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
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	5,19%	2,49	50,49	47,42	47,42	50,62	2K	3
26/07/2022	4,58%	2,10	48,00	48,00	48,00	48,00	1K	1
01/07/2022	0,55%	0,25	45,90	45,65	45,65	45,90	5K	2
29/06/2022	-1,45%	-0,67	45,65	45,65	45,65	45,65	2K	1
27/06/2022	-3,78%	-1,82	46,32	48,00	46,32	48,00	5K	3
28/04/2022	-1,15%	-0,56	48,14	47,95	47,95	48,14	960	2
07/04/2022	-2,07%	-1,03	48,70	48,70	48,70	48,70	4K	1
25/03/2022	0,16%	0,08	49,73	49,88	49,73	49,88	3K	4
23/02/2022	-5,34%	-2,80	49,65	49,65	49,65	49,65	496	1
17/02/2022	-6,31%	-3,53	52,45	52,45	52,45	52,45	2K	1
10/02/2022	1,19%	0,66	55,98	55,98	55,98	55,98	5K	1
07/02/2022	0,09%	0,05	55,32	55,32	55,32	55,32	55	1
03/02/2022	-9,95%	-6,11	55,27	55,27	55,27	55,27	55	1
27/01/2022	1,20%	0,73	61,38	61,38	61,38	61,38	61	1
17/12/2021	0,02%	0,01	60,65	60,65	60,65	60,65	1K	1
09/12/2021	0,41%	0,25	60,64	60,64	60,64	60,64	60	1
24/11/2021	-1,08%	-0,66	60,39	60,39	60,39	60,39	301	1
22/11/2021	-0,08%	-0,05	61,05	61,05	61,05	61,05	976	1
19/11/2021	2,26%	1,35	61,10	61,10	61,10	61,10	977	1
18/11/2021	3,05%	1,77	59,75	59,75	59,75	59,75	597	1
25/10/2021	7,79%	4,19	57,98	57,00	57,00	57,98	1K	2
04/10/2021	-0,76%	-0,41	53,79	53,79	53,79	53,79	537	1
29/09/2021	1,16%	0,62	54,20	54,20	54,20	54,20	487	1
22/09/2021	0,15%	0,08	53,58	53,54	53,54	53,58	160	2
21/09/2021	0,11%	0,06	53,50	53,88	53,50	53,88	321	2
20/09/2021	-1,53%	-0,83	53,44	53,68	53,42	53,71	1K	5
17/09/2021	-	-	54,27	54,77	54,27	54,77	3K	4

Date,Open,High,Low,Close,Volume
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
26-Jul-22,48.00,48.00,48.00,48.00,1104
01-Jul-22,45.65,45.90,45.65,45.90,4610
29-Jun-22,45.65,45.65,45.65,45.65,2282
27-Jun-22,48.00,48.00,46.32,46.32,4821
28-Apr-22,47.95,48.14,47.95,48.14,960
07-Apr-22,48.70,48.70,48.70,48.70,4383
25-Mar-22,49.88,49.88,49.73,49.73,2938
23-Feb-22,49.65,49.65,49.65,49.65,496
17-Feb-22,52.45,52.45,52.45,52.45,2098
10-Feb-22,55.98,55.98,55.98,55.98,4926
07-Feb-22,55.32,55.32,55.32,55.32,55
03-Feb-22,55.27,55.27,55.27,55.27,55
27-Jan-22,61.38,61.38,61.38,61.38,61
17-Dec-21,60.65,60.65,60.65,60.65,1213
09-Dec-21,60.64,60.64,60.64,60.64,60
24-Nov-21,60.39,60.39,60.39,60.39,301
22-Nov-21,61.05,61.05,61.05,61.05,976
19-Nov-21,61.10,61.10,61.10,61.10,977
18-Nov-21,59.75,59.75,59.75,59.75,597
25-Oct-21,57.00,57.98,57.00,57.98,1439
04-Oct-21,53.79,53.79,53.79,53.79,537
29-Sep-21,54.20,54.20,54.20,54.20,487
22-Sep-21,53.54,53.58,53.54,53.58,160
21-Sep-21,53.88,53.88,53.50,53.50,321
20-Sep-21,53.68,53.71,53.42,53.44,1443
17-Sep-21,54.77,54.77,54.27,54.27,2774

*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