	-1,16	31,43	33,25	31,35	33,25	8M	494
26/10/2023	2,07%	0,66	32,59	32,21	31,89	32,85	374K	91
25/10/2023	0,66%	0,21	31,93	32,35	31,59	32,35	678K	89
24/10/2023	-0,97%	-0,31	31,72	32,12	31,72	32,33	1M	143
23/10/2023	-3,12%	-1,03	32,03	33,05	32,03	33,05	616K	167
20/10/2023	-2,76%	-0,94	33,06	34,00	33,06	34,00	244K	114
19/10/2023	-1,16%	-0,40	34,00	34,40	34,00	34,85	182K	63
18/10/2023	-0,46%	-0,16	34,40	34,56	34,40	35,38	207K	108
17/10/2023	1,50%	0,51	34,56	34,35	34,00	34,93	1M	296
16/10/2023	0,00%	0,00	34,05	34,06	33,96	34,36	281K	113
13/10/2023	-0,18%	-0,06	34,05	34,73	33,79	35,00	1M	95
11/10/2023	-0,06%	-0,02	34,11	34,13	34,03	34,62	4M	82
10/10/2023	1,52%	0,51	34,13	33,70	33,70	34,60	98K	48
09/10/2023	-0,15%	-0,05	33,62	33,44	33,24	33,81	334K	71
06/10/2023	0,21%	0,07	33,67	33,11	33,11	33,79	101K	73
05/10/2023	0,96%	0,32	33,60	33,30	33,03	33,71	70K	91
04/10/2023	-	-	33,28	34,08	33,00	34,08	301K	110

Date,Open,High,Low,Close,Volume
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
26-Mar-24,46.04,46.36,45.92,46.05,83141
25-Mar-24,46.55,46.55,45.75,45.93,124804
22-Mar-24,46.65,46.73,46.16,46.55,34388
21-Mar-24,45.90,46.84,45.90,46.64,2331142
20-Mar-24,45.23,45.88,44.99,45.88,36791
19-Mar-24,45.17,45.80,45.17,45.24,1047774
18-Mar-24,44.57,45.28,44.25,45.17,1049026
15-Mar-24,44.58,44.92,44.30,44.59,2646271
14-Mar-24,44.96,44.96,44.23,44.30,1878813
13-Mar-24,44.20,45.46,43.95,43.95,496334
12-Mar-24,44.66,45.06,44.66,44.78,1274570
11-Mar-24,44.50,44.65,44.06,44.53,91134
08-Mar-24,44.06,44.90,44.06,44.50,79680
07-Mar-24,43.67,44.25,43.59,43.96,766084
06-Mar-24,42.06,44.04,42.06,43.81,64459
05-Mar-24,43.59,44.19,43.13,43.76,925048
04-Mar-24,42.75,43.79,42.25,43.50,1344176
01-Mar-24,42.63,42.87,42.39,42.66,5021327
29-Feb-24,42.80,43.05,42.47,42.63,71292
28-Feb-24,42.00,42.93,42.00,42.38,214795
27-Feb-24,41.89,42.45,41.65,42.22,208298
26-Feb-24,42.31,42.46,41.77,42.12,29111
23-Feb-24,41.56,42.45,41.56,42.31,182675
22-Feb-24,42.20,42.20,41.40,41.56,311289
21-Feb-24,41.77,41.77,40.93,41.49,41200
20-Feb-24,42.65,42.65,41.69,41.77,98250
19-Feb-24,42.38,42.66,41.95,42.66,103552
16-Feb-24,42.22,42.37,40.85,42.32,78093
15-Feb-24,41.03,42.38,41.03,42.22,245329
14-Feb-24,41.08,41.12,40.90,41.02,11243
09-Feb-24,42.28,42.28,40.92,41.00,253747
08-Feb-24,41.45,41.50,40.96,41.45,31664
07-Feb-24,40.82,41.26,40.48,41.26,38946
06-Feb-24,41.85,41.85,40.76,40.82,202048
05-Feb-24,41.55,41.75,41.02,41.02,289279
02-Feb-24,40.65,41.80,40.65,41.55,890837
01-Feb-24,42.27,42.33,40.56,41.48,502857
31-Jan-24,43.00,43.26,42.23,42.27,537472
30-Jan-24,42.00,43.21,41.81,43.00,2859817
29-Jan-24,40.99,41.50,40.87,41.39,104847
26-Jan-24,41.00,41.32,40.84,40.99,109823
25-Jan-24,41.00,41.00,40.46,40.84,84474
24-Jan-24,40.85,40.96,40.44,40.53,147516
23-Jan-24,40.85,40.85,40.24,40.52,1830964
22-Jan-24,39.58,40.78,39.58,40.49,5326916
19-Jan-24,39.24,39.70,38.96,39.57,1399904
18-Jan-24,39.93,39.93,38.93,39.06,1408714
17-Jan-24,39.40,39.40,38.67,39.14,187972
16-Jan-24,39.89,39.89,39.10,39.39,264230
15-Jan-24,39.70,41.42,38.70,40.25,84170
12-Jan-24,39.80,40.15,38.86,39.70,974004
11-Jan-24,41.73,41.73,40.00,40.35,356260
10-Jan-24,41.16,41.16,40.69,40.91,104251
09-Jan-24,42.04,42.04,41.06,41.16,448105
08-Jan-24,42.25,42.25,41.10,42.00,473944
05-Jan-24,41.16,42.25,41.16,42.25,588919
04-Jan-24,41.09,42.07,41.09,41.38,282648
03-Jan-24,41.90,41.90,40.93,41.09,887188
02-Jan-24,40.83,41.84,40.58,41.72,3746957
28-Dec-23,41.42,41.42,40.83,40.83,529383
27-Dec-23,40.83,40.99,40.69,40.69,119370
26-Dec-23,40.55,40.91,40.48,40.84,129828
22-Dec-23,40.37,40.86,40.36,40.55,100666
21-Dec-23,40.99,40.99,40.20,40.37,324018
20-Dec-23,40.70,41.12,40.48,40.99,5661169
19-Dec-23,41.00,41.00,40.00,40.73,6408694
18-Dec-23,41.32,41.69,41.00,41.00,206630
15-Dec-23,42.00,42.35,41.20,41.32,285725
14-Dec-23,38.88,41.84,38.88,41.57,2715028
13-Dec-23,38.00,39.50,38.00,39.15,567244
12-Dec-23,38.00,38.36,37.74,38.00,119443
11-Dec-23,38.50,38.50,38.01,38.01,291444
08-Dec-23,37.53,38.29,37.53,38.09,103811
07-Dec-23,37.20,38.04,37.20,37.52,148796
06-Dec-23,37.55,38.59,37.29,37.29,185043
05-Dec-23,38.39,38.39,37.54,37.54,480392
04-Dec-23,37.79,38.28,37.60,37.99,357935
01-Dec-23,37.45,37.84,37.28,37.71,2365218
30-Nov-23,37.50,37.80,37.20,37.44,1143216
29-Nov-23,35.95,37.80,35.94,37.11,585618
28-Nov-23,36.19,36.19,35.75,35.95,172857
27-Nov-23,36.32,36.46,36.10,36.20,179976
24-Nov-23,36.38,36.54,36.13,36.32,34073
23-Nov-23,36.59,37.00,35.00,36.26,178515
22-Nov-23,36.30,36.54,36.20,36.26,103683
21-Nov-23,36.31,36.57,36.12,36.28,183250
20-Nov-23,36.69,36.69,36.23,36.49,199912
17-Nov-23,35.92,36.75,35.92,36.69,265327
16-Nov-23,35.80,35.98,35.51,35.90,303217
14-Nov-23,33.88,35.75,33.85,35.61,532888
13-Nov-23,33.94,34.17,33.88,33.88,753295
10-Nov-23,33.86,34.11,33.62,33.94,380001
09-Nov-23,34.16,34.46,33.83,33.86,358413
08-Nov-23,34.19,34.50,34.04,34.16,126791
07-Nov-23,34.54,34.54,34.15,34.19,446921
06-Nov-23,34.77,35.22,34.42,34.54,253673
03-Nov-23,34.30,35.29,34.30,34.77,772356
01-Nov-23,33.00,33.37,32.73,32.73,183578
31-Oct-23,32.31,33.20,32.31,33.05,357009
30-Oct-23,31.44,32.51,31.44,32.27,345164
27-Oct-23,33.25,33.25,31.35,31.43,8072920
26-Oct-23,32.21,32.85,31.89,32.59,374279
25-Oct-23,32.35,32.35,31.59,31.93,678299
24-Oct-23,32.12,32.33,31.72,31.72,1211690
23-Oct-23,33.05,33.05,32.03,32.03,616044
20-Oct-23,34.00,34.00,33.06,33.06,244218
19-Oct-23,34.40,34.85,34.00,34.00,182454
18-Oct-23,34.56,35.38,34.40,34.40,206769
17-Oct-23,34.35,34.93,34.00,34.56,1287089
16-Oct-23,34.06,34.36,33.96,34.05,281294
13-Oct-23,34.73,35.00,33.79,34.05,1061511
11-Oct-23,34.13,34.62,34.03,34.11,3927751
10-Oct-23,33.70,34.60,33.70,34.13,97903
09-Oct-23,33.44,33.81,33.24,33.62,333628
06-Oct-23,33.11,33.79,33.11,33.67,101344
05-Oct-23,33.30,33.71,33.03,33.60,69556
04-Oct-23,34.08,34.08,33.00,33.28,301288

*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