papéis
login
mais

Cotação atual, histórico e gráfico do papel: BOEI34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/06/2021-0,20%-2,451.211,001.211,001.211,001.211,001K1
22/06/2021-1,39%-17,121.213,451.214,851.209,091.218,93624K11
21/06/20212,24%26,971.230,571.220,891.220,891.233,6922K5
18/06/20210,54%6,421.203,601.190,001.188,001.210,00143K4
17/06/2021-2,77%-34,141.197,181.215,121.197,181.215,125K3
16/06/2021-1,49%-18,601.231,321.249,921.218,911.249,92209K30
15/06/2021-0,18%-2,301.249,921.249,931.249,921.254,886K3
14/06/2021-0,52%-6,521.252,221.252,221.252,221.252,224K1
11/06/2021-1,09%-13,861.258,741.258,741.258,741.258,741K1
10/06/20210,71%8,951.272,601.278,901.263,651.278,90243K11
09/06/20210,09%1,151.263,651.258,571.258,571.276,3532K3
07/06/2021-0,59%-7,501.262,501.262,501.262,501.262,50252K1
04/06/2021-2,35%-30,531.270,001.275,001.266,191.276,3594K6
02/06/2021-1,06%-13,991.300,531.330,961.300,531.330,9654K25
01/06/20212,58%33,091.314,521.305,001.305,001.317,10174K6
31/05/2021-0,59%-7,611.281,431.281,431.281,431.281,433K1
28/05/2021-1,76%-23,051.289,041.320,001.285,001.320,0087K11
27/05/20212,61%33,391.312,091.306,341.306,341.335,00111K12
26/05/2021-0,89%-11,541.278,701.282,491.275,101.282,49564K11
25/05/20212,20%27,831.290,241.283,051.280,161.296,0093K11
24/05/2021-0,81%-10,291.262,411.287,971.246,141.287,9718K8
21/05/20216,21%74,371.272,701.228,381.228,381.272,70140K16
20/05/20211,69%19,951.198,331.189,391.189,391.199,52534K13
19/05/2021-1,80%-21,621.178,381.183,191.178,381.183,19119K2
18/05/20210,10%1,201.200,001.219,211.200,001.219,2163K7
17/05/2021-0,51%-6,201.198,801.206,011.186,801.206,0127K7
14/05/20213,09%36,121.205,001.197,001.192,221.205,0097K11
13/05/2021-0,71%-8,321.168,881.196,001.168,881.198,0025K6
12/05/2021-1,16%-13,801.177,201.182,001.169,991.182,00161K8
11/05/2021-3,41%-42,001.191,001.233,001.180,001.233,0092K13
10/05/2021-0,08%-1,001.233,001.235,011.233,001.254,00105K9
07/05/20212,83%34,001.234,001.208,001.208,001.234,0026K4
06/05/2021-2,42%-29,791.200,001.209,001.200,001.215,0023K5
05/05/2021-2,94%-37,211.229,791.262,001.229,791.262,00271K17
04/05/2021-0,63%-8,001.267,001.275,001.230,001.275,002M13
03/05/2021-0,08%-1,001.275,001.276,001.264,001.276,0076K5
30/04/20211,59%20,001.276,001.256,001.256,001.279,00697K29
29/04/2021-1,41%-18,001.256,001.278,001.250,001.278,00263K7
28/04/2021-3,85%-51,001.274,001.325,001.258,001.325,0069K18
27/04/20210,69%9,081.325,001.307,001.307,001.326,0014K7
26/04/20210,76%9,921.315,921.333,001.315,921.333,0037K10
23/04/20211,63%21,001.306,001.280,821.280,671.308,00177K13
22/04/2021-1,00%-12,991.285,001.300,001.285,001.309,00286K17
20/04/2021-3,64%-49,021.297,991.326,991.291,001.326,99277K22
19/04/2021-2,94%-40,851.347,011.386,551.346,001.386,5579K12
16/04/2021-1,78%-25,141.387,861.416,001.377,011.416,0097K13
15/04/2021-1,46%-21,001.413,001.425,991.406,991.425,99171K9
14/04/2021-0,62%-9,001.434,001.461,011.434,001.461,01130K7
13/04/20211,05%15,001.443,001.430,141.414,011.448,00389K19
12/04/2021-0,14%-2,001.428,001.416,001.391,041.428,0076K17
09/04/20211,78%25,001.430,001.412,001.412,001.430,00378K17
08/04/2021-1,20%-17,001.405,001.422,001.400,001.422,0013K4
07/04/2021-0,63%-9,001.422,001.431,021.413,901.431,021M21
06/04/2021-2,78%-40,941.431,001.464,841.427,001.464,8457K14
05/04/20212,08%29,941.471,941.464,781.446,001.481,00365K14
01/04/2021-0,76%-11,001.442,001.453,001.431,021.457,00473K57
31/03/20210,41%6,001.453,001.447,001.440,001.455,00111K7
30/03/2021-0,07%-0,981.447,001.458,011.443,991.458,01139K12
29/03/20213,87%53,981.447,981.448,001.437,991.466,0078K9
26/03/2021-0,57%-8,001.394,001.402,001.391,991.422,432M33
25/03/20213,70%50,011.402,001.334,991.320,001.403,00439K37
24/03/20211,96%25,991.351,991.367,431.351,991.367,4312K7
23/03/2021-5,29%-74,001.326,001.354,001.321,001.354,00797K11
22/03/2021-0,21%-3,001.400,001.400,001.392,011.405,002M30
19/03/2021-2,16%-31,001.403,001.399,001.390,011.403,00488K8
18/03/2021-1,51%-22,001.434,001.458,001.434,001.473,76741K17
17/03/20211,64%23,491.456,001.434,001.434,001.472,01191K13
16/03/2021-5,13%-77,491.432,511.510,001.432,491.510,00766K26
15/03/20211,34%20,001.510,001.500,001.494,001.559,004M34
12/03/20216,50%91,001.490,001.414,501.414,501.499,00513K20
11/03/20211,01%14,001.399,001.385,001.385,001.425,00620K30
10/03/20213,44%46,001.385,001.352,001.344,001.390,001M36
09/03/20211,83%24,001.339,001.325,001.306,011.359,0099K13
08/03/20215,88%73,001.315,001.292,241.292,241.315,00138K13
05/03/2021-1,27%-16,001.242,001.289,991.237,001.289,99291K13
04/03/2021-3,01%-39,001.258,001.304,001.239,001.304,01224K11
03/03/20211,73%22,001.297,001.289,011.289,011.350,002M31
02/03/20210,47%6,001.275,001.288,911.267,001.292,00854K94
01/03/20216,73%80,001.269,001.239,011.239,011.269,00127K16
26/02/2021-1,65%-20,001.189,001.203,971.189,001.204,00365K4
25/02/2021-2,50%-30,981.209,001.238,001.209,001.240,0049K9
24/02/20218,11%92,981.239,981.157,001.154,001.239,98150K9
23/02/2021-4,81%-58,001.147,001.170,001.130,001.170,00131K12
22/02/20213,26%38,001.205,001.167,001.167,001.210,00807K15
19/02/20212,28%26,001.167,001.167,001.167,001.167,0012K1
18/02/2021-2,81%-33,001.141,001.165,001.141,001.165,0037K6
17/02/20212,89%33,001.174,001.140,001.140,001.177,00147K10
12/02/20210,26%3,001.141,001.141,001.141,001.141,001K1
11/02/2021-0,53%-6,101.138,001.144,001.138,001.152,0047K4
10/02/2021-1,54%-17,901.144,101.144,901.138,901.147,76364K5
09/02/20213,31%37,201.162,001.140,701.140,701.167,411M14
08/02/20210,75%8,401.124,801.130,201.116,401.130,2078K10
05/02/2021-2,56%-29,301.116,401.137,101.112,401.141,10250K176
04/02/20212,79%31,101.145,701.147,101.143,601.150,00131K8
03/02/20214,54%48,401.114,601.078,401.077,001.114,6030K4
01/02/20210,33%3,501.066,201.069,601.066,201.072,90305K6
29/01/2021-1,33%-14,301.062,701.087,001.062,701.101,9037K5
28/01/20213,36%35,001.077,001.077,001.077,001.077,006K1
27/01/2021-3,60%-38,901.042,001.065,001.042,001.065,0030K5
26/01/2021-3,94%-44,301.080,901.125,201.080,901.125,20169K15
22/01/20210,94%10,501.125,201.118,601.118,601.125,20231K3
21/01/2021-2,10%-23,901.114,701.128,801.114,701.128,8036K4
20/01/20212,80%31,001.138,601.136,901.134,001.138,6033K7
19/01/20211,94%21,101.107,601.089,801.089,801.112,40112K7
15/01/2021-2,50%-27,881.086,501.110,701.086,501.110,7053K5
14/01/20210,94%10,381.114,381.114,381.114,381.114,382M1
13/01/2021-0,72%-8,001.104,001.108,291.093,191.108,2947K6
12/01/2021-2,26%-25,691.112,001.119,801.099,601.121,9084K6
11/01/2021-0,02%-0,201.137,691.101,991.101,991.137,694M40
08/01/2021-1,18%-13,611.137,891.149,451.137,891.149,4540K6
07/01/20212,28%25,701.151,501.136,601.130,601.159,303M50
06/01/20210,73%8,201.125,801.120,101.111,401.151,00736K18
05/01/20214,22%45,301.117,601.079,251.079,251.120,50193K90
04/01/2021-4,52%-50,771.072,301.090,001.064,001.095,101M86
30/12/20200,54%6,071.123,071.123,031.120,001.128,309M17
29/12/2020-2,41%-27,611.117,001.148,171.117,001.148,17703K10
28/12/2020-0,21%-2,391.144,611.150,001.144,611.150,00229K2
23/12/20201,50%17,001.147,001.155,851.144,401.155,8543K7
22/12/20200,57%6,401.130,001.149,691.130,001.149,6924K3
21/12/20200,38%4,201.123,601.087,701.087,701.123,60653K14
18/12/2020-0,89%-10,101.119,401.133,801.116,701.133,8056K12
17/12/2020-3,49%-40,791.129,501.156,901.125,001.156,90316K13
16/12/20200,11%1,291.170,291.170,801.170,291.174,90238K4
15/12/2020-0,59%-6,901.169,001.169,901.149,611.169,90608K18
14/12/20200,26%3,101.175,901.184,401.175,901.197,312M43
11/12/2020-0,64%-7,501.172,801.320,001.172,801.320,00228K20
10/12/2020-1,59%-19,101.180,301.183,341.170,201.199,20210K11
09/12/2020-1,61%-19,601.199,401.210,601.192,601.212,84997K32
08/12/20200,12%1,501.219,001.219,601.195,401.225,1059K19
07/12/20202,40%28,521.217,501.211,001.211,001.241,262M83
04/12/2020-3,73%-46,021.188,981.246,001.188,981.246,00650K32
03/12/20206,47%75,021.235,001.187,701.182,901.239,772M51
02/12/20202,16%24,481.159,981.112,911.112,001.163,70276K17
01/12/2020--1.135,501.138,711.135,501.138,7124K4


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito