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
11/07/20250,63%7,891.259,391.255,661.255,661.277,1056K10
10/07/20250,70%8,641.251,501.240,221.240,221.251,5014K3
09/07/20253,57%42,861.242,861.200,021.200,021.250,51170K19
08/07/20250,50%6,011.200,001.195,921.195,921.200,002K2
07/07/20251,29%15,241.193,991.173,511.173,511.193,9918K5
03/07/20252,95%33,761.178,751.153,991.153,991.178,7514K4
02/07/20250,15%1,721.144,991.151,991.144,991.160,9930K9
01/07/2025-2,21%-25,811.143,271.111,561.111,561.150,006K4
27/06/20254,93%54,941.169,081.124,991.124,991.169,0842K14
26/06/20250,79%8,711.114,141.083,321.083,321.121,3720K8
25/06/2025-0,31%-3,451.105,431.101,751.101,751.105,558K3
24/06/20250,20%2,251.108,881.108,451.106,631.108,8821K10
23/06/20250,97%10,641.106,631.091,901.091,901.115,3361K12
20/06/20250,11%1,251.095,991.093,211.093,211.095,992K2
18/06/2025-0,90%-9,931.094,741.099,801.090,991.099,809K7
17/06/2025-0,58%-6,441.104,671.099,991.097,181.111,0122K10
16/06/20250,61%6,771.111,111.115,381.108,031.119,4990K14
13/06/2025-2,29%-25,891.104,341.150,001.090,941.150,00311K30
12/06/2025-4,55%-53,851.130,231.132,951.116,521.140,93395K64
11/06/2025-1,64%-19,721.184,081.195,701.179,991.195,705K3
10/06/2025-0,60%-7,311.203,801.192,031.187,901.203,85135K13
09/06/20253,55%41,571.211,111.184,521.184,521.211,11153K19
06/06/2025-1,00%-11,761.169,541.169,971.166,771.170,7655K5
05/06/2025-1,53%-18,371.181,301.181,301.181,301.181,301K1
04/06/2025-0,19%-2,331.199,671.202,001.199,671.202,0012K3
03/06/20250,11%1,381.202,001.217,961.202,001.227,0029K4
02/06/20251,66%19,641.200,621.199,981.199,981.201,005K4
30/05/20250,73%8,551.180,981.171,981.171,981.185,9394K3
29/05/20252,13%24,431.172,431.150,001.150,001.181,5616K5
28/05/20251,15%13,001.148,001.148,001.148,001.148,0015K2
27/05/2025-0,13%-1,511.135,001.141,771.135,001.141,7751K6
26/05/2025-0,77%-8,791.136,511.136,511.136,511.136,512K1
23/05/2025-0,73%-8,481.145,301.148,761.145,301.148,7624K2
22/05/20250,32%3,641.153,781.147,351.147,311.153,7878K4
21/05/2025-1,98%-23,231.150,141.172,681.146,411.172,68152K10
20/05/20251,50%17,371.173,371.156,001.156,001.180,0027K10
19/05/2025-0,77%-9,001.156,001.160,001.148,921.160,005K4
16/05/2025-0,68%-8,001.165,001.161,941.161,941.165,00155K5
15/05/20252,23%25,631.173,001.168,131.168,051.173,0036K8
14/05/20250,24%2,711.147,371.153,001.147,371.163,00537K13
13/05/20251,66%18,641.144,661.129,001.129,001.149,97265K11
12/05/20252,18%24,031.126,021.120,901.095,551.132,00278K16
09/05/20250,93%10,151.101,991.093,851.085,861.101,9916K7
08/05/20252,39%25,531.091,841.100,001.091,841.101,88243K6
07/05/20250,85%8,951.066,311.066,311.066,311.066,312K1
06/05/2025-0,66%-7,051.057,361.055,111.055,111.057,364K2
05/05/20250,70%7,411.064,411.038,331.038,331.065,00326K5
02/05/20252,13%22,001.057,001.050,001.050,001.059,2070K11
30/04/20251,01%10,331.035,001.012,881.012,881.035,007K3
29/04/2025-0,14%-1,391.024,671.024,691.024,671.024,694K2
28/04/20252,14%21,451.026,061.020,001.020,001.030,588K5
24/04/20251,48%14,611.004,61988,15988,151.004,6133K4
23/04/20256,81%63,11990,00977,35977,35990,0015K7
22/04/2025-1,48%-13,91926,89929,00923,08931,506K4
17/04/20252,95%26,95940,80933,28933,28950,0059K8
16/04/2025-0,82%-7,59913,85930,65910,00930,659K7
15/04/2025-1,45%-13,60921,44902,30901,72929,6066K10
14/04/20251,32%12,14935,04934,72931,01942,4116K6
11/04/20252,40%21,65922,90918,00914,88922,9096K5
10/04/2025-3,91%-36,64901,25915,03901,25920,00440K14
09/04/202513,26%109,83937,89867,00854,02937,89138K17
08/04/20252,33%18,84828,06850,00828,06875,9075K20
07/04/20250,66%5,32809,22780,00772,00811,0484K11
04/04/2025-5,49%-46,70803,90839,98775,00839,98184K45
03/04/2025-11,17%-106,91850,60900,00850,60900,0071K20
02/04/20250,79%7,51957,51945,69945,69957,51101K5
01/04/2025-3,46%-34,08950,00951,79950,00956,6050K4
31/03/2025-1,92%-19,30984,08977,10977,10984,0866K3
28/03/2025-2,88%-29,761.003,381.003,731.003,201.004,5023K5
27/03/2025-0,71%-7,371.033,141.033,141.033,141.033,141K1
24/03/20251,34%13,801.040,511.076,981.039,421.076,9827K11
21/03/20255,15%50,331.026,711.037,291.019,761.037,2912K6
20/03/20250,90%8,70976,38973,45973,45976,384K2
19/03/20255,08%46,76967,68971,50967,68971,502K2
18/03/2025-0,32%-2,97920,92914,96914,96920,926K3
17/03/2025-0,51%-4,74923,89922,96922,96923,894K2
14/03/20250,37%3,42928,63927,03917,07928,63115K7
13/03/20250,05%0,50925,21931,00920,04931,0018K3
12/03/20252,85%25,60924,71909,11909,11924,7114K6
11/03/20253,36%29,20899,11862,64851,00899,1135K5
10/03/2025-1,76%-15,56869,91875,00858,38875,0013K5
07/03/2025-3,70%-34,04885,47910,10885,47910,1078K6
06/03/2025-2,69%-25,41919,51930,00913,00930,007K5
05/03/2025-7,84%-80,38944,92935,55935,55944,9298K4
28/02/20250,18%1,811.025,301.014,971.014,971.025,3015K3
27/02/20251,38%13,961.023,491.021,111.021,111.023,499K2
26/02/2025-1,59%-16,341.009,53999,57999,461.009,5327K4
25/02/20251,03%10,461.025,871.037,351.025,871.037,35106K3
21/02/2025-4,08%-43,201.015,411.011,751.011,751.015,417K2
19/02/20250,63%6,611.058,611.058,611.058,611.058,6116K1
18/02/20250,70%7,301.052,001.052,751.052,001.064,1931K6
17/02/2025-0,67%-7,091.044,701.061,621.044,701.061,6213K3
14/02/2025-2,08%-22,351.051,791.054,021.051,791.055,6624K3
13/02/20253,10%32,331.074,141.074,141.071,261.074,1414K3
11/02/2025-1,13%-11,921.041,811.041,811.041,811.041,812K1
07/02/2025-0,67%-7,071.053,731.054,261.049,891.055,2219K6
06/02/20252,25%23,301.060,801.053,801.053,801.060,8012K3
05/02/2025-0,19%-2,001.037,501.037,501.037,501.037,504K1
03/02/20250,92%9,501.039,501.014,961.014,961.039,505K2
31/01/2025-1,44%-15,001.030,001.049,001.030,001.056,0774K4
30/01/20253,68%37,081.045,001.042,371.042,371.045,005K2
29/01/2025-3,08%-32,081.007,921.045,981.007,921.045,9812K2
28/01/20250,32%3,291.040,001.029,311.029,311.100,00231K10
27/01/2025-0,70%-7,291.036,711.048,311.036,671.048,3115K3
24/01/2025-0,92%-9,691.044,001.044,001.044,001.044,0070K1
23/01/2025-0,41%-4,291.053,691.054,051.053,691.054,7522K3
21/01/20252,39%24,701.057,981.043,621.038,301.062,43104K7
17/01/20250,86%8,811.033,281.030,001.030,001.033,2811K2
16/01/20251,93%19,391.024,471.007,141.007,141.024,4720K7
15/01/2025-0,18%-1,831.005,081.005,081.005,081.005,081K1
14/01/2025-2,66%-27,511.006,911.044,771.000,001.044,7711K5
13/01/2025-1,21%-12,641.034,421.047,591.031,961.047,59216K7
10/01/2025-0,59%-6,211.047,061.038,761.038,001.053,2748K7
08/01/20250,20%2,151.053,271.048,071.048,071.053,272K2
07/01/2025-0,22%-2,341.051,121.038,801.038,801.056,72225K6
06/01/2025-0,67%-7,111.053,461.060,061.047,501.060,063K3
03/01/20250,59%6,221.060,571.050,361.050,361.060,5724K4
02/01/2025-3,72%-40,751.054,351.106,701.051,261.107,9838K11
30/12/2024-2,13%-23,781.095,101.118,881.060,001.118,882M205
27/12/20240,42%4,721.118,881.117,761.117,761.122,213K3
26/12/20242,04%22,281.114,161.104,751.098,521.120,5744K12
23/12/2024-0,52%-5,751.091,881.098,001.087,561.098,0089K13
20/12/20241,18%12,781.097,631.078,001.078,001.105,0052K11
19/12/2024-0,56%-6,151.084,851.069,191.069,191.097,6363K17
18/12/20243,42%36,061.091,001.068,991.068,991.100,50424K22
17/12/20240,32%3,321.054,941.065,301.054,941.083,7889K11
16/12/20242,68%27,481.051,621.020,931.020,931.055,15228K11
13/12/20241,42%14,341.024,141.026,051.024,141.026,0516K3
12/12/20241,79%17,801.009,80990,00990,001.012,00308K9
11/12/2024-0,34%-3,36992,001.001,50983,171.016,99376K17
10/12/20243,81%36,56995,36977,00977,001.007,00100K17
09/12/20242,35%22,00958,80944,28944,28974,00214K16
06/12/2024-0,80%-7,56936,80944,70936,80950,3488K9
05/12/2024--944,36952,32940,00952,3226K7


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar