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
01/07/2020-1,48%-14,72980,06993,00980,06993,00138K5
30/06/20200,89%8,80994,78994,78994,78994,7810K1
29/06/20203,46%32,99985,981.000,98985,981.000,9830K3
24/06/2020-0,35%-3,35952,99952,99952,99952,9948K1
23/06/2020-0,38%-3,65956,34956,34956,34956,3496K1
22/06/2020-4,29%-43,01959,99963,80959,99963,8019K2
18/06/2020-2,24%-23,011.003,001.003,001.003,001.003,0030K1
16/06/20205,34%52,011.026,011.025,321.025,321.026,01113K2
15/06/20204,28%40,00974,00974,00974,00974,0010K1
12/06/2020-7,53%-76,01934,00940,71913,00950,002M21
10/06/2020-8,60%-94,991.010,011.020,00979,991.020,001M11
09/06/2020-2,81%-32,001.105,001.137,001.105,001.137,0034K3
08/06/20209,64%100,001.137,001.106,991.100,001.137,77179K7
05/06/20209,97%94,001.037,001.037,001.037,001.037,0010K1
04/06/20207,40%65,00943,00932,99927,99949,91318K6
03/06/20209,24%74,23878,00815,74815,74878,0076K3
02/06/2020-1,98%-16,23803,77803,77803,77803,7724K1
01/06/20204,19%33,00820,00812,05812,05820,00350K3
29/05/2020-3,55%-29,00787,00777,77777,77787,0062K2
28/05/20204,21%33,00816,00825,99816,00836,9966K3
27/05/20200,77%6,00783,00783,00783,00783,0047K4
22/05/2020-1,40%-11,00777,00777,00777,00777,008K1
21/05/20202,51%19,28788,00788,70788,00788,7087K2
19/05/20209,04%63,72768,72768,10767,57768,72384K3
14/05/2020-1,67%-12,00705,00690,00690,00705,0042K2
13/05/2020-3,11%-23,00717,00730,00717,00730,0043K3
12/05/2020-1,33%-10,00740,00762,99740,00762,99119K5
11/05/20200,67%5,00750,00761,09750,00761,0930K2
07/05/20203,55%25,54745,00745,00745,00745,00224K1
04/05/2020-6,56%-50,54719,46719,46719,46719,4636K1
30/04/20203,36%25,00770,00766,99766,99781,97108K3
22/04/2020-5,70%-45,00745,00748,97744,58750,00591K9
09/04/20203,19%24,40790,00790,00790,00790,0047K1
06/04/202014,20%95,20765,60765,90765,60765,9015K2
03/04/20203,14%20,40670,40668,00668,00670,4027K4
02/04/2020-4,97%-34,00650,00650,00650,00650,0026K2
01/04/2020-14,50%-116,00684,00727,01684,00727,0114K2
31/03/20203,90%30,00800,00800,00800,00800,008K1
30/03/2020-2,15%-16,95770,00733,51733,51770,0030K2
25/03/202026,32%163,95786,95751,06732,05870,09672K20
24/03/202013,33%73,27623,00611,01611,01623,00753K4
23/03/20208,21%41,73549,73488,01488,01570,00504K16
20/03/2020-1,12%-5,74508,00483,59483,59530,40152K7
19/03/2020-17,54%-109,27513,74515,00513,74515,0057K2
17/03/2020-12,25%-86,99623,01650,00560,01650,00242K9
16/03/2020-9,84%-77,49710,00710,00710,00710,0050K1
13/03/2020-14,38%-132,31787,49787,49787,49787,49630K1
11/03/2020-10,12%-103,60919,80968,80919,80968,8019K2
10/03/2020-16,97%-209,141.023,401.063,001.023,401.063,00258K2
05/03/2020-4,72%-61,011.232,541.232,541.232,541.232,54123K1
02/03/2020-1,76%-23,141.293,551.293,551.293,551.293,55129K1
27/02/2020-9,94%-145,271.316,691.316,691.316,691.316,69658K1
07/02/20200,57%8,261.461,961.461,961.461,961.461,96439K1
06/02/20208,32%111,701.453,701.453,701.453,701.453,70145K1
03/02/20202,62%34,291.342,001.342,001.342,001.342,00134K1
24/01/2020-0,17%-2,291.307,711.307,711.307,711.307,71131K1
21/01/2020-5,67%-78,721.310,001.310,001.310,001.310,00262K1
15/01/20201,86%25,311.388,721.388,721.388,721.388,72139K1
10/01/20200,39%5,291.363,411.363,411.363,411.363,41273K1
08/01/20201,58%21,061.358,121.358,121.358,121.358,12136K1
03/01/2020-0,59%-7,941.337,061.337,061.337,061.337,06267K1
27/12/2019-2,70%-37,291.345,001.345,001.345,001.345,00269K1
23/12/20194,13%54,771.382,291.382,291.382,291.382,29138K1
17/12/2019-1,00%-13,471.327,521.327,521.327,521.327,52398K1
16/12/2019-4,31%-60,431.340,991.340,991.340,991.340,99268K1
13/12/2019-1,03%-14,631.401,421.401,421.401,421.401,42561K1
12/12/2019-0,77%-10,961.416,051.416,051.416,051.416,05283K1
11/12/2019-3,01%-44,221.427,011.427,011.427,011.427,01143K1
03/12/2019-5,60%-87,351.471,231.471,231.471,231.471,23441K1
27/11/20190,51%7,901.558,581.558,581.558,581.558,58156K1
21/11/201911,73%162,781.550,681.550,681.550,681.550,68155K1
24/10/20192,20%29,901.387,901.387,901.387,901.387,90416K1
23/10/2019-15,67%-252,371.358,001.358,001.358,001.358,00272K1
25/09/20191,95%30,791.610,371.610,371.610,371.610,372M1
24/09/20191,14%17,851.579,581.579,581.579,581.579,58316K1
17/09/20195,21%77,301.561,731.561,731.561,731.561,73156K1
27/08/201913,08%171,671.484,431.484,431.484,431.484,43148K1
06/08/20192,54%32,501.312,761.312,761.312,761.312,76131K1
01/08/2019-1,74%-22,621.280,261.280,261.280,261.280,262M1
26/07/2019-5,25%-72,151.302,881.302,881.302,881.302,88130K1
12/07/20193,70%49,031.375,031.375,031.375,031.375,03138K1
11/07/2019-3,08%-42,121.326,001.326,001.326,001.326,00133K1
02/07/2019-3,38%-47,881.368,121.368,121.368,121.368,12137K1
18/06/20194,39%59,521.416,001.414,071.414,071.416,004M5
05/06/20193,91%51,061.356,481.356,481.356,481.356,48136K1
03/06/2019-11,07%-162,461.305,421.305,421.305,421.305,42131K1
17/05/20196,21%85,891.467,881.473,991.467,881.473,99294K2
14/05/2019-5,26%-76,731.381,991.381,991.381,991.381,99138K1
07/05/2019-1,95%-28,951.458,721.458,721.458,721.458,72146K1
02/05/2019-0,77%-11,541.487,671.487,671.487,671.487,67149K1
29/04/2019-0,98%-14,791.499,211.499,211.499,211.499,21450K2
01/04/20191,82%27,001.514,001.515,351.514,001.517,1010M4
29/03/20190,40%5,901.487,001.487,001.487,001.487,00149K1
27/03/20193,38%48,451.481,101.456,001.456,001.481,102M2
21/03/20191,48%20,881.432,651.432,651.432,651.432,652M1
20/03/2019-0,68%-9,631.411,771.411,771.411,771.411,773M1
19/03/20190,67%9,521.421,401.421,401.421,401.421,402M1
18/03/2019-7,03%-106,711.411,881.411,881.411,881.411,88141K1
11/03/2019-7,04%-115,091.518,591.518,591.518,591.518,59304K1
06/03/20193,87%60,891.633,681.633,681.633,681.633,68817K1
22/02/20190,50%7,861.572,791.572,791.572,791.572,79315K1
21/02/20191,28%19,741.564,931.564,931.564,931.564,93156K1
19/02/20192,04%30,841.545,191.545,191.545,191.545,192M1
11/02/20194,64%67,191.514,351.514,351.514,351.514,35151K1
04/02/20191,18%16,841.447,161.428,391.428,391.447,162M2
30/01/20194,73%64,561.430,321.430,321.430,321.430,32143K1
28/01/20191,60%21,501.365,761.365,761.365,761.365,76137K1
22/01/20193,68%47,751.344,261.344,261.344,261.344,26134K1
14/01/2019-1,21%-15,881.296,511.296,511.296,511.296,51389K1
11/01/20197,78%94,691.312,391.312,391.312,391.312,39787K1
07/01/2019-0,90%-11,081.217,701.217,701.217,701.217,70244K1
02/01/20193,14%37,401.228,781.228,781.228,781.228,781M1
26/12/2018-1,40%-16,871.191,381.191,381.191,381.191,38119K1
21/12/2018-0,53%-6,441.208,251.208,251.208,251.208,25121K1
20/12/2018-2,19%-27,151.214,691.214,691.214,691.214,69121K1
17/12/2018-1,90%-24,051.241,841.241,841.241,841.241,84124K1
10/12/2018-5,02%-66,841.265,891.265,891.265,891.265,89127K1
04/12/2018-3,66%-50,631.332,731.332,731.332,731.332,73133K1
03/12/201814,00%169,841.383,361.383,361.383,361.383,362M1
21/11/2018-10,40%-140,801.213,521.213,521.213,521.213,52728K1
12/11/20180,58%7,841.354,321.354,321.354,321.354,32135K1
05/11/20181,64%21,731.346,481.346,481.346,481.346,48135K1
31/10/20184,70%59,471.324,751.324,751.324,751.324,75132K1
30/10/2018-3,31%-43,261.265,281.265,281.265,281.265,28127K1
26/10/2018-2,42%-32,401.308,541.308,541.308,541.308,54916K1
24/10/20182,30%30,141.340,941.340,941.340,941.340,94134K1
23/10/20180,08%1,031.310,801.300,991.300,991.310,801M2
19/10/2018-1,28%-16,981.309,771.309,771.309,771.309,77131K1
18/10/2018-1,43%-19,271.326,751.326,751.326,751.326,75265K1
17/10/2018-1,21%-16,531.346,021.346,021.346,021.346,02135K1
16/10/20180,49%6,651.362,551.362,551.362,551.362,55136K1
15/10/20180,18%2,451.355,901.355,901.355,901.355,90136K1
11/10/2018-1,95%-26,891.353,451.347,001.347,001.361,08406K3
10/10/2018--1.380,341.380,221.380,221.380,34276K2


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br