Cotação atual, histórico e gráfico do papel: BOAS3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
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