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
20/09/20210,00%-0,011.127,831.127,831.127,831.127,831K1
17/09/2021-0,30%-3,361.127,841.127,841.127,841.127,8416K2
16/09/20211,29%14,361.131,201.132,001.131,201.133,0017K3
15/09/2021-0,18%-2,041.116,841.109,001.109,001.116,84117K3
14/09/20210,11%1,281.118,881.117,601.117,601.118,884K2
13/09/20210,58%6,491.117,601.122,291.117,601.122,29116K3
10/09/2021-2,32%-26,391.111,111.119,001.110,001.119,0029K4
09/09/20211,73%19,391.137,501.137,501.137,501.137,503K2
08/09/2021-0,23%-2,571.118,111.118,111.118,111.118,11224K1
06/09/2021-1,16%-13,201.120,681.124,581.120,271.124,5817K3
03/09/2021-0,85%-9,681.133,881.135,001.125,001.138,50158K6
02/09/20211,00%11,301.143,561.133,391.133,391.153,0024K4
01/09/20210,20%2,261.132,261.133,391.127,741.137,91120K102
31/08/2021-0,34%-3,901.130,001.130,001.130,001.130,001K1
30/08/2021-1,91%-22,101.133,901.137,001.133,901.137,0024K6
27/08/20211,53%17,391.156,001.155,001.155,001.157,0014K3
26/08/2021-1,15%-13,271.138,611.151,151.138,611.151,15136K6
25/08/2021-1,30%-15,141.151,881.155,001.151,881.165,0020K6
24/08/2021-1,18%-13,881.167,021.169,161.165,841.169,16125K4
23/08/20213,00%34,351.180,901.180,001.177,161.181,2540K5
20/08/2021-0,30%-3,451.146,551.148,851.146,551.148,85357K6
19/08/2021-2,74%-32,361.150,001.170,001.150,001.170,00119K14
18/08/20211,26%14,761.182,361.167,601.167,601.182,368K3
17/08/2021-3,58%-43,401.167,601.166,671.165,201.170,0014K4
16/08/2021-1,75%-21,561.211,001.232,561.195,561.232,5662K7
13/08/2021-0,60%-7,441.232,561.260,001.232,001.260,0043K4
12/08/20210,04%0,481.240,001.247,501.240,001.247,50158K5
11/08/20212,31%27,961.239,521.239,521.234,501.239,52101K6
10/08/2021-0,34%-4,081.211,561.211,561.211,561.211,561K1
09/08/20210,05%0,641.215,641.215,001.215,001.230,0043K8
06/08/20211,02%12,231.215,001.215,001.212,001.215,006K4
05/08/20211,99%23,481.202,771.163,001.160,671.202,7760K8
04/08/2021-0,35%-4,191.179,291.178,101.178,101.199,52843K9
03/08/20211,51%17,641.183,481.186,001.180,531.186,00430K25
02/08/2021-0,49%-5,721.165,841.181,191.160,671.181,1915K3
30/07/2021-0,92%-10,841.171,561.174,101.170,711.175,49371K13
29/07/2021-0,47%-5,551.182,401.183,541.182,401.183,5421K2
28/07/20214,21%47,951.187,951.206,451.187,951.220,00182K28
27/07/2021-2,29%-26,701.140,001.140,001.140,001.140,001K1
26/07/20210,95%10,951.166,701.145,411.145,161.166,70115K13
23/07/20210,30%3,451.155,751.155,741.151,281.155,756K3
22/07/2021-0,27%-3,071.152,301.144,001.141,001.152,3026K7
21/07/20212,12%23,951.155,371.160,671.155,371.166,70375K29
20/07/20214,50%48,761.131,421.100,001.100,001.131,4281K13
19/07/2021-3,19%-35,671.082,661.100,001.070,001.100,00282K23
16/07/2021-3,05%-35,221.118,331.135,001.116,071.135,0016K9
15/07/20210,55%6,291.153,551.132,051.132,051.158,2424K5
14/07/2021-3,18%-37,651.147,261.175,001.146,541.175,00251K35
13/07/2021-4,41%-54,661.184,911.200,091.184,911.203,111M466
12/07/20210,54%6,611.239,571.247,401.236,701.260,00307K15
08/07/20211,36%16,491.232,961.200,001.193,051.232,9640K8
07/07/2021-1,15%-14,101.216,471.229,001.216,471.233,4123K6
06/07/20212,55%30,571.230,571.200,001.200,001.230,57140K13
05/07/2021-0,43%-5,161.200,001.200,001.190,761.200,0028K8
02/07/2021-0,26%-3,111.205,161.197,001.175,001.208,795M68
01/07/20210,75%9,011.208,271.193,571.193,571.213,80148K13
30/06/20212,59%30,261.199,261.194,571.194,571.205,00263K10
29/06/2021-1,35%-16,001.169,001.185,001.169,001.185,00166K7
28/06/2021-4,59%-57,001.185,001.210,571.180,801.210,5774K14
24/06/20212,56%31,001.242,001.211,001.211,001.242,004M13
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
08/03/2021--1.315,001.292,241.292,241.315,00138K13


*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