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
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	-0,80%	-0,10	12,40	12,50	12,14	12,75	23M	2.298
03/12/2020	-1,57%	-0,20	12,50	12,60	12,50	12,78	18M	385
02/12/2020	0,79%	0,10	12,70	12,43	12,41	12,77	9M	866
01/12/2020	2,44%	0,30	12,60	12,50	12,45	12,83	15M	1.092
30/11/2020	-0,97%	-0,12	12,30	12,38	12,03	12,60	9M	2.557
27/11/2020	3,50%	0,42	12,42	12,02	11,91	12,54	31M	1.075
26/11/2020	-1,56%	-0,19	12,00	12,23	12,00	12,25	7M	1.036
25/11/2020	-2,48%	-0,31	12,19	12,68	12,19	12,75	29M	1.468
24/11/2020	-0,40%	-0,05	12,50	12,79	12,46	12,79	132M	978
23/11/2020	-2,33%	-0,30	12,55	12,91	12,51	12,98	49M	2.059
20/11/2020	2,88%	0,36	12,85	12,50	12,40	13,15	132M	1.806
19/11/2020	-0,64%	-0,08	12,49	12,60	12,45	13,06	157M	2.483
18/11/2020	-1,02%	-0,13	12,57	12,78	12,57	12,97	40M	831
17/11/2020	-3,79%	-0,50	12,70	13,21	12,70	13,36	16M	1.653
16/11/2020	-6,78%	-0,96	13,20	14,09	13,00	14,09	15M	3.740
13/11/2020	2,09%	0,29	14,16	13,84	13,47	14,16	6M	1.133
12/11/2020	1,24%	0,17	13,87	13,70	13,38	13,87	3M	450
11/11/2020	-0,15%	-0,02	13,70	13,75	13,52	14,00	7M	2.192
10/11/2020	-6,03%	-0,88	13,72	14,37	13,72	14,41	10M	1.970
09/11/2020	2,17%	0,31	14,60	14,65	14,26	15,05	15M	1.436
06/11/2020	1,35%	0,19	14,29	14,40	13,86	14,40	8M	549
05/11/2020	0,28%	0,04	14,10	14,07	13,87	14,45	22M	1.587
04/11/2020	2,63%	0,36	14,06	13,69	13,58	14,35	8M	829
03/11/2020	0,96%	0,13	13,70	13,57	13,40	14,04	27M	1.461
30/10/2020	-0,44%	-0,06	13,57	13,28	13,14	13,57	5M	540
29/10/2020	3,65%	0,48	13,63	13,00	12,88	13,63	578K	205
28/10/2020	-0,38%	-0,05	13,15	13,12	12,82	13,34	6M	541
27/10/2020	-2,94%	-0,40	13,20	13,50	13,13	13,65	9M	990
26/10/2020	0,74%	0,10	13,60	13,50	13,25	13,60	8M	882
23/10/2020	-1,68%	-0,23	13,50	13,56	13,47	13,72	7M	926
22/10/2020	1,85%	0,25	13,73	13,34	13,01	13,73	10M	2.342
21/10/2020	-1,39%	-0,19	13,48	13,51	13,44	13,67	21M	657
20/10/2020	-1,51%	-0,21	13,67	13,72	13,62	13,85	7M	862
19/10/2020	-0,50%	-0,07	13,88	13,76	13,35	13,89	5M	999
16/10/2020	-0,64%	-0,09	13,95	14,28	13,55	14,40	9M	2.182
15/10/2020	-1,13%	-0,16	14,04	14,10	13,66	14,10	7M	814
14/10/2020	2,38%	0,33	14,20	13,87	13,86	14,26	4M	1.417
13/10/2020	0,58%	0,08	13,87	13,79	13,53	14,39	18M	1.306
09/10/2020	5,19%	0,68	13,79	13,11	13,11	13,79	7M	828
08/10/2020	-2,74%	-0,37	13,11	13,49	12,97	13,49	36M	3.369
07/10/2020	-0,52%	-0,07	13,48	13,74	13,48	13,86	48M	2.737
06/10/2020	-3,21%	-0,45	13,55	14,01	13,48	14,25	24M	2.289
05/10/2020	0,00%	0,00	14,00	14,22	13,93	14,36	21M	1.974
02/10/2020	-3,11%	-0,45	14,00	14,40	13,94	14,74	53M	6.128
01/10/2020	2,85%	0,40	14,45	14,10	13,85	14,55	143M	12.529
30/09/2020	-	-	14,05	12,91	12,85	14,68	522M	44.277

Date,Open,High,Low,Close,Volume
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
03-Dec-20,12.60,12.78,12.50,12.50,17555593
02-Dec-20,12.43,12.77,12.41,12.70,9484801
01-Dec-20,12.50,12.83,12.45,12.60,14530592
30-Nov-20,12.38,12.60,12.03,12.30,9298017
27-Nov-20,12.02,12.54,11.91,12.42,31397262
26-Nov-20,12.23,12.25,12.00,12.00,7219743
25-Nov-20,12.68,12.75,12.19,12.19,29363451
24-Nov-20,12.79,12.79,12.46,12.50,131767130
23-Nov-20,12.91,12.98,12.51,12.55,49402227
20-Nov-20,12.50,13.15,12.40,12.85,131506312
19-Nov-20,12.60,13.06,12.45,12.49,156549926
18-Nov-20,12.78,12.97,12.57,12.57,40077148
17-Nov-20,13.21,13.36,12.70,12.70,15759586
16-Nov-20,14.09,14.09,13.00,13.20,14991070
13-Nov-20,13.84,14.16,13.47,14.16,6070809
12-Nov-20,13.70,13.87,13.38,13.87,2584030
11-Nov-20,13.75,14.00,13.52,13.70,6891293
10-Nov-20,14.37,14.41,13.72,13.72,9676708
09-Nov-20,14.65,15.05,14.26,14.60,15013079
06-Nov-20,14.40,14.40,13.86,14.29,7708087
05-Nov-20,14.07,14.45,13.87,14.10,22443331
04-Nov-20,13.69,14.35,13.58,14.06,7981717
03-Nov-20,13.57,14.04,13.40,13.70,26837063
30-Oct-20,13.28,13.57,13.14,13.57,4696712
29-Oct-20,13.00,13.63,12.88,13.63,577700
28-Oct-20,13.12,13.34,12.82,13.15,6078409
27-Oct-20,13.50,13.65,13.13,13.20,8600742
26-Oct-20,13.50,13.60,13.25,13.60,7717476
23-Oct-20,13.56,13.72,13.47,13.50,7433135
22-Oct-20,13.34,13.73,13.01,13.73,9639825
21-Oct-20,13.51,13.67,13.44,13.48,21183606
20-Oct-20,13.72,13.85,13.62,13.67,7120319
19-Oct-20,13.76,13.89,13.35,13.88,5197130
16-Oct-20,14.28,14.40,13.55,13.95,8848629
15-Oct-20,14.10,14.10,13.66,14.04,7450084
14-Oct-20,13.87,14.26,13.86,14.20,3808861
13-Oct-20,13.79,14.39,13.53,13.87,18096915
09-Oct-20,13.11,13.79,13.11,13.79,6765496
08-Oct-20,13.49,13.49,12.97,13.11,36157788
07-Oct-20,13.74,13.86,13.48,13.48,48068457
06-Oct-20,14.01,14.25,13.48,13.55,23566381
05-Oct-20,14.22,14.36,13.93,14.00,21088498
02-Oct-20,14.40,14.74,13.94,14.00,53437885
01-Oct-20,14.10,14.55,13.85,14.45,143332779
30-Sep-20,12.91,14.68,12.85,14.05,522348853

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...