Cotação atual, histórico e gráfico do papel: BOXP34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BOXP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2021	0,32%	0,16	50,16	50,00	49,60	50,40	109K	7
19/01/2021	-3,75%	-1,95	50,00	51,35	50,00	51,35	71K	5
18/01/2021	3,20%	1,61	51,95	50,34	50,34	51,95	615	4
15/01/2021	3,58%	1,74	50,34	49,98	49,98	50,34	2K	4
14/01/2021	-0,16%	-0,08	48,60	50,07	47,01	50,07	89K	10
13/01/2021	0,41%	0,20	48,68	49,55	48,51	49,55	37K	5
12/01/2021	-1,74%	-0,86	48,48	49,50	48,48	49,50	64K	6
11/01/2021	1,36%	0,66	49,34	50,30	48,60	50,30	120K	13
08/01/2021	-0,35%	-0,17	48,68	48,85	48,00	48,85	12K	6
07/01/2021	1,01%	0,49	48,85	48,94	48,48	48,94	3K	4
06/01/2021	1,60%	0,76	48,36	48,41	48,36	48,42	85K	3

05/01/2021	-1,02%	-0,49	47,60	48,43	47,60	48,43	13K	11
04/01/2021	-0,93%	-0,45	48,09	47,96	47,85	48,36	64K	141
30/12/2020	-0,51%	-0,25	48,54	48,40	48,40	48,54	1M	3
23/12/2020	2,05%	0,98	48,79	47,43	47,43	48,79	5K	3
22/12/2020	-1,63%	-0,79	47,81	48,90	47,81	48,90	2K	5
21/12/2020	-0,80%	-0,39	48,60	48,67	48,14	48,67	1K	3
18/12/2020	-3,64%	-1,85	48,99	50,45	48,99	50,79	954	5
17/12/2020	-2,42%	-1,26	50,84	52,00	50,70	52,00	32K	8
16/12/2020	2,96%	1,50	52,10	52,10	52,10	52,10	260	1
15/12/2020	-0,10%	-0,05	50,60	50,43	50,43	50,60	101	2
14/12/2020	0,20%	0,10	50,65	50,55	50,55	51,25	918	6
11/12/2020	-1,27%	-0,65	50,55	51,40	50,55	51,40	116K	7
10/12/2020	-1,41%	-0,73	51,20	50,71	50,64	51,20	456	4
09/12/2020	-0,75%	-0,39	51,93	52,32	51,15	52,32	10K	6
08/12/2020	-0,91%	-0,48	52,32	52,00	51,82	52,32	415	3
07/12/2020	-2,33%	-1,26	52,80	53,15	52,43	53,15	631	6
04/12/2020	2,12%	1,12	54,06	54,21	53,79	54,21	3K	5
03/12/2020	-0,19%	-0,10	52,94	52,84	52,65	52,94	370	3
02/12/2020	1,12%	0,59	53,04	52,39	52,39	53,20	528	5
01/12/2020	-2,29%	-1,23	52,45	52,80	52,40	52,80	2K	6
30/11/2020	-2,20%	-1,21	53,68	54,10	53,65	54,15	71K	8
27/11/2020	-2,16%	-1,21	54,89	56,10	54,60	56,50	1K	5
26/11/2020	0,00%	0,00	56,10	56,10	56,10	56,10	56	1
25/11/2020	0,07%	0,04	56,10	56,06	56,06	56,10	4K	3
24/11/2020	3,81%	2,06	56,06	56,00	56,00	56,92	90K	6
23/11/2020	2,86%	1,50	54,00	53,50	53,50	54,00	2K	3
20/11/2020	2,44%	1,25	52,50	52,55	52,50	52,55	578	2
19/11/2020	-1,35%	-0,70	51,25	51,25	51,25	51,25	153	1
18/11/2020	-1,80%	-0,95	51,95	52,70	51,95	53,05	11K	8
17/11/2020	1,46%	0,76	52,90	52,95	52,65	52,95	3K	4
16/11/2020	7,51%	3,64	52,14	52,00	51,28	52,50	25K	13
12/11/2020	-2,02%	-1,00	48,50	48,90	48,48	48,90	145	3
11/11/2020	-1,00%	-0,50	49,50	50,00	49,50	50,00	99	2
10/11/2020	4,28%	2,05	50,00	44,34	44,34	50,00	5K	14
09/11/2020	22,32%	8,75	47,95	42,95	42,95	50,25	76K	13
06/11/2020	-9,78%	-4,25	39,20	40,89	39,20	40,89	33K	26
05/11/2020	2,40%	1,02	43,45	42,75	41,47	43,45	837	14
04/11/2020	-5,75%	-2,59	42,43	46,74	42,43	46,74	3K	12
03/11/2020	8,80%	3,64	45,02	43,48	43,48	45,02	5K	3
30/10/2020	0,93%	0,38	41,38	45,95	41,13	45,95	54K	13
29/10/2020	-0,61%	-0,25	41,00	41,25	41,00	41,25	82	2
28/10/2020	-1,79%	-0,75	41,25	41,86	40,80	42,06	12K	7
27/10/2020	-0,76%	-0,32	42,00	42,50	41,95	42,50	7K	10
26/10/2020	-3,16%	-1,38	42,32	43,29	42,32	43,29	1K	10
23/10/2020	2,37%	1,01	43,70	43,61	43,43	43,70	11K	6
22/10/2020	0,45%	0,19	42,69	43,65	42,60	43,65	16K	8
21/10/2020	-0,42%	-0,18	42,50	42,50	42,50	42,50	42K	1
19/10/2020	-2,78%	-1,22	42,68	42,87	42,61	42,87	52K	3
16/10/2020	-1,37%	-0,61	43,90	44,53	43,90	44,53	1K	3
14/10/2020	-0,07%	-0,03	44,51	44,54	44,51	44,54	9K	2
13/10/2020	-4,83%	-2,26	44,54	44,54	44,54	44,54	3K	2
06/10/2020	0,00%	0,00	46,80	46,80	46,80	46,80	5K	1
05/10/2020	5,57%	2,47	46,80	47,00	46,80	47,00	103K	2
25/09/2020	0,75%	0,33	44,33	44,33	44,33	44,33	886	1
21/09/2020	-4,35%	-2,00	44,00	44,50	44,00	44,50	5K	2
17/09/2020	-2,13%	-1,00	46,00	46,00	46,00	46,00	23K	1
15/09/2020	6,17%	2,73	47,00	47,00	47,00	47,00	19K	1
11/09/2020	-1,62%	-0,73	44,27	44,27	44,27	44,27	2K	1
10/09/2020	-1,42%	-0,65	45,00	45,00	45,00	45,00	450	1
09/09/2020	-3,06%	-1,44	45,65	45,71	45,65	45,71	5K	2
08/09/2020	1,36%	0,63	47,09	47,09	47,09	47,09	9K	1
04/09/2020	0,85%	0,39	46,46	46,78	46,46	46,78	227K	7
03/09/2020	0,44%	0,20	46,07	47,67	46,07	47,67	2K	2
01/09/2020	-3,43%	-1,63	45,87	46,36	45,87	46,36	2K	2
31/08/2020	-0,79%	-0,38	47,50	47,50	47,50	47,58	96K	3
28/08/2020	-0,71%	-0,34	47,88	47,88	47,88	47,88	19K	1
26/08/2020	-0,88%	-0,43	48,22	48,63	48,20	48,63	17K	3
25/08/2020	1,69%	0,81	48,65	48,65	48,65	48,65	5K	1
21/08/2020	0,00%	0,00	47,84	47,84	47,84	47,84	1K	1
20/08/2020	2,33%	1,09	47,84	47,94	47,84	48,17	11K	4
19/08/2020	0,09%	0,04	46,75	47,60	46,43	47,60	46K	7
18/08/2020	-0,51%	-0,24	46,71	47,85	46,71	47,85	11K	2
17/08/2020	-3,28%	-1,59	46,95	47,00	46,95	47,10	80K	3
12/08/2020	5,73%	2,63	48,54	48,54	48,54	48,54	970	1
05/08/2020	0,04%	0,02	45,91	45,91	45,91	45,91	5K	1
03/08/2020	0,33%	0,15	45,89	45,89	45,89	45,89	33K	1
30/07/2020	1,44%	0,65	45,74	45,74	45,74	45,74	5K	1
29/07/2020	-2,34%	-1,08	45,09	45,09	45,09	45,09	9K	1
27/07/2020	-2,08%	-0,98	46,17	46,17	46,17	46,17	23K	1
23/07/2020	-0,78%	-0,37	47,15	47,15	47,15	47,15	15K	2
22/07/2020	-3,71%	-1,83	47,52	47,52	47,52	47,52	48K	1
20/07/2020	-1,40%	-0,70	49,35	49,35	49,35	49,35	54K	1
17/07/2020	2,58%	1,26	50,05	50,06	50,05	50,06	70K	2
16/07/2020	-2,03%	-1,01	48,79	48,79	48,79	48,79	5K	1
14/07/2020	9,28%	4,23	49,80	50,30	49,80	50,40	175K	4
09/07/2020	-4,74%	-2,27	45,57	46,20	45,57	46,20	18K	3
07/07/2020	-2,15%	-1,05	47,84	47,21	47,21	47,84	10K	2
06/07/2020	0,80%	0,39	48,89	49,09	48,89	49,09	979	2
01/07/2020	1,13%	0,54	48,50	48,50	48,50	48,50	48K	1
24/06/2020	-1,72%	-0,84	47,96	47,96	47,96	47,96	479	1
12/06/2020	-5,77%	-2,99	48,80	47,80	47,31	48,80	159K	7
09/06/2020	-1,16%	-0,61	51,79	53,20	51,79	53,20	10K	2
08/06/2020	1,14%	0,59	52,40	52,90	52,40	52,90	67K	2
05/06/2020	9,49%	4,49	51,81	51,81	51,81	51,81	83K	3
02/06/2020	2,62%	1,21	47,32	47,32	47,32	47,32	71K	2
29/05/2020	-0,60%	-0,28	46,11	46,11	46,11	46,11	69K	5
27/05/2020	-0,13%	-0,06	46,39	46,27	46,27	46,40	139K	5
18/05/2020	8,02%	3,45	46,45	46,40	46,40	46,45	27K	3
14/05/2020	-4,02%	-1,80	43,00	43,00	43,00	43,00	4K	1
13/05/2020	-6,18%	-2,95	44,80	46,00	44,80	46,00	31K	4
06/05/2020	-12,55%	-6,85	47,75	49,00	47,75	49,00	18K	2
28/04/2020	10,19%	5,05	54,60	54,00	54,00	54,60	21K	2
22/04/2020	1,12%	0,55	49,55	48,50	48,50	49,55	20K	2
20/04/2020	-3,07%	-1,55	49,00	49,00	49,00	49,00	4K	1
16/04/2020	0,42%	0,21	50,55	50,55	50,55	50,55	56K	3
08/04/2020	6,09%	2,89	50,34	50,67	50,34	50,67	68K	3
06/04/2020	8,58%	3,75	47,45	47,45	47,45	47,45	3K	1
02/04/2020	-5,31%	-2,45	43,70	43,70	43,70	43,70	3K	1
27/03/2020	1,58%	0,72	46,15	46,15	46,15	46,15	37K	3
26/03/2020	-0,37%	-0,17	45,43	45,41	45,41	45,43	80K	3
19/03/2020	-23,55%	-14,05	45,60	45,60	45,60	45,60	46K	1
02/03/2020	5,78%	3,26	59,65	59,65	59,65	59,65	1K	1
13/01/2020	2,88%	1,58	56,39	56,39	56,39	56,39	56K	1
10/01/2020	-2,68%	-1,51	54,81	54,81	54,81	54,81	55K	1
06/01/2020	0,73%	0,41	56,32	56,32	56,32	56,32	6K	1
27/12/2019	2,85%	1,55	55,91	55,91	55,91	55,91	6K	1
17/12/2019	-4,97%	-2,84	54,36	55,00	54,36	55,00	71K	2
11/12/2019	-1,67%	-0,97	57,20	57,20	57,20	57,20	17K	1
02/12/2019	-0,73%	-0,43	58,17	58,17	58,17	58,17	6K	1
27/11/2019	-0,34%	-0,20	58,60	58,60	58,60	58,60	6K	1
26/11/2019	1,94%	1,12	58,80	58,80	58,80	58,80	18K	1
21/11/2019	5,14%	2,82	57,68	57,68	57,68	57,68	6K	1
01/11/2019	-	-	54,86	54,86	54,86	54,86	11K	1

Date,Open,High,Low,Close,Volume
20-Jan-21,50.00,50.40,49.60,50.16,109247
19-Jan-21,51.35,51.35,50.00,50.00,70666
18-Jan-21,50.34,51.95,50.34,51.95,615
15-Jan-21,49.98,50.34,49.98,50.34,2313
14-Jan-21,50.07,50.07,47.01,48.60,89029
13-Jan-21,49.55,49.55,48.51,48.68,37006
12-Jan-21,49.50,49.50,48.48,48.48,64073
11-Jan-21,50.30,50.30,48.60,49.34,120415
08-Jan-21,48.85,48.85,48.00,48.68,11794
07-Jan-21,48.94,48.94,48.48,48.85,3024
06-Jan-21,48.41,48.42,48.36,48.36,85208
05-Jan-21,48.43,48.43,47.60,47.60,12857
04-Jan-21,47.96,48.36,47.85,48.09,63530
30-Dec-20,48.40,48.54,48.40,48.54,1212284
23-Dec-20,47.43,48.79,47.43,48.79,5271
22-Dec-20,48.90,48.90,47.81,47.81,1725
21-Dec-20,48.67,48.67,48.14,48.60,1167
18-Dec-20,50.45,50.79,48.99,48.99,954
17-Dec-20,52.00,52.00,50.70,50.84,32414
16-Dec-20,52.10,52.10,52.10,52.10,260
15-Dec-20,50.43,50.60,50.43,50.60,101
14-Dec-20,50.55,51.25,50.55,50.65,918
11-Dec-20,51.40,51.40,50.55,50.55,116468
10-Dec-20,50.71,51.20,50.64,51.20,456
09-Dec-20,52.32,52.32,51.15,51.93,10102
08-Dec-20,52.00,52.32,51.82,52.32,415
07-Dec-20,53.15,53.15,52.43,52.80,631
04-Dec-20,54.21,54.21,53.79,54.06,3026
03-Dec-20,52.84,52.94,52.65,52.94,370
02-Dec-20,52.39,53.20,52.39,53.04,528
01-Dec-20,52.80,52.80,52.40,52.45,1943
30-Nov-20,54.10,54.15,53.65,53.68,70742
27-Nov-20,56.10,56.50,54.60,54.89,1211
26-Nov-20,56.10,56.10,56.10,56.10,56
25-Nov-20,56.06,56.10,56.06,56.10,3814
24-Nov-20,56.00,56.92,56.00,56.06,89535
23-Nov-20,53.50,54.00,53.50,54.00,2482
20-Nov-20,52.55,52.55,52.50,52.50,578
19-Nov-20,51.25,51.25,51.25,51.25,153
18-Nov-20,52.70,53.05,51.95,51.95,11410
17-Nov-20,52.95,52.95,52.65,52.90,3069
16-Nov-20,52.00,52.50,51.28,52.14,25065
12-Nov-20,48.90,48.90,48.48,48.50,145
11-Nov-20,50.00,50.00,49.50,49.50,99
10-Nov-20,44.34,50.00,44.34,50.00,4920
09-Nov-20,42.95,50.25,42.95,47.95,75927
06-Nov-20,40.89,40.89,39.20,39.20,33077
05-Nov-20,42.75,43.45,41.47,43.45,837
04-Nov-20,46.74,46.74,42.43,42.43,2741
03-Nov-20,43.48,45.02,43.48,45.02,4977
30-Oct-20,45.95,45.95,41.13,41.38,53520
29-Oct-20,41.25,41.25,41.00,41.00,82
28-Oct-20,41.86,42.06,40.80,41.25,11993
27-Oct-20,42.50,42.50,41.95,42.00,6779
26-Oct-20,43.29,43.29,42.32,42.32,1361
23-Oct-20,43.61,43.70,43.43,43.70,11047
22-Oct-20,43.65,43.65,42.60,42.69,16005
21-Oct-20,42.50,42.50,42.50,42.50,42500
19-Oct-20,42.87,42.87,42.61,42.68,52037
16-Oct-20,44.53,44.53,43.90,43.90,1023
14-Oct-20,44.54,44.54,44.51,44.51,8905
13-Oct-20,44.54,44.54,44.54,44.54,3474
06-Oct-20,46.80,46.80,46.80,46.80,5148
05-Oct-20,47.00,47.00,46.80,46.80,103180
25-Sep-20,44.33,44.33,44.33,44.33,886
21-Sep-20,44.50,44.50,44.00,44.00,5290
17-Sep-20,46.00,46.00,46.00,46.00,23000
15-Sep-20,47.00,47.00,47.00,47.00,18800
11-Sep-20,44.27,44.27,44.27,44.27,1770
10-Sep-20,45.00,45.00,45.00,45.00,450
09-Sep-20,45.71,45.71,45.65,45.65,4568
08-Sep-20,47.09,47.09,47.09,47.09,9418
04-Sep-20,46.78,46.78,46.46,46.46,226573
03-Sep-20,47.67,47.67,46.07,46.07,2335
01-Sep-20,46.36,46.36,45.87,45.87,1839
31-Aug-20,47.50,47.58,47.50,47.50,96489
28-Aug-20,47.88,47.88,47.88,47.88,19152
26-Aug-20,48.63,48.63,48.20,48.22,16895
25-Aug-20,48.65,48.65,48.65,48.65,4865
21-Aug-20,47.84,47.84,47.84,47.84,1435
20-Aug-20,47.94,48.17,47.84,47.84,10540
19-Aug-20,47.60,47.60,46.43,46.75,46175
18-Aug-20,47.85,47.85,46.71,46.71,10504
17-Aug-20,47.00,47.10,46.95,46.95,80405
12-Aug-20,48.54,48.54,48.54,48.54,970
05-Aug-20,45.91,45.91,45.91,45.91,4591
03-Aug-20,45.89,45.89,45.89,45.89,32581
30-Jul-20,45.74,45.74,45.74,45.74,4574
29-Jul-20,45.09,45.09,45.09,45.09,9018
27-Jul-20,46.17,46.17,46.17,46.17,23085
23-Jul-20,47.15,47.15,47.15,47.15,14616
22-Jul-20,47.52,47.52,47.52,47.52,47520
20-Jul-20,49.35,49.35,49.35,49.35,54285
17-Jul-20,50.06,50.06,50.05,50.05,70073
16-Jul-20,48.79,48.79,48.79,48.79,5366
14-Jul-20,50.30,50.40,49.80,49.80,175116
09-Jul-20,46.20,46.20,45.57,45.57,18291
07-Jul-20,47.21,47.84,47.21,47.84,9920
06-Jul-20,49.09,49.09,48.89,48.89,979
01-Jul-20,48.50,48.50,48.50,48.50,48500
24-Jun-20,47.96,47.96,47.96,47.96,479
12-Jun-20,47.80,48.80,47.31,48.80,159284
09-Jun-20,53.20,53.20,51.79,51.79,10499
08-Jun-20,52.90,52.90,52.40,52.40,67482
05-Jun-20,51.81,51.81,51.81,51.81,82896
02-Jun-20,47.32,47.32,47.32,47.32,70980
29-May-20,46.11,46.11,46.11,46.11,69165
27-May-20,46.27,46.40,46.27,46.39,138999
18-May-20,46.40,46.45,46.40,46.45,27390
14-May-20,43.00,43.00,43.00,43.00,4300
13-May-20,46.00,46.00,44.80,44.80,30572
06-May-20,49.00,49.00,47.75,47.75,18245
28-Apr-20,54.00,54.60,54.00,54.60,20700
22-Apr-20,48.50,49.55,48.50,49.55,19895
20-Apr-20,49.00,49.00,49.00,49.00,3920
16-Apr-20,50.55,50.55,50.55,50.55,55605
08-Apr-20,50.67,50.67,50.34,50.34,68355
06-Apr-20,47.45,47.45,47.45,47.45,3321
02-Apr-20,43.70,43.70,43.70,43.70,3496
27-Mar-20,46.15,46.15,46.15,46.15,36920
26-Mar-20,45.41,45.43,45.41,45.43,80391
19-Mar-20,45.60,45.60,45.60,45.60,45600
02-Mar-20,59.65,59.65,59.65,59.65,1193
13-Jan-20,56.39,56.39,56.39,56.39,56390
10-Jan-20,54.81,54.81,54.81,54.81,54810
06-Jan-20,56.32,56.32,56.32,56.32,5632
27-Dec-19,55.91,55.91,55.91,55.91,5591
17-Dec-19,55.00,55.00,54.36,54.36,70796
11-Dec-19,57.20,57.20,57.20,57.20,17160
02-Dec-19,58.17,58.17,58.17,58.17,5817
27-Nov-19,58.60,58.60,58.60,58.60,5860
26-Nov-19,58.80,58.80,58.80,58.80,17640
21-Nov-19,57.68,57.68,57.68,57.68,5768
01-Nov-19,54.86,54.86,54.86,54.86,10972

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOXP34

cotações, gráficos e mais...