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
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
04/02/20261,10%13,181.214,891.217,701.214,891.217,80129K3
03/02/2026-2,20%-27,061.201,711.235,251.201,711.235,25160K5
02/02/20261,30%15,771.228,771.225,001.225,001.241,35404K9
30/01/2026-0,12%-1,501.213,001.216,901.207,101.223,31229K5
29/01/2026-4,77%-60,801.214,501.254,361.214,501.254,36166K9
28/01/20260,80%10,151.275,301.272,541.270,001.275,40191K5
27/01/2026-3,53%-46,231.265,151.279,871.257,001.307,00868K18
26/01/2026-0,70%-9,311.311,381.330,001.311,381.330,00186K4
23/01/2026-1,43%-19,171.320,691.329,991.320,691.329,99105K5
22/01/20260,16%2,151.339,861.338,001.338,001.350,0056K4
21/01/2026-0,01%-0,191.337,711.325,261.321,331.337,719K3
20/01/20261,93%25,391.337,901.319,361.318,761.337,90278K5
19/01/2026-1,02%-13,501.312,511.312,511.312,511.312,511K1
16/01/2026-0,09%-1,171.326,011.339,161.326,011.339,1613K2
15/01/20261,62%21,111.327,181.313,931.313,931.327,184K3
14/01/2026-1,13%-14,891.306,071.303,551.303,551.306,077K3
13/01/20262,58%33,241.320,961.290,001.290,001.328,0042K12
12/01/20262,36%29,731.287,721.257,991.257,991.287,7218K9
09/01/20260,57%7,081.257,991.232,101.226,661.257,9920K9
08/01/20260,72%8,911.250,911.249,681.249,681.250,91103K2
07/01/20260,57%6,981.242,001.249,991.237,081.254,6025K4
06/01/2026-0,64%-7,981.235,021.231,781.231,781.235,996K3
05/01/20261,47%18,001.243,001.243,361.243,001.243,362K2
02/01/20261,34%16,211.225,001.184,621.173,331.225,0045K23
30/12/2025-0,52%-6,361.208,791.193,001.193,001.219,68172K12
29/12/20251,41%16,941.215,151.206,731.203,991.215,155K4
26/12/2025-0,38%-4,521.198,211.210,341.198,211.210,348K2
23/12/2025-0,69%-8,381.202,731.205,551.196,991.205,55192K5
22/12/20251,63%19,421.211,111.190,001.190,001.211,1139K4
19/12/20253,19%36,871.191,691.154,501.154,501.191,6951K8
18/12/20250,59%6,821.154,821.159,481.154,821.159,4830K3
17/12/20251,10%12,471.148,001.145,001.144,441.152,0013K5
16/12/20252,39%26,531.135,531.117,991.117,991.139,9171K8
12/12/20251,46%16,011.109,001.096,601.096,601.109,0097K5
10/12/20250,38%4,111.092,991.093,271.091,601.093,27124K3
09/12/2025-2,44%-27,221.088,881.125,191.088,881.131,2031K14
08/12/20251,28%14,101.116,101.079,961.079,961.116,1015K5
05/12/20252,99%32,001.102,001.080,511.080,511.104,0067K7
04/12/20251,90%20,001.070,001.073,001.057,321.073,006K3
03/12/2025-4,02%-43,991.050,001.084,891.050,001.084,8915K4
02/12/20258,70%87,581.093,99985,52985,521.093,99363K32
01/12/2025-0,06%-0,591.006,411.014,531.006,411.014,5312K3
28/11/2025-0,27%-2,751.007,001.019,851.000,561.019,8594K18
27/11/20250,79%7,911.009,751.051,141.009,751.051,143K3
26/11/20252,39%23,341.001,84990,00990,001.001,84106K8
25/11/20251,80%17,30978,50959,33959,33980,9945K5
24/11/2025-1,06%-10,32961,20979,99961,20979,9945K12
21/11/2025-1,72%-16,98971,52988,00960,00988,00173K39
19/11/2025-2,13%-21,50988,501.000,00982,991.000,0059K13
18/11/2025-0,49%-5,001.010,001.006,571.005,951.012,0024K9
17/11/2025-1,36%-13,971.015,001.035,151.015,001.035,4737K14
14/11/2025-0,64%-6,581.028,971.020,001.020,001.036,0022K5
13/11/2025-0,06%-0,631.035,551.030,001.022,951.035,5512K11
12/11/20250,40%4,121.036,181.036,181.036,181.036,182K1
11/11/2025-0,09%-0,941.032,061.032,061.032,061.033,9447K4
10/11/2025-0,67%-7,001.033,001.047,001.027,521.047,0051K10
07/11/2025-1,59%-16,821.040,001.046,851.025,001.046,8523K8
06/11/20250,65%6,821.056,821.051,991.051,991.056,8220K3
05/11/2025-2,20%-23,601.050,001.072,141.050,001.072,1417K11
04/11/2025-2,40%-26,401.073,601.089,001.073,601.091,20147K7
03/11/20251,45%15,681.100,001.095,171.084,991.100,0016K6
31/10/2025-0,65%-7,081.084,321.085,401.079,991.086,00144K9
30/10/2025-4,31%-49,101.091,401.135,001.090,001.135,0065K26
29/10/2025-4,84%-58,001.140,501.190,101.140,001.194,77194K25
28/10/20250,12%1,401.198,501.200,321.198,501.204,45138K5
27/10/20250,11%1,361.197,101.199,171.193,571.199,1735K5
24/10/20251,59%18,711.195,741.182,991.182,991.195,7480K7
23/10/2025--1.177,031.173,991.173,991.177,034K3


*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