ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
27/08/2026-0,80%-8,721.085,641.086,431.085,641.090,005K3
26/08/20260,33%3,561.094,361.099,001.091,091.099,0082K15
25/08/20261,49%16,051.090,801.085,461.085,461.090,804K4
24/08/2026-2,38%-26,211.074,751.090,001.074,751.090,0065K8
21/08/2026-1,17%-13,041.100,961.100,001.098,111.100,9657K6
20/08/2026-2,71%-31,001.114,001.114,001.114,001.114,007K1
19/08/2026-2,17%-25,381.145,001.152,001.145,001.152,005K2
18/08/2026-1,70%-20,261.170,381.170,381.170,381.170,3826K1
12/08/2026-1,52%-18,401.190,641.190,641.190,641.190,641K1
11/08/20261,09%13,091.209,041.209,041.209,041.209,046K1
10/08/20261,31%15,471.195,951.198,261.195,951.198,2619K2
07/08/2026-0,80%-9,521.180,481.152,011.152,011.185,2427K3
06/08/2026-2,85%-34,881.190,001.237,131.190,001.237,1344K5
05/08/20260,87%10,571.224,881.220,041.220,041.226,1024K3
04/08/20263,32%39,041.214,311.200,001.200,001.218,4836K7
03/08/20268,02%87,271.175,271.143,751.143,751.175,27273K8
31/07/2026-1,78%-19,701.088,001.088,001.088,001.088,001K1
30/07/20261,39%15,181.107,701.104,771.104,771.107,7024K2
29/07/2026-4,50%-51,481.092,521.114,001.082,001.114,0068K11
28/07/20265,67%61,431.144,001.111,001.111,001.144,00166K9
27/07/20261,36%14,571.082,571.082,571.082,571.082,5711K1
24/07/20260,65%6,941.068,001.068,001.068,001.068,0011K1
23/07/20260,94%9,931.061,061.061,061.061,061.061,0627K1
22/07/20261,44%14,931.051,131.043,741.040,001.051,44222K4
21/07/2026-2,80%-29,801.036,201.068,521.036,201.068,5241K6
20/07/2026-2,20%-24,001.066,001.100,001.065,001.100,0065K8
17/07/2026-0,81%-8,901.090,001.090,001.090,001.090,007K1
16/07/2026-1,19%-13,201.098,901.111,111.098,901.111,1117K3
15/07/20261,10%12,101.112,101.107,701.107,701.114,1614K3
14/07/2026-0,90%-10,001.100,001.100,001.100,001.100,007K1
13/07/2026-1,86%-21,001.110,001.131,001.110,001.131,0033K4
10/07/2026-1,32%-15,081.131,001.131,001.131,001.131,001K1
09/07/2026-0,51%-5,921.146,081.145,001.145,001.146,9116K3
08/07/2026-5,19%-63,001.152,001.152,001.152,001.152,002K1
07/07/20260,82%9,901.215,001.215,001.215,001.215,001K1
06/07/20263,98%46,081.205,101.186,531.186,531.205,1017K5
03/07/2026-0,59%-6,861.159,021.159,021.159,021.159,021K1
02/07/20263,07%34,681.165,881.175,791.165,881.175,795K3
01/07/20262,84%31,191.131,201.143,751.131,201.143,758K2
30/06/2026-1,26%-13,991.100,011.100,011.100,011.100,011K1
29/06/20260,00%0,001.114,001.114,001.114,001.114,006K1
26/06/2026-1,66%-18,751.114,001.130,001.114,001.132,403K3
25/06/2026-1,50%-17,251.132,751.127,011.127,011.147,5814K4
24/06/20261,01%11,501.150,001.156,261.150,001.156,2661K2
22/06/2026-0,61%-6,971.138,501.139,651.138,501.141,0048K5
18/06/2026-1,05%-12,211.145,471.170,771.142,601.175,08253K6
17/06/2026-0,10%-1,191.157,681.149,561.149,561.158,8414K4
16/06/2026-0,24%-2,781.158,871.157,681.157,681.158,877K3
15/06/20264,05%45,211.161,651.150,001.141,081.166,00109K6
12/06/2026-0,42%-4,701.116,441.116,441.116,441.116,4411K1
11/06/20263,91%42,141.121,141.107,171.107,171.121,1459K4
10/06/2026-2,67%-29,571.079,001.089,891.076,821.089,8927K8
09/06/20260,23%2,571.108,571.105,441.105,441.108,57134K3
05/06/20263,56%38,001.106,001.107,401.106,001.107,4062K2
03/06/2026-1,24%-13,411.068,001.081,411.068,001.083,5810K5
02/06/2026-3,96%-44,611.081,411.126,611.081,411.126,61310K10
01/06/2026-3,32%-38,621.126,021.148,201.125,741.148,2094K6
29/05/20261,15%13,241.164,641.186,511.147,311.186,51211K12
28/05/20261,20%13,671.151,401.150,001.150,001.152,8237K3
27/05/20262,04%22,731.137,731.112,001.112,001.137,73688K9
26/05/20262,39%25,991.115,001.107,591.107,591.115,0013K3
25/05/2026-0,82%-9,021.089,011.084,741.084,741.089,012K2
22/05/2026-0,27%-2,971.098,031.079,001.079,001.103,00240K6
21/05/2026-1,26%-14,001.101,001.090,001.082,001.101,0055K8
20/05/20261,03%11,341.115,001.115,001.115,001.115,001K1
19/05/20260,55%6,061.103,661.101,121.101,121.107,59127K4
18/05/2026-2,69%-30,291.097,601.114,001.090,001.114,0052K7
15/05/2026-1,57%-17,981.127,891.157,321.127,891.157,3226K7
14/05/2026-4,91%-59,121.145,871.214,861.143,591.216,05291K14
13/05/20263,97%45,991.204,991.173,921.170,501.204,99372K16
12/05/2026-1,14%-13,411.159,001.176,491.158,941.176,4960K3
11/05/20261,33%15,411.172,411.164,691.164,541.177,5534K7
08/05/20261,49%17,001.157,001.160,001.157,001.163,1468K5
07/05/20260,59%6,671.140,001.143,411.138,861.155,2822K4
06/05/20262,84%31,331.133,331.128,161.128,161.133,336K3
05/05/2026-1,08%-12,001.102,001.100,001.100,001.102,004K2
04/05/2026-1,59%-18,001.114,001.114,001.114,001.114,003K1
30/04/20261,62%18,001.132,001.132,001.132,001.132,001K1
29/04/2026-3,48%-40,201.114,001.109,001.109,001.114,002K2
27/04/2026-1,79%-21,081.154,201.160,011.141,111.160,0175K7
24/04/20261,58%18,281.175,281.177,771.175,281.177,7712K2
23/04/20260,83%9,501.157,001.152,301.152,301.157,0871K5
22/04/20262,54%28,411.147,501.129,241.100,001.152,00317K14
20/04/20260,15%1,651.119,091.105,591.105,591.119,09131K4
17/04/20262,41%26,251.117,441.130,751.117,441.141,38215K31
16/04/2026-2,32%-25,881.091,191.087,831.087,831.092,00211K31
15/04/20260,18%1,981.117,071.113,001.113,001.117,078K3
14/04/20260,69%7,651.115,091.114,441.110,001.122,21290K8
13/04/20261,52%16,561.107,441.085,311.084,991.108,8832K16
10/04/2026-1,92%-21,341.090,881.095,001.090,881.096,2224K7
09/04/20260,02%0,171.112,221.106,591.106,591.112,2212K3
08/04/20263,31%35,601.112,051.107,881.106,151.114,44131K12
07/04/2026-1,33%-14,551.076,451.091,001.069,991.091,0064K8
06/04/20261,89%20,231.091,001.074,601.074,601.091,004K4
02/04/2026-0,12%-1,261.070,771.059,001.059,001.070,773K3
01/04/20263,78%39,031.072,031.049,001.049,001.082,23125K13
31/03/20264,03%40,001.033,001.000,011.000,011.033,0020K6
30/03/2026-0,37%-3,66993,00995,00993,00999,90131K6
27/03/2026-2,30%-23,49996,661.011,85996,661.011,85131K16
26/03/2026-2,33%-24,291.020,151.031,111.020,001.031,1110K7
25/03/20261,16%11,931.044,441.041,501.038,881.047,9410K9
24/03/2026-1,55%-16,251.032,511.035,551.032,001.035,8270K8
23/03/20261,49%15,431.048,761.044,231.044,231.050,6845K4
20/03/2026-1,31%-13,681.033,331.049,001.033,331.049,009K8
19/03/2026-2,89%-31,161.047,011.050,001.037,771.051,99216K8
18/03/2026-1,57%-17,211.078,171.092,321.075,001.092,3215K5
17/03/2026-3,66%-41,561.095,381.095,381.095,381.098,4013K4
16/03/20261,85%20,701.136,941.130,751.130,181.136,94476K7
13/03/20264,32%46,241.116,241.079,011.074,001.116,24684K14
12/03/2026-3,17%-34,991.070,001.100,001.070,001.100,00462K17
11/03/2026-2,21%-25,001.104,991.117,771.104,991.117,77135K16
10/03/2026-2,52%-29,191.129,991.159,001.129,991.164,86725K24
09/03/2026-4,22%-51,061.159,181.210,241.147,021.210,24323K14
06/03/20263,25%38,091.210,241.180,531.180,531.210,24416K11
05/03/2026-1,20%-14,271.172,151.161,001.150,001.172,1510K6
04/03/2026-0,19%-2,251.186,421.176,991.157,001.186,4222K8
03/03/20260,20%2,321.188,671.198,221.179,051.198,2272K9
02/03/20261,98%23,031.186,351.189,361.184,031.193,2012K6
27/02/2026-0,57%-6,681.163,321.163,801.158,881.166,66138K7
26/02/2026-0,90%-10,611.170,001.186,601.170,001.186,602K2
25/02/2026-1,82%-21,891.180,611.177,771.177,771.180,612K2
24/02/20261,30%15,491.202,501.194,021.194,021.202,505K2
23/02/2026-1,94%-23,511.187,011.187,221.180,001.187,22136K6
20/02/2026-1,28%-15,731.210,521.238,511.210,521.238,5122K5
19/02/2026-2,34%-29,431.226,251.238,751.226,251.238,7526K4
18/02/2026-1,03%-13,071.255,681.259,521.255,681.259,5233K2
13/02/20261,03%12,921.268,751.277,501.268,751.277,5011K2
12/02/2026-0,41%-5,161.255,831.230,001.230,001.257,3410K5
11/02/20260,09%1,151.260,991.260,991.260,991.260,991K1
10/02/2026-0,40%-5,091.259,841.266,661.259,841.266,6632K3
09/02/2026-0,78%-9,921.264,931.274,001.259,861.274,0015K7
06/02/20261,79%22,391.274,851.251,001.251,001.277,32197K11
05/02/20263,09%37,571.252,461.246,001.230,111.255,51222K8
04/02/2026--1.214,891.217,701.214,891.217,80129K3


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar