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
20/09/2021	-1,48%	-0,18	11,97	12,00	11,53	12,04	13M	4.351
17/09/2021	-0,41%	-0,05	12,15	12,56	11,83	12,56	6M	1.557
16/09/2021	-1,61%	-0,20	12,20	12,25	11,97	12,42	8M	2.406
15/09/2021	-0,08%	-0,01	12,40	12,29	12,17	12,59	3M	1.084
14/09/2021	3,68%	0,44	12,41	11,96	11,91	12,54	9M	3.177
13/09/2021	-1,07%	-0,13	11,97	12,38	11,95	12,38	5M	2.198
10/09/2021	-0,98%	-0,12	12,10	12,23	11,61	12,44	8M	2.474
09/09/2021	-2,40%	-0,30	12,22	12,52	11,85	12,68	9M	2.872
08/09/2021	-3,91%	-0,51	12,52	12,90	12,50	13,00	20M	6.755
06/09/2021	0,62%	0,08	13,03	12,92	12,45	13,53	9M	3.726
03/09/2021	1,17%	0,15	12,95	13,01	12,71	13,41	117M	6.932

02/09/2021	0,71%	0,09	12,80	12,76	12,61	13,14	25M	2.913
01/09/2021	-1,85%	-0,24	12,71	13,08	12,51	13,09	44M	3.008
31/08/2021	-1,89%	-0,25	12,95	13,11	12,72	13,45	15M	3.113
30/08/2021	2,33%	0,30	13,20	12,87	12,85	13,25	15M	5.220
27/08/2021	4,96%	0,61	12,90	12,40	12,31	12,99	13M	4.862
26/08/2021	-1,29%	-0,16	12,29	12,30	12,25	12,69	11M	2.296
25/08/2021	-3,49%	-0,45	12,45	12,80	12,45	13,01	6M	3.326
24/08/2021	1,57%	0,20	12,90	12,66	12,44	12,99	11M	2.588
23/08/2021	-0,86%	-0,11	12,70	12,72	12,50	13,30	15M	2.465
20/08/2021	-3,97%	-0,53	12,81	13,30	12,81	13,30	8M	1.707
19/08/2021	3,41%	0,44	13,34	12,63	12,49	13,80	17M	5.179
18/08/2021	5,74%	0,70	12,90	12,20	11,97	13,41	19M	2.582
17/08/2021	3,21%	0,38	12,20	11,71	11,71	12,48	6M	2.150
16/08/2021	-2,31%	-0,28	11,82	12,01	11,73	12,18	5M	1.800
13/08/2021	-3,20%	-0,40	12,10	12,40	12,09	12,57	6M	2.806
12/08/2021	-1,73%	-0,22	12,50	12,72	12,06	12,84	7M	1.972
11/08/2021	-4,93%	-0,66	12,72	13,47	12,33	13,49	7M	1.746
10/08/2021	-1,11%	-0,15	13,38	13,70	12,94	13,72	12M	1.336
09/08/2021	0,07%	0,01	13,53	13,64	13,20	13,70	8M	1.904
06/08/2021	1,65%	0,22	13,52	13,15	12,94	13,80	5M	1.647
05/08/2021	6,83%	0,85	13,30	12,46	12,31	13,30	9M	1.996
04/08/2021	2,13%	0,26	12,45	12,42	12,00	12,68	5M	1.611
03/08/2021	2,18%	0,26	12,19	12,00	11,66	12,43	6M	2.141
02/08/2021	2,93%	0,34	11,93	11,54	11,54	11,94	3M	1.401
30/07/2021	-1,53%	-0,18	11,59	11,75	11,45	11,96	3M	1.171
29/07/2021	-1,51%	-0,18	11,77	11,92	11,61	11,92	3M	490
28/07/2021	-0,33%	-0,04	11,95	12,08	11,95	12,12	3M	980
27/07/2021	-0,17%	-0,02	11,99	11,98	11,98	12,15	3M	1.091
26/07/2021	-1,31%	-0,16	12,01	12,25	11,95	12,25	3M	904
23/07/2021	1,25%	0,15	12,17	12,02	11,91	12,21	2M	871
22/07/2021	2,74%	0,32	12,02	11,60	11,60	12,39	6M	2.874
21/07/2021	0,43%	0,05	11,70	11,70	11,43	11,99	4M	1.161
20/07/2021	1,30%	0,15	11,65	11,55	11,51	11,85	2M	636
19/07/2021	-0,43%	-0,05	11,50	11,45	11,21	11,55	16M	2.178
16/07/2021	0,70%	0,08	11,55	11,49	11,36	11,72	13M	3.332
15/07/2021	1,33%	0,15	11,47	11,32	11,30	11,57	2M	756
14/07/2021	2,54%	0,28	11,32	11,04	11,04	11,49	3M	1.167
13/07/2021	1,85%	0,20	11,04	10,84	10,84	11,11	5M	1.674
12/07/2021	0,84%	0,09	10,84	10,81	10,73	11,06	41M	3.287
08/07/2021	0,66%	0,07	10,75	10,50	10,33	10,77	8M	3.176
07/07/2021	-1,20%	-0,13	10,68	10,94	10,68	11,11	13M	3.274
06/07/2021	-1,73%	-0,19	10,81	11,01	10,72	11,01	9M	2.879
05/07/2021	-3,93%	-0,45	11,00	11,45	10,94	11,45	2M	1.120
02/07/2021	4,09%	0,45	11,45	11,05	10,98	11,48	2M	775
01/07/2021	0,09%	0,01	11,00	11,02	11,00	11,13	3M	917
30/06/2021	-4,77%	-0,55	10,99	11,54	10,91	11,59	5M	1.559
29/06/2021	0,44%	0,05	11,54	11,37	11,34	11,62	2M	708
28/06/2021	-3,53%	-0,42	11,49	11,91	11,16	11,91	6M	1.946
25/06/2021	1,36%	0,16	11,91	11,75	11,62	12,47	12M	3.723
24/06/2021	1,47%	0,17	11,75	11,60	11,58	11,93	8M	1.670
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	-	-	9,55	9,50	9,30	9,78	3M	1.829

Date,Open,High,Low,Close,Volume
20-Sep-21,12.00,12.04,11.53,11.97,13458140
17-Sep-21,12.56,12.56,11.83,12.15,6144346
16-Sep-21,12.25,12.42,11.97,12.20,7890419
15-Sep-21,12.29,12.59,12.17,12.40,2733393
14-Sep-21,11.96,12.54,11.91,12.41,9056573
13-Sep-21,12.38,12.38,11.95,11.97,4847641
10-Sep-21,12.23,12.44,11.61,12.10,7812295
09-Sep-21,12.52,12.68,11.85,12.22,8789738
08-Sep-21,12.90,13.00,12.50,12.52,19521084
06-Sep-21,12.92,13.53,12.45,13.03,9447488
03-Sep-21,13.01,13.41,12.71,12.95,116866456
02-Sep-21,12.76,13.14,12.61,12.80,25416096
01-Sep-21,13.08,13.09,12.51,12.71,44270403
31-Aug-21,13.11,13.45,12.72,12.95,15473295
30-Aug-21,12.87,13.25,12.85,13.20,15207048
27-Aug-21,12.40,12.99,12.31,12.90,13356905
26-Aug-21,12.30,12.69,12.25,12.29,11234430
25-Aug-21,12.80,13.01,12.45,12.45,6443167
24-Aug-21,12.66,12.99,12.44,12.90,10983660
23-Aug-21,12.72,13.30,12.50,12.70,14621525
20-Aug-21,13.30,13.30,12.81,12.81,8213929
19-Aug-21,12.63,13.80,12.49,13.34,16811853
18-Aug-21,12.20,13.41,11.97,12.90,18708756
17-Aug-21,11.71,12.48,11.71,12.20,6044568
16-Aug-21,12.01,12.18,11.73,11.82,5130235
13-Aug-21,12.40,12.57,12.09,12.10,5848834
12-Aug-21,12.72,12.84,12.06,12.50,7029498
11-Aug-21,13.47,13.49,12.33,12.72,7434134
10-Aug-21,13.70,13.72,12.94,13.38,12456604
09-Aug-21,13.64,13.70,13.20,13.53,8135617
06-Aug-21,13.15,13.80,12.94,13.52,5351590
05-Aug-21,12.46,13.30,12.31,13.30,8817817
04-Aug-21,12.42,12.68,12.00,12.45,5396544
03-Aug-21,12.00,12.43,11.66,12.19,5986921
02-Aug-21,11.54,11.94,11.54,11.93,2837696
30-Jul-21,11.75,11.96,11.45,11.59,2800301
29-Jul-21,11.92,11.92,11.61,11.77,2848573
28-Jul-21,12.08,12.12,11.95,11.95,3482468
27-Jul-21,11.98,12.15,11.98,11.99,2789329
26-Jul-21,12.25,12.25,11.95,12.01,3018167
23-Jul-21,12.02,12.21,11.91,12.17,2459007
22-Jul-21,11.60,12.39,11.60,12.02,6448749
21-Jul-21,11.70,11.99,11.43,11.70,4175296
20-Jul-21,11.55,11.85,11.51,11.65,2408416
19-Jul-21,11.45,11.55,11.21,11.50,16021080
16-Jul-21,11.49,11.72,11.36,11.55,13322337
15-Jul-21,11.32,11.57,11.30,11.47,2277312
14-Jul-21,11.04,11.49,11.04,11.32,2983745
13-Jul-21,10.84,11.11,10.84,11.04,4703177
12-Jul-21,10.81,11.06,10.73,10.84,40721056
08-Jul-21,10.50,10.77,10.33,10.75,7588493
07-Jul-21,10.94,11.11,10.68,10.68,13013420
06-Jul-21,11.01,11.01,10.72,10.81,9036595
05-Jul-21,11.45,11.45,10.94,11.00,2359594
02-Jul-21,11.05,11.48,10.98,11.45,2421417
01-Jul-21,11.02,11.13,11.00,11.00,3023471
30-Jun-21,11.54,11.59,10.91,10.99,4854257
29-Jun-21,11.37,11.62,11.34,11.54,1753600
28-Jun-21,11.91,11.91,11.16,11.49,5782638
25-Jun-21,11.75,12.47,11.62,11.91,12093083
24-Jun-21,11.60,11.93,11.58,11.75,8208204
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOAS3

cotações, gráficos e mais...