Cotação atual, histórico e gráfico do papel: BOEF39

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 BOEF39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/11/2024	-0,92%	-0,78	83,67	83,67	83,67	83,67	83	1
13/11/2024	1,11%	0,93	84,45	83,92	83,92	84,45	252	2
12/11/2024	3,88%	3,12	83,52	83,52	83,52	83,52	159K	1
05/11/2024	0,50%	0,40	80,40	80,40	80,40	80,40	93K	1
04/11/2024	-1,67%	-1,36	80,00	79,95	79,95	80,00	237K	2
01/11/2024	1,61%	1,29	81,36	81,36	81,36	81,36	94K	1
31/10/2024	-0,71%	-0,57	80,07	80,07	80,07	80,07	80K	1

25/10/2024	0,16%	0,13	80,64	80,64	80,64	80,64	403	2
22/10/2024	-0,05%	-0,04	80,51	80,80	80,51	80,80	3M	2
21/10/2024	1,91%	1,51	80,55	80,55	80,55	80,55	161K	1
15/10/2024	3,36%	2,57	79,04	79,04	79,04	79,04	253K	1
08/10/2024	1,84%	1,38	76,47	76,64	76,47	76,64	4M	2
07/10/2024	0,08%	0,06	75,09	75,09	75,09	75,09	15K	1
03/10/2024	0,36%	0,27	75,03	75,03	75,03	75,03	6M	3
02/10/2024	0,32%	0,24	74,76	74,76	74,76	74,76	224K	3
01/10/2024	-1,88%	-1,43	74,52	74,52	74,52	74,52	7M	3
20/09/2024	0,68%	0,51	75,95	75,95	75,95	75,95	91K	1
13/09/2024	2,35%	1,73	75,44	75,44	75,44	75,44	128K	1
05/09/2024	-1,46%	-1,09	73,71	74,04	73,71	74,04	2K	2
03/09/2024	0,32%	0,24	74,80	75,04	74,80	75,07	450	3
26/08/2024	0,08%	0,06	74,56	74,90	74,56	74,90	5K	2
23/08/2024	0,68%	0,50	74,50	74,50	74,50	74,50	223	1
20/08/2024	0,97%	0,71	74,00	74,00	74,00	74,00	74	1
19/08/2024	-0,10%	-0,07	73,29	73,08	72,83	73,29	164K	4
15/08/2024	2,04%	1,47	73,36	73,36	73,36	73,36	293	1
14/08/2024	0,69%	0,49	71,89	71,25	71,25	71,89	1M	2
13/08/2024	0,49%	0,35	71,40	71,40	71,40	71,40	71K	1
08/08/2024	-1,29%	-0,93	71,05	71,17	70,80	71,17	5M	5
05/08/2024	-1,19%	-0,87	71,98	71,98	71,98	71,98	287	1
31/07/2024	-2,00%	-1,49	72,85	72,85	72,85	72,85	72	1
26/07/2024	-0,60%	-0,45	74,34	74,23	74,23	74,39	446	3
22/07/2024	0,62%	0,46	74,79	74,50	74,50	74,79	59K	2
19/07/2024	-0,60%	-0,45	74,33	74,33	74,33	74,33	74	1
18/07/2024	0,69%	0,51	74,78	74,89	74,70	75,00	184K	4
17/07/2024	-0,19%	-0,14	74,27	74,27	74,27	74,27	727K	3
15/07/2024	0,28%	0,21	74,41	74,86	74,41	74,86	223	3
12/07/2024	0,60%	0,44	74,20	74,20	74,20	74,20	445	1
11/07/2024	-1,06%	-0,79	73,76	74,35	73,74	74,35	444	6
10/07/2024	0,77%	0,57	74,55	74,61	74,55	74,61	223	2
09/07/2024	-0,84%	-0,63	73,98	74,40	73,98	74,40	297	2
08/07/2024	0,66%	0,49	74,61	74,61	74,61	74,61	74	1
05/07/2024	-1,83%	-1,38	74,12	74,15	74,12	74,15	1M	2
03/07/2024	-0,64%	-0,49	75,50	75,50	75,50	75,50	75	1
02/07/2024	3,88%	2,84	75,99	75,50	75,50	76,64	338K	3
27/06/2024	-0,07%	-0,05	73,15	73,15	73,15	73,15	73	1
26/06/2024	1,68%	1,21	73,20	72,74	72,74	73,20	1M	3
25/06/2024	2,17%	1,53	71,99	71,99	71,99	71,99	16M	5
14/06/2024	1,64%	1,14	70,46	70,46	70,46	70,46	3M	3
10/06/2024	0,95%	0,65	69,32	69,32	69,32	69,32	6K	1
07/06/2024	1,88%	1,27	68,67	68,67	68,67	68,67	6K	2
06/06/2024	1,67%	1,11	67,40	67,40	67,40	67,40	674	1
03/06/2024	0,81%	0,53	66,29	66,20	66,08	66,29	300K	6
31/05/2024	0,67%	0,44	65,76	65,65	65,65	65,76	5M	4
28/05/2024	5,35%	3,32	65,32	65,55	65,32	65,55	3M	4
26/04/2024	2,11%	1,28	62,00	62,00	62,00	62,00	9K	1
19/04/2024	-3,24%	-2,03	60,72	61,49	60,72	61,49	900K	2
17/04/2024	0,67%	0,42	62,75	62,75	62,75	62,75	21K	2
12/04/2024	0,37%	0,23	62,33	62,33	62,33	62,33	15M	5
10/04/2024	1,11%	0,68	62,10	61,86	61,81	62,10	5M	3
09/04/2024	-0,61%	-0,38	61,42	61,75	61,30	61,75	829K	13
08/04/2024	0,41%	0,25	61,80	61,80	61,80	61,80	61	1
05/04/2024	-0,45%	-0,28	61,55	61,55	61,55	61,55	12K	1
03/04/2024	0,15%	0,09	61,83	61,83	61,83	61,83	322K	1
26/03/2024	1,48%	0,90	61,74	61,74	61,74	61,74	61	1
14/03/2024	1,93%	1,15	60,84	60,84	60,84	60,84	633K	1
06/03/2024	-1,09%	-0,66	59,69	59,69	59,69	59,69	125K	1
04/03/2024	0,72%	0,43	60,35	60,96	60,35	60,96	97K	3
29/02/2024	0,88%	0,52	59,92	59,92	59,92	59,92	5K	1
27/02/2024	-1,49%	-0,90	59,40	59,40	59,40	59,40	5K	1
23/02/2024	3,57%	2,08	60,30	60,30	60,30	60,30	5K	2
21/02/2024	0,45%	0,26	58,22	58,22	58,22	58,22	1M	1
20/02/2024	-1,40%	-0,82	57,96	57,96	57,96	57,96	5K	1
07/02/2024	0,58%	0,34	58,78	58,78	58,78	58,78	897K	1
02/02/2024	2,83%	1,61	58,44	58,44	58,44	58,44	1K	1
31/01/2024	-1,23%	-0,71	56,83	56,83	56,83	56,83	8M	3
30/01/2024	1,36%	0,77	57,54	57,62	57,54	57,62	1K	2
25/01/2024	-0,75%	-0,43	56,77	56,79	56,77	56,79	7M	2
24/01/2024	0,42%	0,24	57,20	57,20	57,20	57,20	5K	1
22/01/2024	0,92%	0,52	56,96	57,18	56,96	57,18	10M	2
19/01/2024	2,58%	1,42	56,44	56,44	56,44	56,44	672K	1
17/01/2024	-0,42%	-0,23	55,02	55,02	55,02	55,02	275K	1
16/01/2024	3,10%	1,66	55,25	55,25	55,25	55,27	38K	9
05/01/2024	-0,32%	-0,17	53,59	53,90	53,59	53,90	331K	2
04/01/2024	-0,07%	-0,04	53,76	53,76	53,76	53,76	107K	1
26/12/2023	-0,90%	-0,49	53,80	53,80	53,80	53,80	53	1
22/12/2023	-0,49%	-0,27	54,29	54,28	54,28	54,29	250K	2
20/12/2023	-0,49%	-0,27	54,56	54,56	54,56	54,56	7M	1
18/12/2023	0,20%	0,11	54,83	55,20	54,70	55,20	19M	5
15/12/2023	0,59%	0,32	54,72	54,72	54,72	54,72	328	2
13/12/2023	0,55%	0,30	54,40	54,40	54,40	54,40	54	1
12/12/2023	1,69%	0,90	54,10	54,10	54,10	54,10	378	1
11/12/2023	-0,56%	-0,30	53,20	53,20	53,20	53,20	53	1
08/12/2023	0,62%	0,33	53,50	53,28	53,28	53,50	373	2
07/12/2023	0,78%	0,41	53,17	53,17	53,17	53,17	250K	1
06/12/2023	-0,25%	-0,13	52,76	52,94	52,76	52,94	11K	2
05/12/2023	0,19%	0,10	52,89	53,14	52,89	53,14	238K	2
01/12/2023	-0,11%	-0,06	52,79	52,83	52,79	52,83	269K	2
29/11/2023	0,65%	0,34	52,85	52,85	52,85	52,85	52	1
28/11/2023	-0,66%	-0,35	52,51	52,55	52,51	52,76	357K	5
27/11/2023	3,59%	1,83	52,86	52,86	52,86	52,86	9M	1
08/11/2023	0,16%	0,08	51,03	51,03	51,03	51,03	373K	1
07/11/2023	-0,10%	-0,05	50,95	50,95	50,95	50,95	8K	1
06/11/2023	4,47%	2,18	51,00	50,45	50,45	51,00	8K	3
30/10/2023	-0,12%	-0,06	48,82	48,82	48,82	48,82	97	1
26/10/2023	-1,15%	-0,57	48,88	48,88	48,88	48,88	48	1
25/10/2023	-1,47%	-0,74	49,45	49,60	49,45	49,60	8K	2
24/10/2023	0,14%	0,07	50,19	50,25	49,95	50,27	45K	29
23/10/2023	-0,10%	-0,05	50,12	50,14	50,12	50,14	6M	2
22/09/2023	-1,43%	-0,73	50,17	50,30	50,17	50,30	100	2
18/09/2023	-0,22%	-0,11	50,90	50,90	50,90	50,90	50	1
15/09/2023	-1,53%	-0,79	51,01	51,01	51,01	51,01	51	1
13/09/2023	-0,31%	-0,16	51,80	51,71	51,71	51,80	12K	2
12/09/2023	-0,69%	-0,36	51,96	51,96	51,96	51,96	5K	1
06/09/2023	0,50%	0,26	52,32	52,26	52,26	52,32	999K	2
15/08/2023	8,48%	4,07	52,06	51,57	51,57	52,06	1K	2
14/08/2023	0,82%	0,39	47,99	47,99	47,99	47,99	1K	1
14/06/2023	-0,21%	-0,10	47,60	47,60	47,60	47,60	190	1
04/04/2023	2,23%	1,04	47,70	47,70	47,70	47,70	47	1
13/03/2023	0,00%	0,00	46,66	46,66	46,66	46,66	93	1
27/01/2023	3,48%	1,57	46,66	46,66	46,66	46,66	933	1
25/01/2023	1,46%	0,65	45,09	45,09	45,09	45,09	1K	1
20/12/2022	-2,57%	-1,17	44,44	44,44	44,44	44,44	444	1
16/12/2022	-4,52%	-2,16	45,61	45,61	45,61	45,61	1K	1
01/12/2022	0,00%	0,00	47,77	47,77	47,77	47,77	191	1
28/11/2022	8,47%	3,73	47,77	47,77	47,77	47,77	955	1
01/11/2022	-3,86%	-1,77	44,04	44,04	44,04	44,04	1K	1
31/10/2022	6,83%	2,93	45,81	45,81	45,81	45,81	1K	1
03/10/2022	-3,75%	-1,67	42,88	42,88	42,88	42,88	1K	1
30/09/2022	0,25%	0,11	44,55	44,55	44,55	44,55	1K	1
29/09/2022	-4,22%	-1,96	44,44	44,44	44,44	44,44	1K	1
30/08/2022	-3,93%	-1,90	46,40	46,40	46,40	46,40	93K	1
25/08/2022	0,00%	0,00	48,30	48,30	48,30	48,30	48	1
23/08/2022	-4,34%	-2,19	48,30	48,30	48,30	48,30	97K	2
17/08/2022	-	-	50,49	47,42	47,42	50,62	2K	3

Date,Open,High,Low,Close,Volume
14-Nov-24,83.67,83.67,83.67,83.67,83
13-Nov-24,83.92,84.45,83.92,84.45,252
12-Nov-24,83.52,83.52,83.52,83.52,158688
05-Nov-24,80.40,80.40,80.40,80.40,93103
04-Nov-24,79.95,80.00,79.95,80.00,236582
01-Nov-24,81.36,81.36,81.36,81.36,94214
31-Oct-24,80.07,80.07,80.07,80.07,80070
25-Oct-24,80.64,80.64,80.64,80.64,403
22-Oct-24,80.80,80.80,80.51,80.51,2938463
21-Oct-24,80.55,80.55,80.55,80.55,161100
15-Oct-24,79.04,79.04,79.04,79.04,252928
08-Oct-24,76.64,76.64,76.47,76.47,3695455
07-Oct-24,75.09,75.09,75.09,75.09,15018
03-Oct-24,75.03,75.03,75.03,75.03,6392330
02-Oct-24,74.76,74.76,74.76,74.76,224280
01-Oct-24,74.52,74.52,74.52,74.52,6741824
20-Sep-24,75.95,75.95,75.95,75.95,91140
13-Sep-24,75.44,75.44,75.44,75.44,128248
05-Sep-24,74.04,74.04,73.71,73.71,1920
03-Sep-24,75.04,75.07,74.80,74.80,450
26-Aug-24,74.90,74.90,74.56,74.56,5317
23-Aug-24,74.50,74.50,74.50,74.50,223
20-Aug-24,74.00,74.00,74.00,74.00,74
19-Aug-24,73.08,73.29,72.83,73.29,164365
15-Aug-24,73.36,73.36,73.36,73.36,293
14-Aug-24,71.25,71.89,71.25,71.89,1016018
13-Aug-24,71.40,71.40,71.40,71.40,71400
08-Aug-24,71.17,71.17,70.80,71.05,5193323
05-Aug-24,71.98,71.98,71.98,71.98,287
31-Jul-24,72.85,72.85,72.85,72.85,72
26-Jul-24,74.23,74.39,74.23,74.34,446
22-Jul-24,74.50,74.79,74.50,74.79,58783
19-Jul-24,74.33,74.33,74.33,74.33,74
18-Jul-24,74.89,75.00,74.70,74.78,184337
17-Jul-24,74.27,74.27,74.27,74.27,727400
15-Jul-24,74.86,74.86,74.41,74.41,223
12-Jul-24,74.20,74.20,74.20,74.20,445
11-Jul-24,74.35,74.35,73.74,73.76,444
10-Jul-24,74.61,74.61,74.55,74.55,223
09-Jul-24,74.40,74.40,73.98,73.98,297
08-Jul-24,74.61,74.61,74.61,74.61,74
05-Jul-24,74.15,74.15,74.12,74.12,1098162
03-Jul-24,75.50,75.50,75.50,75.50,75
02-Jul-24,75.50,76.64,75.50,75.99,337705
27-Jun-24,73.15,73.15,73.15,73.15,73
26-Jun-24,72.74,73.20,72.74,73.20,1012342
25-Jun-24,71.99,71.99,71.99,71.99,15722616
14-Jun-24,70.46,70.46,70.46,70.46,3212130
10-Jun-24,69.32,69.32,69.32,69.32,6238
07-Jun-24,68.67,68.67,68.67,68.67,6180
06-Jun-24,67.40,67.40,67.40,67.40,674
03-Jun-24,66.20,66.29,66.08,66.29,299618
31-May-24,65.65,65.76,65.65,65.76,4620854
28-May-24,65.55,65.55,65.32,65.32,2640076
26-Apr-24,62.00,62.00,62.00,62.00,8680
19-Apr-24,61.49,61.49,60.72,60.72,900054
17-Apr-24,62.75,62.75,62.75,62.75,21335
12-Apr-24,62.33,62.33,62.33,62.33,15258010
10-Apr-24,61.86,62.10,61.81,62.10,5254405
09-Apr-24,61.75,61.75,61.30,61.42,829293
08-Apr-24,61.80,61.80,61.80,61.80,61
05-Apr-24,61.55,61.55,61.55,61.55,12310
03-Apr-24,61.83,61.83,61.83,61.83,321516
26-Mar-24,61.74,61.74,61.74,61.74,61
14-Mar-24,60.84,60.84,60.84,60.84,632736
06-Mar-24,59.69,59.69,59.69,59.69,125349
04-Mar-24,60.96,60.96,60.35,60.35,97230
29-Feb-24,59.92,59.92,59.92,59.92,5033
27-Feb-24,59.40,59.40,59.40,59.40,4811
23-Feb-24,60.30,60.30,60.30,60.30,5065
21-Feb-24,58.22,58.22,58.22,58.22,1106412
20-Feb-24,57.96,57.96,57.96,57.96,5042
07-Feb-24,58.78,58.78,58.78,58.78,896806
02-Feb-24,58.44,58.44,58.44,58.44,1051
31-Jan-24,56.83,56.83,56.83,56.83,7790085
30-Jan-24,57.62,57.62,57.54,57.54,1497
25-Jan-24,56.79,56.79,56.77,56.77,6799685
24-Jan-24,57.20,57.20,57.20,57.20,4576
22-Jan-24,57.18,57.18,56.96,56.96,9524182
19-Jan-24,56.44,56.44,56.44,56.44,671636
17-Jan-24,55.02,55.02,55.02,55.02,275100
16-Jan-24,55.25,55.27,55.25,55.25,37851
05-Jan-24,53.90,53.90,53.59,53.59,331080
04-Jan-24,53.76,53.76,53.76,53.76,106928
26-Dec-23,53.80,53.80,53.80,53.80,53
22-Dec-23,54.28,54.29,54.28,54.29,249733
20-Dec-23,54.56,54.56,54.56,54.56,7127663
18-Dec-23,55.20,55.20,54.70,54.83,19129692
15-Dec-23,54.72,54.72,54.72,54.72,328
13-Dec-23,54.40,54.40,54.40,54.40,54
12-Dec-23,54.10,54.10,54.10,54.10,378
11-Dec-23,53.20,53.20,53.20,53.20,53
08-Dec-23,53.28,53.50,53.28,53.50,373
07-Dec-23,53.17,53.17,53.17,53.17,249899
06-Dec-23,52.94,52.94,52.76,52.76,11487
05-Dec-23,53.14,53.14,52.89,52.89,238165
01-Dec-23,52.83,52.83,52.79,52.79,269229
29-Nov-23,52.85,52.85,52.85,52.85,52
28-Nov-23,52.55,52.76,52.51,52.51,357428
27-Nov-23,52.86,52.86,52.86,52.86,8868850
08-Nov-23,51.03,51.03,51.03,51.03,372519
07-Nov-23,50.95,50.95,50.95,50.95,8101
06-Nov-23,50.45,51.00,50.45,51.00,8210
30-Oct-23,48.82,48.82,48.82,48.82,97
26-Oct-23,48.88,48.88,48.88,48.88,48
25-Oct-23,49.60,49.60,49.45,49.45,8357
24-Oct-23,50.25,50.27,49.95,50.19,44699
23-Oct-23,50.14,50.14,50.12,50.12,6167817
22-Sep-23,50.30,50.30,50.17,50.17,100
18-Sep-23,50.90,50.90,50.90,50.90,50
15-Sep-23,51.01,51.01,51.01,51.01,51
13-Sep-23,51.71,51.80,51.71,51.80,11907
12-Sep-23,51.96,51.96,51.96,51.96,5196
06-Sep-23,52.26,52.32,52.26,52.32,999311
15-Aug-23,51.57,52.06,51.57,52.06,1196
14-Aug-23,47.99,47.99,47.99,47.99,1103
14-Jun-23,47.60,47.60,47.60,47.60,190
04-Apr-23,47.70,47.70,47.70,47.70,47
13-Mar-23,46.66,46.66,46.66,46.66,93
27-Jan-23,46.66,46.66,46.66,46.66,933
25-Jan-23,45.09,45.09,45.09,45.09,1352
20-Dec-22,44.44,44.44,44.44,44.44,444
16-Dec-22,45.61,45.61,45.61,45.61,1368
01-Dec-22,47.77,47.77,47.77,47.77,191
28-Nov-22,47.77,47.77,47.77,47.77,955
01-Nov-22,44.04,44.04,44.04,44.04,1321
31-Oct-22,45.81,45.81,45.81,45.81,1374
03-Oct-22,42.88,42.88,42.88,42.88,1286
30-Sep-22,44.55,44.55,44.55,44.55,1336
29-Sep-22,44.44,44.44,44.44,44.44,1333
30-Aug-22,46.40,46.40,46.40,46.40,92800
25-Aug-22,48.30,48.30,48.30,48.30,48
23-Aug-22,48.30,48.30,48.30,48.30,96600
17-Aug-22,47.42,50.62,47.42,50.49,1958

*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: BOEF39