Cotação atual, histórico e gráfico do papel: BOAS3

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 BOAS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/06/2021	1,58%	0,18	11,58	11,35	11,35	11,76	6M	2.286
22/06/2021	0,80%	0,09	11,40	11,31	11,15	11,44	2M	741
21/06/2021	1,43%	0,16	11,31	11,13	11,11	11,35	4M	1.446
18/06/2021	0,63%	0,07	11,15	11,06	11,06	11,41	22M	3.126
17/06/2021	-1,60%	-0,18	11,08	11,20	11,03	11,45	5M	1.921
16/06/2021	-4,01%	-0,47	11,26	11,77	11,26	11,80	6M	2.236
15/06/2021	-1,35%	-0,16	11,73	11,85	11,40	11,89	10M	2.595
14/06/2021	4,57%	0,52	11,89	11,37	11,31	11,95	20M	3.520
11/06/2021	3,36%	0,37	11,37	11,05	10,86	11,45	8M	2.301
10/06/2021	-0,90%	-0,10	11,00	11,10	10,81	11,16	5M	2.169
09/06/2021	1,83%	0,20	11,10	11,00	10,92	11,22	8M	1.971

08/06/2021	-0,55%	-0,06	10,90	10,85	10,80	11,04	17M	4.127
07/06/2021	0,92%	0,10	10,96	10,86	10,82	10,97	4M	1.781
04/06/2021	-1,18%	-0,13	10,86	10,86	10,72	10,98	14M	3.576
02/06/2021	6,70%	0,69	10,99	10,41	10,36	10,99	13M	3.980
01/06/2021	2,90%	0,29	10,30	10,06	10,06	10,46	16M	4.227
31/05/2021	0,00%	0,00	10,01	10,08	9,94	10,13	8M	2.179
28/05/2021	0,40%	0,04	10,01	10,03	9,93	10,17	13M	4.202
27/05/2021	-6,12%	-0,65	9,97	10,70	9,97	10,84	79M	12.304
26/05/2021	-2,12%	-0,23	10,62	11,04	10,62	11,13	18M	4.400
25/05/2021	-3,21%	-0,36	10,85	11,30	10,74	11,30	10M	4.372
24/05/2021	0,09%	0,01	11,21	11,31	11,02	11,33	15M	6.648
21/05/2021	-2,35%	-0,27	11,20	11,26	10,78	11,48	15M	6.319
20/05/2021	1,87%	0,21	11,47	11,39	11,35	11,78	8M	3.705
19/05/2021	-4,17%	-0,49	11,26	11,57	11,26	11,91	8M	3.569
18/05/2021	-4,63%	-0,57	11,75	12,47	11,75	12,51	6M	2.773
17/05/2021	0,82%	0,10	12,32	12,32	12,06	12,45	5M	2.862
14/05/2021	-1,29%	-0,16	12,22	12,42	12,08	12,53	3M	1.285
13/05/2021	-0,96%	-0,12	12,38	12,64	12,24	12,74	4M	1.814
12/05/2021	-2,27%	-0,29	12,50	12,96	12,37	12,96	7M	2.364
11/05/2021	-1,24%	-0,16	12,79	12,73	12,62	12,86	3M	1.475
10/05/2021	-0,38%	-0,05	12,95	13,00	12,73	13,16	7M	1.571
07/05/2021	0,00%	0,00	13,00	13,11	12,82	13,56	13M	2.201
06/05/2021	-1,52%	-0,20	13,00	13,20	12,88	13,38	6M	689
05/05/2021	-1,05%	-0,14	13,20	13,30	13,08	13,70	6M	2.134
04/05/2021	-2,27%	-0,31	13,34	13,76	13,30	13,80	7M	2.254
03/05/2021	1,11%	0,15	13,65	13,51	13,45	13,81	8M	2.907
30/04/2021	0,00%	0,00	13,50	13,50	13,28	13,92	16M	2.698
29/04/2021	1,89%	0,25	13,50	13,30	13,28	13,75	26M	1.901
28/04/2021	-5,36%	-0,75	13,25	14,00	13,25	14,00	118M	2.214
27/04/2021	0,72%	0,10	14,00	13,99	13,90	14,36	21M	3.578
26/04/2021	2,28%	0,31	13,90	13,75	13,50	14,05	7M	924
23/04/2021	0,74%	0,10	13,59	13,33	13,33	13,74	5M	1.759
22/04/2021	1,50%	0,20	13,49	13,46	13,25	13,69	2M	1.057
20/04/2021	3,59%	0,46	13,29	12,85	12,85	13,46	6M	1.550
19/04/2021	3,14%	0,39	12,83	12,41	12,34	13,05	5M	1.565
16/04/2021	1,80%	0,22	12,44	12,20	11,99	12,44	10M	2.645
15/04/2021	1,41%	0,17	12,22	12,16	11,98	12,37	19M	2.716
14/04/2021	3,08%	0,36	12,05	11,82	11,63	12,05	12M	1.933
13/04/2021	-1,76%	-0,21	11,69	11,89	11,60	12,05	7M	2.582
12/04/2021	2,59%	0,30	11,90	11,68	11,44	12,02	14M	1.543
09/04/2021	4,04%	0,45	11,60	11,19	11,03	11,65	11M	1.680
08/04/2021	-7,08%	-0,85	11,15	12,09	11,15	12,09	5M	1.443
07/04/2021	0,59%	0,07	12,00	12,04	11,76	12,08	9M	1.144
06/04/2021	1,19%	0,14	11,93	11,75	11,59	12,08	9M	1.136
05/04/2021	7,57%	0,83	11,79	11,07	11,07	12,25	5M	2.187
01/04/2021	-4,78%	-0,55	10,96	11,51	10,96	11,69	5M	2.555
31/03/2021	-3,20%	-0,38	11,51	12,00	11,48	12,15	5M	2.128
30/03/2021	-3,33%	-0,41	11,89	12,50	11,89	12,56	11M	4.900
29/03/2021	-1,76%	-0,22	12,30	12,51	12,14	12,81	8M	2.808
26/03/2021	0,64%	0,08	12,52	12,23	12,19	12,84	8M	3.256
25/03/2021	4,10%	0,49	12,44	11,89	11,30	12,51	10M	3.527
24/03/2021	13,81%	1,45	11,95	10,46	10,45	12,06	13M	4.078
23/03/2021	1,16%	0,12	10,50	10,40	10,30	10,67	3M	1.972
22/03/2021	1,27%	0,13	10,38	10,16	10,15	10,54	2M	1.213
19/03/2021	-2,57%	-0,27	10,25	10,70	10,25	10,81	43M	5.274
18/03/2021	0,19%	0,02	10,52	10,36	10,35	10,87	7M	2.496
17/03/2021	3,35%	0,34	10,50	10,04	10,04	10,50	10M	3.160
16/03/2021	-6,53%	-0,71	10,16	10,97	10,16	10,99	6M	3.468
15/03/2021	3,72%	0,39	10,87	10,35	10,34	11,00	6M	2.817
12/03/2021	4,17%	0,42	10,48	10,14	10,13	10,66	4M	2.061
11/03/2021	5,34%	0,51	10,06	10,09	9,74	10,20	4M	2.174
10/03/2021	1,06%	0,10	9,55	9,50	9,30	9,78	3M	1.829
09/03/2021	-3,08%	-0,30	9,45	9,87	9,45	9,87	4M	2.029
08/03/2021	-4,51%	-0,46	9,75	10,09	9,61	10,51	7M	3.513
05/03/2021	4,29%	0,42	10,21	9,89	9,48	10,23	22M	1.333
04/03/2021	-0,61%	-0,06	9,79	9,85	9,53	10,21	4M	1.582
03/03/2021	0,61%	0,06	9,85	9,80	9,44	9,91	5M	2.796
02/03/2021	-5,68%	-0,59	9,79	10,20	9,79	10,35	65M	3.520
01/03/2021	-1,33%	-0,14	10,38	10,42	10,16	10,64	23M	1.912
26/02/2021	-4,36%	-0,48	10,52	10,98	10,44	11,06	5M	1.446
25/02/2021	-0,90%	-0,10	11,00	11,09	10,84	11,22	3M	1.141
24/02/2021	-0,80%	-0,09	11,10	11,26	10,96	11,28	43M	3.652
23/02/2021	4,38%	0,47	11,19	10,66	10,36	11,32	9M	3.119
22/02/2021	2,10%	0,22	10,72	10,40	9,86	10,73	11M	3.175
19/02/2021	-1,13%	-0,12	10,50	10,59	10,24	10,77	2M	1.166
18/02/2021	5,04%	0,51	10,62	10,20	10,06	10,81	64M	1.430
17/02/2021	-1,56%	-0,16	10,11	10,26	10,08	10,32	3M	523
12/02/2021	-1,34%	-0,14	10,27	10,41	10,23	10,52	4M	1.000
11/02/2021	2,97%	0,30	10,41	10,02	9,86	10,46	8M	1.575
10/02/2021	4,98%	0,48	10,11	9,69	9,49	10,15	15M	2.372
09/02/2021	4,56%	0,42	9,63	9,25	9,25	9,67	6M	1.905
08/02/2021	-4,66%	-0,45	9,21	9,66	9,20	9,80	10M	3.442
05/02/2021	-4,36%	-0,44	9,66	10,15	9,65	10,22	14M	2.747
04/02/2021	-0,49%	-0,05	10,10	10,15	9,95	10,35	10M	2.499
03/02/2021	-0,29%	-0,03	10,15	10,12	9,92	10,30	11M	3.257
02/02/2021	2,93%	0,29	10,18	9,91	9,75	10,19	4M	1.708
01/02/2021	4,00%	0,38	9,89	9,61	9,52	9,90	5M	1.671
29/01/2021	-5,65%	-0,57	9,51	9,97	9,43	10,24	6M	2.080
28/01/2021	4,89%	0,47	10,08	9,62	9,62	10,10	6M	2.497
27/01/2021	-9,00%	-0,95	9,61	10,57	9,55	10,68	31M	7.116
26/01/2021	-5,80%	-0,65	10,56	11,24	10,46	11,48	40M	4.107
22/01/2021	-3,36%	-0,39	11,21	11,48	11,00	11,76	4M	1.005
21/01/2021	1,75%	0,20	11,60	11,45	11,45	11,98	16M	2.715
20/01/2021	-5,47%	-0,66	11,40	12,04	11,40	12,25	12M	2.397
19/01/2021	0,00%	0,00	12,06	12,19	12,03	12,35	13M	2.429
18/01/2021	0,00%	0,00	12,06	12,27	12,06	12,36	2M	751
15/01/2021	-5,85%	-0,75	12,06	12,66	12,06	12,70	4M	1.021
14/01/2021	0,08%	0,01	12,81	12,90	12,66	13,02	2M	513
13/01/2021	-1,99%	-0,26	12,80	13,10	12,64	13,10	19M	1.811
12/01/2021	4,98%	0,62	13,06	12,58	12,41	13,07	2M	765
11/01/2021	-2,66%	-0,34	12,44	12,77	12,31	12,78	3M	849
08/01/2021	5,19%	0,63	12,78	12,10	12,06	12,82	8M	1.185
07/01/2021	-2,10%	-0,26	12,15	12,68	12,06	12,68	13M	1.299
06/01/2021	0,49%	0,06	12,41	12,60	12,06	12,60	4M	2.048
05/01/2021	-3,29%	-0,42	12,35	12,79	12,35	12,97	3M	792
04/01/2021	0,95%	0,12	12,77	13,00	12,55	13,34	16M	767
30/12/2020	-3,44%	-0,45	12,65	13,05	12,65	13,09	7M	669
29/12/2020	3,97%	0,50	13,10	12,61	12,61	13,46	10M	1.853
28/12/2020	0,40%	0,05	12,60	12,70	12,48	12,82	3M	844
23/12/2020	2,37%	0,29	12,55	12,30	12,13	12,65	4M	951
22/12/2020	-3,84%	-0,49	12,26	12,87	12,05	12,89	21M	1.554
21/12/2020	-3,77%	-0,50	12,75	13,04	12,75	13,10	6M	2.130
18/12/2020	-0,60%	-0,08	13,25	13,34	13,10	13,37	2M	620
17/12/2020	1,68%	0,22	13,33	13,00	12,88	13,33	4M	1.263
16/12/2020	1,63%	0,21	13,11	12,71	12,71	13,16	5M	1.176
15/12/2020	1,18%	0,15	12,90	12,64	12,62	13,04	4M	1.265
14/12/2020	1,19%	0,15	12,75	12,54	12,41	12,92	4M	1.035
11/12/2020	0,00%	0,00	12,60	12,61	12,33	12,95	10M	480
10/12/2020	0,00%	0,00	12,60	12,51	12,47	12,84	4M	732
09/12/2020	-0,71%	-0,09	12,60	12,54	12,39	12,72	17M	686
08/12/2020	0,16%	0,02	12,69	12,62	12,28	12,72	13M	985
07/12/2020	2,18%	0,27	12,67	12,49	12,41	12,75	1M	298
04/12/2020	-	-	12,40	12,50	12,14	12,75	23M	2.298

Date,Open,High,Low,Close,Volume
23-Jun-21,11.35,11.76,11.35,11.58,5915082
22-Jun-21,11.31,11.44,11.15,11.40,2134515
21-Jun-21,11.13,11.35,11.11,11.31,3788728
18-Jun-21,11.06,11.41,11.06,11.15,21961279
17-Jun-21,11.20,11.45,11.03,11.08,5314984
16-Jun-21,11.77,11.80,11.26,11.26,5500555
15-Jun-21,11.85,11.89,11.40,11.73,9774156
14-Jun-21,11.37,11.95,11.31,11.89,19832825
11-Jun-21,11.05,11.45,10.86,11.37,7635999
10-Jun-21,11.10,11.16,10.81,11.00,4652187
09-Jun-21,11.00,11.22,10.92,11.10,7529970
08-Jun-21,10.85,11.04,10.80,10.90,16589295
07-Jun-21,10.86,10.97,10.82,10.96,4069747
04-Jun-21,10.86,10.98,10.72,10.86,13809286
02-Jun-21,10.41,10.99,10.36,10.99,12988282
01-Jun-21,10.06,10.46,10.06,10.30,16481085
31-May-21,10.08,10.13,9.94,10.01,7689761
28-May-21,10.03,10.17,9.93,10.01,12772605
27-May-21,10.70,10.84,9.97,9.97,79273414
26-May-21,11.04,11.13,10.62,10.62,17506319
25-May-21,11.30,11.30,10.74,10.85,9829938
24-May-21,11.31,11.33,11.02,11.21,14543544
21-May-21,11.26,11.48,10.78,11.20,14536484
20-May-21,11.39,11.78,11.35,11.47,8373195
19-May-21,11.57,11.91,11.26,11.26,7878457
18-May-21,12.47,12.51,11.75,11.75,5990748
17-May-21,12.32,12.45,12.06,12.32,5419926
14-May-21,12.42,12.53,12.08,12.22,2826089
13-May-21,12.64,12.74,12.24,12.38,4223462
12-May-21,12.96,12.96,12.37,12.50,7422465
11-May-21,12.73,12.86,12.62,12.79,3020480
10-May-21,13.00,13.16,12.73,12.95,7381293
07-May-21,13.11,13.56,12.82,13.00,13272519
06-May-21,13.20,13.38,12.88,13.00,6131219
05-May-21,13.30,13.70,13.08,13.20,6016061
04-May-21,13.76,13.80,13.30,13.34,6877219
03-May-21,13.51,13.81,13.45,13.65,7891074
30-Apr-21,13.50,13.92,13.28,13.50,16163528
29-Apr-21,13.30,13.75,13.28,13.50,25781377
28-Apr-21,14.00,14.00,13.25,13.25,117792112
27-Apr-21,13.99,14.36,13.90,14.00,21209757
26-Apr-21,13.75,14.05,13.50,13.90,7437401
23-Apr-21,13.33,13.74,13.33,13.59,5391685
22-Apr-21,13.46,13.69,13.25,13.49,2496173
20-Apr-21,12.85,13.46,12.85,13.29,5646321
19-Apr-21,12.41,13.05,12.34,12.83,5249233
16-Apr-21,12.20,12.44,11.99,12.44,9529318
15-Apr-21,12.16,12.37,11.98,12.22,19374081
14-Apr-21,11.82,12.05,11.63,12.05,11552543
13-Apr-21,11.89,12.05,11.60,11.69,7111411
12-Apr-21,11.68,12.02,11.44,11.90,14350009
09-Apr-21,11.19,11.65,11.03,11.60,11044102
08-Apr-21,12.09,12.09,11.15,11.15,4567050
07-Apr-21,12.04,12.08,11.76,12.00,9098093
06-Apr-21,11.75,12.08,11.59,11.93,8601074
05-Apr-21,11.07,12.25,11.07,11.79,5258026
01-Apr-21,11.51,11.69,10.96,10.96,5017648
31-Mar-21,12.00,12.15,11.48,11.51,4857822
30-Mar-21,12.50,12.56,11.89,11.89,10738272
29-Mar-21,12.51,12.81,12.14,12.30,7525274
26-Mar-21,12.23,12.84,12.19,12.52,8345999
25-Mar-21,11.89,12.51,11.30,12.44,10151377
24-Mar-21,10.46,12.06,10.45,11.95,13017556
23-Mar-21,10.40,10.67,10.30,10.50,3389163
22-Mar-21,10.16,10.54,10.15,10.38,2425816
19-Mar-21,10.70,10.81,10.25,10.25,43388472
18-Mar-21,10.36,10.87,10.35,10.52,7472254
17-Mar-21,10.04,10.50,10.04,10.50,10007857
16-Mar-21,10.97,10.99,10.16,10.16,6251035
15-Mar-21,10.35,11.00,10.34,10.87,5578973
12-Mar-21,10.14,10.66,10.13,10.48,4061979
11-Mar-21,10.09,10.20,9.74,10.06,4007743
10-Mar-21,9.50,9.78,9.30,9.55,3108974
09-Mar-21,9.87,9.87,9.45,9.45,4047297
08-Mar-21,10.09,10.51,9.61,9.75,6537798
05-Mar-21,9.89,10.23,9.48,10.21,21686124
04-Mar-21,9.85,10.21,9.53,9.79,4103537
03-Mar-21,9.80,9.91,9.44,9.85,5238419
02-Mar-21,10.20,10.35,9.79,9.79,65445953
01-Mar-21,10.42,10.64,10.16,10.38,22511482
26-Feb-21,10.98,11.06,10.44,10.52,5243977
25-Feb-21,11.09,11.22,10.84,11.00,3317011
24-Feb-21,11.26,11.28,10.96,11.10,43468060
23-Feb-21,10.66,11.32,10.36,11.19,9233180
22-Feb-21,10.40,10.73,9.86,10.72,10735801
19-Feb-21,10.59,10.77,10.24,10.50,2337251
18-Feb-21,10.20,10.81,10.06,10.62,63937558
17-Feb-21,10.26,10.32,10.08,10.11,2778545
12-Feb-21,10.41,10.52,10.23,10.27,3799440
11-Feb-21,10.02,10.46,9.86,10.41,7808301
10-Feb-21,9.69,10.15,9.49,10.11,14535485
09-Feb-21,9.25,9.67,9.25,9.63,5886280
08-Feb-21,9.66,9.80,9.20,9.21,9959852
05-Feb-21,10.15,10.22,9.65,9.66,13539705
04-Feb-21,10.15,10.35,9.95,10.10,10199042
03-Feb-21,10.12,10.30,9.92,10.15,10693019
02-Feb-21,9.91,10.19,9.75,10.18,4290549
01-Feb-21,9.61,9.90,9.52,9.89,5355272
29-Jan-21,9.97,10.24,9.43,9.51,5845311
28-Jan-21,9.62,10.10,9.62,10.08,5949556
27-Jan-21,10.57,10.68,9.55,9.61,30930721
26-Jan-21,11.24,11.48,10.46,10.56,39562944
22-Jan-21,11.48,11.76,11.00,11.21,3524169
21-Jan-21,11.45,11.98,11.45,11.60,15732854
20-Jan-21,12.04,12.25,11.40,11.40,12390921
19-Jan-21,12.19,12.35,12.03,12.06,13208813
18-Jan-21,12.27,12.36,12.06,12.06,1639819
15-Jan-21,12.66,12.70,12.06,12.06,3502433
14-Jan-21,12.90,13.02,12.66,12.81,1515515
13-Jan-21,13.10,13.10,12.64,12.80,19155164
12-Jan-21,12.58,13.07,12.41,13.06,2431422
11-Jan-21,12.77,12.78,12.31,12.44,3169516
08-Jan-21,12.10,12.82,12.06,12.78,8003164
07-Jan-21,12.68,12.68,12.06,12.15,12517273
06-Jan-21,12.60,12.60,12.06,12.41,4411977
05-Jan-21,12.79,12.97,12.35,12.35,2563098
04-Jan-21,13.00,13.34,12.55,12.77,15770981
30-Dec-20,13.05,13.09,12.65,12.65,6873424
29-Dec-20,12.61,13.46,12.61,13.10,9862798
28-Dec-20,12.70,12.82,12.48,12.60,3065271
23-Dec-20,12.30,12.65,12.13,12.55,4152471
22-Dec-20,12.87,12.89,12.05,12.26,20861434
21-Dec-20,13.04,13.10,12.75,12.75,6138815
18-Dec-20,13.34,13.37,13.10,13.25,1931531
17-Dec-20,13.00,13.33,12.88,13.33,3971662
16-Dec-20,12.71,13.16,12.71,13.11,4841216
15-Dec-20,12.64,13.04,12.62,12.90,4105317
14-Dec-20,12.54,12.92,12.41,12.75,4307630
11-Dec-20,12.61,12.95,12.33,12.60,9923983
10-Dec-20,12.51,12.84,12.47,12.60,4480888
09-Dec-20,12.54,12.72,12.39,12.60,17329007
08-Dec-20,12.62,12.72,12.28,12.69,12871894
07-Dec-20,12.49,12.75,12.41,12.67,1335026
04-Dec-20,12.50,12.75,12.14,12.40,22740487

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOAS3

cotações, gráficos e mais...