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
03/08/2021	-0,86%	-0,52	59,96	60,24	59,96	60,24	390K	6
02/08/2021	-1,08%	-0,66	60,48	60,00	60,00	60,72	4K	4
30/07/2021	1,39%	0,84	61,14	61,20	60,64	61,20	11K	4
29/07/2021	2,13%	1,26	60,30	60,30	60,30	60,30	180	1
28/07/2021	-2,19%	-1,32	59,04	61,00	59,04	61,00	836K	13
27/07/2021	0,80%	0,48	60,36	60,36	60,36	60,36	9K	1
26/07/2021	-0,33%	-0,20	59,88	59,65	59,65	59,88	45K	4
23/07/2021	0,64%	0,38	60,08	60,00	60,00	60,08	3K	3
22/07/2021	-2,55%	-1,56	59,70	59,60	59,60	59,70	298	4
21/07/2021	0,92%	0,56	61,26	61,31	61,26	61,31	56K	2
20/07/2021	5,13%	2,96	60,70	60,54	60,54	60,70	4K	2

19/07/2021	-2,71%	-1,61	57,74	58,32	57,74	58,32	29K	5
16/07/2021	-1,05%	-0,63	59,35	59,58	59,35	59,58	6K	2
15/07/2021	1,10%	0,65	59,98	59,25	59,25	59,98	359	3
14/07/2021	-3,72%	-2,29	59,33	59,37	59,28	59,37	62K	16
12/07/2021	2,50%	1,50	61,62	59,88	59,88	62,64	28K	19
08/07/2021	-0,40%	-0,24	60,12	60,12	60,12	60,12	901	1
07/07/2021	-0,30%	-0,18	60,36	59,83	59,83	60,66	3K	6
06/07/2021	3,79%	2,21	60,54	59,64	59,64	60,54	49K	4
05/07/2021	-0,03%	-0,02	58,33	59,31	58,33	59,31	117	2
02/07/2021	0,26%	0,15	58,35	58,62	58,15	58,88	2K	8
01/07/2021	1,89%	1,08	58,20	57,81	57,81	58,44	1K	6
30/06/2021	1,15%	0,65	57,12	57,66	56,90	57,66	72K	8
29/06/2021	-2,57%	-1,49	56,47	57,53	56,47	57,53	4K	5
28/06/2021	-1,95%	-1,15	57,96	59,35	57,62	59,35	407	5
25/06/2021	1,91%	1,11	59,11	59,11	59,11	59,11	4K	2
24/06/2021	-1,88%	-1,11	58,00	58,37	58,00	58,37	638	2
23/06/2021	0,42%	0,25	59,11	58,50	58,50	59,11	471	4
22/06/2021	0,43%	0,25	58,86	59,88	58,86	59,88	92K	29
21/06/2021	-2,10%	-1,26	58,61	59,87	58,61	59,87	587	2
18/06/2021	-1,59%	-0,97	59,87	57,79	57,79	63,42	98K	40
17/06/2021	-0,75%	-0,46	60,84	60,84	60,84	60,84	365	1
16/06/2021	0,00%	0,00	61,30	61,30	61,30	61,40	7K	14
15/06/2021	-2,51%	-1,58	61,30	61,30	61,30	61,30	6K	2
14/06/2021	-0,29%	-0,18	62,88	62,88	62,88	62,88	125	1
11/06/2021	1,92%	1,19	63,06	62,60	62,58	63,06	10K	4
10/06/2021	-0,51%	-0,32	61,87	61,87	61,87	61,87	10K	3
09/06/2021	0,34%	0,21	62,19	62,19	62,19	62,19	3K	1
08/06/2021	0,00%	0,00	61,98	61,98	61,98	61,98	371	1
07/06/2021	2,18%	1,32	61,98	64,72	60,94	64,72	21K	11
04/06/2021	-1,35%	-0,83	60,66	60,48	60,48	60,66	13K	8
02/06/2021	-0,45%	-0,28	61,49	61,60	61,22	61,60	13K	27
01/06/2021	-0,91%	-0,57	61,77	61,49	61,49	61,77	13K	5
31/05/2021	1,37%	0,84	62,34	61,50	61,50	62,34	4K	3
27/05/2021	-0,42%	-0,26	61,50	61,70	61,44	61,70	11K	5
26/05/2021	1,20%	0,73	61,76	62,70	61,18	62,70	16K	7
25/05/2021	-2,74%	-1,72	61,03	62,75	60,50	62,75	47K	16
24/05/2021	5,64%	3,35	62,75	60,66	60,66	62,75	31K	9
21/05/2021	1,54%	0,90	59,40	59,08	59,08	59,40	13K	4
20/05/2021	0,84%	0,49	58,50	57,60	57,60	58,50	116	2
19/05/2021	-2,24%	-1,33	58,01	58,91	57,22	58,91	36K	7
18/05/2021	2,06%	1,20	59,34	59,10	58,08	59,34	2K	8
17/05/2021	2,72%	1,54	58,14	57,71	57,20	58,14	123K	15
14/05/2021	1,52%	0,85	56,60	57,14	56,20	57,14	3K	5
13/05/2021	1,00%	0,55	55,75	55,21	55,21	55,94	131K	9
12/05/2021	-1,60%	-0,90	55,20	55,75	55,20	56,10	55K	9
11/05/2021	-1,58%	-0,90	56,10	56,55	56,10	56,75	53K	5
10/05/2021	0,44%	0,25	57,00	56,75	56,62	57,40	151K	6
07/05/2021	1,70%	0,95	56,75	57,05	56,24	57,05	68K	3
06/05/2021	-2,36%	-1,35	55,80	58,55	55,80	58,55	5K	4
05/05/2021	-2,64%	-1,55	57,15	59,00	56,85	59,00	2K	5
04/05/2021	0,02%	0,01	58,70	58,69	58,69	59,25	99K	9
03/05/2021	-1,36%	-0,81	58,69	59,95	58,55	59,95	2K	11
30/04/2021	1,45%	0,85	59,50	59,18	58,65	59,55	75K	53
29/04/2021	1,66%	0,96	58,65	58,00	58,00	58,65	1K	2
28/04/2021	-3,20%	-1,91	57,69	58,25	57,69	58,55	4K	16
27/04/2021	1,59%	0,93	59,60	58,30	58,30	59,60	79K	12
26/04/2021	0,12%	0,07	58,67	57,05	57,05	59,10	23K	13
23/04/2021	0,77%	0,45	58,60	58,15	58,15	58,65	83K	9
22/04/2021	-1,36%	-0,80	58,15	58,65	58,15	58,65	234	3
20/04/2021	-0,59%	-0,35	58,95	58,59	57,95	58,95	20K	10
19/04/2021	0,59%	0,35	59,30	58,95	58,90	59,30	18K	4
16/04/2021	-0,17%	-0,10	58,95	59,15	58,95	59,15	66K	7
15/04/2021	-1,75%	-1,05	59,05	60,00	58,95	60,00	72K	7
14/04/2021	-0,50%	-0,30	60,10	60,05	60,05	60,65	49K	5
13/04/2021	0,92%	0,55	60,40	59,85	59,85	60,40	50K	13
12/04/2021	0,69%	0,41	59,85	59,68	59,68	59,85	22K	4
09/04/2021	1,09%	0,64	59,44	59,05	57,85	59,60	13K	18
07/04/2021	1,29%	0,75	58,80	58,05	58,04	58,80	67K	8
06/04/2021	-1,19%	-0,70	58,05	58,75	58,00	59,10	15K	14
05/04/2021	0,09%	0,05	58,75	59,05	58,75	59,05	20K	6
01/04/2021	2,32%	1,33	58,70	58,10	58,10	59,05	162K	15
31/03/2021	-4,06%	-2,43	57,37	59,80	57,00	59,80	25K	9
30/03/2021	-2,21%	-1,35	59,80	60,64	58,45	60,64	12K	8
29/03/2021	3,47%	2,05	61,15	61,15	61,15	61,15	122	2
25/03/2021	1,72%	1,00	59,10	58,55	58,55	59,20	42K	16
24/03/2021	2,74%	1,55	58,10	57,00	57,00	58,10	65K	3
23/03/2021	-1,22%	-0,70	56,55	56,50	56,00	56,55	81K	5
22/03/2021	-0,43%	-0,25	57,25	57,77	56,50	57,77	7K	7
19/03/2021	-2,71%	-1,60	57,50	58,90	57,50	58,90	1K	4
18/03/2021	-0,34%	-0,20	59,10	59,36	59,05	59,55	30K	5
17/03/2021	-0,50%	-0,30	59,30	59,60	59,30	59,95	54K	4
16/03/2021	-0,83%	-0,50	59,60	59,00	58,60	59,65	58K	15
12/03/2021	0,70%	0,42	60,10	60,66	59,75	61,20	35K	9
11/03/2021	-1,52%	-0,92	59,68	59,95	59,68	59,95	41K	11
10/03/2021	-2,02%	-1,25	60,60	60,00	60,00	61,50	12K	8
09/03/2021	-1,75%	-1,10	61,85	63,20	61,85	63,20	90K	10
08/03/2021	9,38%	5,40	62,95	57,55	57,55	62,95	35K	8
05/03/2021	-0,42%	-0,24	57,55	58,15	56,70	58,15	1K	15
04/03/2021	-2,38%	-1,41	57,79	57,79	57,79	57,79	121K	1
03/03/2021	3,59%	2,05	59,20	60,22	59,20	60,75	726K	10
02/03/2021	-0,26%	-0,15	57,15	62,30	57,00	62,30	108K	9
01/03/2021	2,76%	1,54	57,30	56,40	56,40	57,30	21K	4
26/02/2021	-1,74%	-0,99	55,76	61,15	55,40	61,15	162K	11
25/02/2021	4,13%	2,25	56,75	58,00	56,75	58,15	2K	11
23/02/2021	3,73%	1,96	54,50	52,05	52,05	54,60	71K	5
22/02/2021	5,71%	2,84	52,54	50,30	50,30	52,80	373K	9
19/02/2021	0,30%	0,15	49,70	49,80	49,48	49,95	71K	5
18/02/2021	-1,59%	-0,80	49,55	50,72	49,55	50,72	104K	7
17/02/2021	-0,30%	-0,15	50,35	50,05	50,02	50,35	25K	17
12/02/2021	-0,10%	-0,05	50,50	50,55	50,15	50,87	152K	8
11/02/2021	-1,17%	-0,60	50,55	51,03	50,55	51,03	32K	3
10/02/2021	-0,87%	-0,45	51,15	51,60	51,00	51,60	9K	9
09/02/2021	1,24%	0,63	51,60	52,00	51,10	52,00	246K	6
08/02/2021	2,87%	1,42	50,97	49,56	49,56	50,97	20K	8
05/02/2021	-1,28%	-0,64	49,55	50,19	49,32	50,19	51K	11
04/02/2021	4,76%	2,28	50,19	49,77	49,65	50,19	1K	3
03/02/2021	-0,87%	-0,42	47,91	48,20	47,91	48,20	10K	4
02/02/2021	-0,76%	-0,37	48,33	48,48	48,33	48,48	290	2
01/02/2021	-2,89%	-1,45	48,70	48,70	48,70	49,53	11K	6
29/01/2021	-0,44%	-0,22	50,15	49,75	49,65	50,20	199	4
28/01/2021	3,81%	1,85	50,37	49,68	49,68	50,64	50K	7
27/01/2021	-1,30%	-0,64	48,52	48,04	47,70	48,84	81K	9
26/01/2021	-1,29%	-0,64	49,16	50,00	49,16	50,00	83K	3
22/01/2021	1,63%	0,80	49,80	49,47	49,47	49,80	98K	9
21/01/2021	-2,31%	-1,16	49,00	49,00	49,00	49,10	931	4
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	-	-	49,34	50,30	48,60	50,30	120K	13

Date,Open,High,Low,Close,Volume
03-Aug-21,60.24,60.24,59.96,59.96,390055
02-Aug-21,60.00,60.72,60.00,60.48,4309
30-Jul-21,61.20,61.20,60.64,61.14,11329
29-Jul-21,60.30,60.30,60.30,60.30,180
28-Jul-21,61.00,61.00,59.04,59.04,835696
27-Jul-21,60.36,60.36,60.36,60.36,9054
26-Jul-21,59.65,59.88,59.65,59.88,44740
23-Jul-21,60.00,60.08,60.00,60.08,3079
22-Jul-21,59.60,59.70,59.60,59.70,298
21-Jul-21,61.31,61.31,61.26,61.26,56220
20-Jul-21,60.54,60.70,60.54,60.70,3634
19-Jul-21,58.32,58.32,57.74,57.74,29160
16-Jul-21,59.58,59.58,59.35,59.35,6017
15-Jul-21,59.25,59.98,59.25,59.98,359
14-Jul-21,59.37,59.37,59.28,59.33,62491
12-Jul-21,59.88,62.64,59.88,61.62,27854
08-Jul-21,60.12,60.12,60.12,60.12,901
07-Jul-21,59.83,60.66,59.83,60.36,3074
06-Jul-21,59.64,60.54,59.64,60.54,49270
05-Jul-21,59.31,59.31,58.33,58.33,117
02-Jul-21,58.62,58.88,58.15,58.35,1641
01-Jul-21,57.81,58.44,57.81,58.20,1106
30-Jun-21,57.66,57.66,56.90,57.12,72040
29-Jun-21,57.53,57.53,56.47,56.47,4362
28-Jun-21,59.35,59.35,57.62,57.96,407
25-Jun-21,59.11,59.11,59.11,59.11,4137
24-Jun-21,58.37,58.37,58.00,58.00,638
23-Jun-21,58.50,59.11,58.50,59.11,471
22-Jun-21,59.88,59.88,58.86,58.86,92127
21-Jun-21,59.87,59.87,58.61,58.61,587
18-Jun-21,57.79,63.42,57.79,59.87,98489
17-Jun-21,60.84,60.84,60.84,60.84,365
16-Jun-21,61.30,61.40,61.30,61.30,7479
15-Jun-21,61.30,61.30,61.30,61.30,6130
14-Jun-21,62.88,62.88,62.88,62.88,125
11-Jun-21,62.60,63.06,62.58,63.06,10311
10-Jun-21,61.87,61.87,61.87,61.87,10270
09-Jun-21,62.19,62.19,62.19,62.19,3420
08-Jun-21,61.98,61.98,61.98,61.98,371
07-Jun-21,64.72,64.72,60.94,61.98,21381
04-Jun-21,60.48,60.66,60.48,60.66,13015
02-Jun-21,61.60,61.60,61.22,61.49,12844
01-Jun-21,61.49,61.77,61.49,61.77,13301
31-May-21,61.50,62.34,61.50,62.34,4205
27-May-21,61.70,61.70,61.44,61.50,10766
26-May-21,62.70,62.70,61.18,61.76,15928
25-May-21,62.75,62.75,60.50,61.03,47488
24-May-21,60.66,62.75,60.66,62.75,30648
21-May-21,59.08,59.40,59.08,59.40,13355
20-May-21,57.60,58.50,57.60,58.50,116
19-May-21,58.91,58.91,57.22,58.01,36342
18-May-21,59.10,59.34,58.08,59.34,1536
17-May-21,57.71,58.14,57.20,58.14,122606
14-May-21,57.14,57.14,56.20,56.60,3478
13-May-21,55.21,55.94,55.21,55.75,130859
12-May-21,55.75,56.10,55.20,55.20,55008
11-May-21,56.55,56.75,56.10,56.10,52980
10-May-21,56.75,57.40,56.62,57.00,151330
07-May-21,57.05,57.05,56.24,56.75,67625
06-May-21,58.55,58.55,55.80,55.80,4729
05-May-21,59.00,59.00,56.85,57.15,2108
04-May-21,58.69,59.25,58.69,58.70,98708
03-May-21,59.95,59.95,58.55,58.69,2003
30-Apr-21,59.18,59.55,58.65,59.50,75108
29-Apr-21,58.00,58.65,58.00,58.65,1403
28-Apr-21,58.25,58.55,57.69,57.69,4255
27-Apr-21,58.30,59.60,58.30,59.60,78612
26-Apr-21,57.05,59.10,57.05,58.67,22873
23-Apr-21,58.15,58.65,58.15,58.60,82555
22-Apr-21,58.65,58.65,58.15,58.15,234
20-Apr-21,58.59,58.95,57.95,58.95,19730
19-Apr-21,58.95,59.30,58.90,59.30,17892
16-Apr-21,59.15,59.15,58.95,58.95,66046
15-Apr-21,60.00,60.00,58.95,59.05,71573
14-Apr-21,60.05,60.65,60.05,60.10,49162
13-Apr-21,59.85,60.40,59.85,60.40,49786
12-Apr-21,59.68,59.85,59.68,59.85,21537
09-Apr-21,59.05,59.60,57.85,59.44,12869
07-Apr-21,58.05,58.80,58.04,58.80,66520
06-Apr-21,58.75,59.10,58.00,58.05,15276
05-Apr-21,59.05,59.05,58.75,58.75,20010
01-Apr-21,58.10,59.05,58.10,58.70,161858
31-Mar-21,59.80,59.80,57.00,57.37,24691
30-Mar-21,60.64,60.64,58.45,59.80,12248
29-Mar-21,61.15,61.15,61.15,61.15,122
25-Mar-21,58.55,59.20,58.55,59.10,41919
24-Mar-21,57.00,58.10,57.00,58.10,65134
23-Mar-21,56.50,56.55,56.00,56.55,81438
22-Mar-21,57.77,57.77,56.50,57.25,7307
19-Mar-21,58.90,58.90,57.50,57.50,1221
18-Mar-21,59.36,59.55,59.05,59.10,30035
17-Mar-21,59.60,59.95,59.30,59.30,53549
16-Mar-21,59.00,59.65,58.60,59.60,58256
12-Mar-21,60.66,61.20,59.75,60.10,35275
11-Mar-21,59.95,59.95,59.68,59.68,41471
10-Mar-21,60.00,61.50,60.00,60.60,12462
09-Mar-21,63.20,63.20,61.85,61.85,90306
08-Mar-21,57.55,62.95,57.55,62.95,35412
05-Mar-21,58.15,58.15,56.70,57.55,1431
04-Mar-21,57.79,57.79,57.79,57.79,121359
03-Mar-21,60.22,60.75,59.20,59.20,726146
02-Mar-21,62.30,62.30,57.00,57.15,107639
01-Mar-21,56.40,57.30,56.40,57.30,20678
26-Feb-21,61.15,61.15,55.40,55.76,161704
25-Feb-21,58.00,58.15,56.75,56.75,2460
23-Feb-21,52.05,54.60,52.05,54.50,71490
22-Feb-21,50.30,52.80,50.30,52.54,373345
19-Feb-21,49.80,49.95,49.48,49.70,70831
18-Feb-21,50.72,50.72,49.55,49.55,104134
17-Feb-21,50.05,50.35,50.02,50.35,25278
12-Feb-21,50.55,50.87,50.15,50.50,152283
11-Feb-21,51.03,51.03,50.55,50.55,32137
10-Feb-21,51.60,51.60,51.00,51.15,8541
09-Feb-21,52.00,52.00,51.10,51.60,246415
08-Feb-21,49.56,50.97,49.56,50.97,19952
05-Feb-21,50.19,50.19,49.32,49.55,51052
04-Feb-21,49.77,50.19,49.65,50.19,1092
03-Feb-21,48.20,48.20,47.91,47.91,9930
02-Feb-21,48.48,48.48,48.33,48.33,290
01-Feb-21,48.70,49.53,48.70,48.70,11380
29-Jan-21,49.75,50.20,49.65,50.15,199
28-Jan-21,49.68,50.64,49.68,50.37,50138
27-Jan-21,48.04,48.84,47.70,48.52,80797
26-Jan-21,50.00,50.00,49.16,49.16,83033
22-Jan-21,49.47,49.80,49.47,49.80,98268
21-Jan-21,49.00,49.10,49.00,49.00,931
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...