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
07/12/2021	-0,65%	-0,42	64,62	64,56	64,32	64,62	3K	4
06/12/2021	3,77%	2,36	65,04	63,71	63,71	65,49	13K	11
03/12/2021	-0,60%	-0,38	62,68	62,60	62,60	62,69	4K	3
02/12/2021	3,77%	2,29	63,06	59,58	59,58	63,06	97K	19
01/12/2021	-0,02%	-0,01	60,77	62,28	60,77	62,64	2K	11
30/11/2021	-2,42%	-1,51	60,78	60,94	59,59	61,86	334K	3.308
29/11/2021	-9,92%	-6,86	62,29	61,44	61,44	62,40	274K	17
26/11/2021	3,72%	2,48	69,15	66,65	62,30	69,15	4K	7
25/11/2021	0,98%	0,65	66,67	66,02	66,02	66,67	3K	4
24/11/2021	-0,84%	-0,56	66,02	66,31	66,02	66,31	463	2
23/11/2021	0,12%	0,08	66,58	67,10	66,58	67,10	7K	5

22/11/2021	0,21%	0,14	66,50	64,00	64,00	66,50	12K	7
19/11/2021	0,00%	0,00	66,36	66,36	66,36	66,36	995	1
18/11/2021	4,24%	2,70	66,36	66,37	66,25	66,66	6K	8
17/11/2021	-1,79%	-1,16	63,66	63,95	63,66	63,95	2K	2
16/11/2021	0,59%	0,38	64,82	65,66	64,82	65,66	2K	3
12/11/2021	0,91%	0,58	64,44	64,38	64,38	64,50	26K	5
11/11/2021	-1,75%	-1,14	63,86	63,30	63,30	63,86	380	3
10/11/2021	0,84%	0,54	65,00	64,20	64,20	65,00	8K	3
09/11/2021	-2,07%	-1,36	64,46	64,46	64,46	64,46	193	1
08/11/2021	2,11%	1,36	65,82	64,89	64,89	66,10	6K	6
05/11/2021	-0,83%	-0,54	64,46	64,86	64,46	64,86	129	2
04/11/2021	-0,88%	-0,58	65,00	65,26	64,57	65,26	6K	5
03/11/2021	0,97%	0,63	65,58	64,95	64,95	66,00	7K	7
01/11/2021	1,31%	0,84	64,95	64,62	64,62	64,95	7K	8
29/10/2021	0,23%	0,15	64,11	64,16	64,11	64,62	1K	6
28/10/2021	-0,47%	-0,30	63,96	64,14	63,33	64,20	2K	5
27/10/2021	-3,27%	-2,17	64,26	66,15	64,22	66,57	6K	10
26/10/2021	1,42%	0,93	66,43	65,72	65,72	66,43	7K	4
25/10/2021	-2,22%	-1,49	65,50	64,77	64,77	66,01	8K	12
22/10/2021	1,50%	0,99	66,99	67,55	66,99	67,69	8K	12
21/10/2021	0,46%	0,30	66,00	66,25	66,00	66,25	13K	6
20/10/2021	0,55%	0,36	65,70	65,35	65,35	66,18	6K	9
19/10/2021	1,49%	0,96	65,34	64,38	64,14	65,34	8K	17
18/10/2021	0,47%	0,30	64,38	66,18	64,22	66,18	12K	10
15/10/2021	-0,12%	-0,08	64,08	64,50	63,84	64,50	8K	9
14/10/2021	0,55%	0,35	64,16	62,58	62,58	64,16	219K	6
13/10/2021	0,42%	0,27	63,81	63,49	63,49	64,26	67K	8
11/10/2021	0,84%	0,53	63,54	63,15	63,15	63,54	2K	7
08/10/2021	1,16%	0,72	63,01	63,66	62,46	63,66	221K	6
07/10/2021	2,06%	1,26	62,29	62,49	62,10	63,06	4K	24
06/10/2021	0,21%	0,13	61,03	60,78	60,78	61,03	12K	3
05/10/2021	-0,20%	-0,12	60,90	61,02	60,89	61,02	731	5
04/10/2021	1,78%	1,07	61,02	59,95	59,95	61,20	29K	10
01/10/2021	0,72%	0,43	59,95	59,46	59,46	59,95	179	3
30/09/2021	-2,94%	-1,80	59,52	61,29	59,50	61,29	19K	8
29/09/2021	0,29%	0,18	61,32	61,32	61,20	61,32	306	5
28/09/2021	0,89%	0,54	61,14	61,14	61,14	61,14	611	1
24/09/2021	0,80%	0,48	60,60	60,12	60,12	60,60	180	2
23/09/2021	2,04%	1,20	60,12	59,81	59,81	60,12	5K	2
22/09/2021	1,34%	0,78	58,92	58,14	58,14	58,92	759	5
21/09/2021	-0,72%	-0,42	58,14	58,56	58,14	58,56	47K	3
20/09/2021	0,00%	0,00	58,56	58,14	58,14	58,56	1K	3
17/09/2021	-0,31%	-0,18	58,56	58,76	58,56	58,76	997	10
16/09/2021	0,50%	0,29	58,74	58,75	58,74	58,89	2K	3
15/09/2021	1,67%	0,96	58,45	57,49	57,49	58,45	6K	2
13/09/2021	-1,83%	-1,07	57,49	57,06	56,92	57,78	21K	11
10/09/2021	0,00%	0,00	58,56	58,56	58,56	58,56	58	1
09/09/2021	-2,98%	-1,80	58,56	59,47	58,56	59,76	167K	3
08/09/2021	3,09%	1,81	60,36	59,88	59,76	60,36	24K	3
06/09/2021	-0,43%	-0,25	58,55	59,37	58,55	59,40	1K	4
03/09/2021	-1,47%	-0,88	58,80	58,96	57,90	59,22	30K	10
02/09/2021	-0,53%	-0,32	59,68	59,28	59,28	59,68	5K	4
01/09/2021	3,73%	2,16	60,00	59,89	59,89	60,00	25K	2
31/08/2021	-0,62%	-0,36	57,84	57,96	57,84	57,96	289	2
30/08/2021	-1,27%	-0,75	58,20	58,95	57,61	58,95	2K	13
27/08/2021	-0,86%	-0,51	58,95	58,95	58,95	58,95	2K	3
26/08/2021	-0,80%	-0,48	59,46	59,88	58,99	59,88	8K	7
25/08/2021	-0,22%	-0,13	59,94	60,48	59,94	60,48	1K	3
24/08/2021	-1,61%	-0,98	60,07	60,07	60,07	60,07	18K	2
23/08/2021	-0,05%	-0,03	61,05	60,97	60,97	61,15	2K	6
20/08/2021	0,00%	0,00	61,08	60,96	60,96	61,08	488	3
19/08/2021	0,20%	0,12	61,08	60,28	60,28	61,26	5K	14
17/08/2021	-1,28%	-0,79	60,96	60,96	60,96	60,96	6K	1
16/08/2021	-0,27%	-0,17	61,75	61,74	61,74	61,75	4K	4
13/08/2021	0,57%	0,35	61,92	61,92	61,92	61,98	5K	6
12/08/2021	0,29%	0,18	61,57	61,50	61,50	61,57	2K	2
11/08/2021	0,99%	0,60	61,39	60,90	60,90	61,39	3K	2
10/08/2021	-1,25%	-0,77	60,79	60,96	60,79	60,96	30K	4
09/08/2021	1,68%	1,02	61,56	61,00	61,00	61,68	27K	7
05/08/2021	-0,15%	-0,09	60,54	60,54	60,54	60,54	181	2
04/08/2021	1,12%	0,67	60,63	60,63	60,63	60,63	60	1
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	-	-	59,34	59,10	58,08	59,34	2K	8

Date,Open,High,Low,Close,Volume
07-Dec-21,64.56,64.62,64.32,64.62,2638
06-Dec-21,63.71,65.49,63.71,65.04,13101
03-Dec-21,62.60,62.69,62.60,62.68,4444
02-Dec-21,59.58,63.06,59.58,63.06,96804
01-Dec-21,62.28,62.64,60.77,60.77,2302
30-Nov-21,60.94,61.86,59.59,60.78,333554
29-Nov-21,61.44,62.40,61.44,62.29,274295
26-Nov-21,66.65,69.15,62.30,69.15,4075
25-Nov-21,66.02,66.67,66.02,66.67,2589
24-Nov-21,66.31,66.31,66.02,66.02,463
23-Nov-21,67.10,67.10,66.58,66.58,7378
22-Nov-21,64.00,66.50,64.00,66.50,12402
19-Nov-21,66.36,66.36,66.36,66.36,995
18-Nov-21,66.37,66.66,66.25,66.36,5776
17-Nov-21,63.95,63.95,63.66,63.66,1982
16-Nov-21,65.66,65.66,64.82,64.82,2466
12-Nov-21,64.38,64.50,64.38,64.44,25714
11-Nov-21,63.30,63.86,63.30,63.86,380
10-Nov-21,64.20,65.00,64.20,65.00,8381
09-Nov-21,64.46,64.46,64.46,64.46,193
08-Nov-21,64.89,66.10,64.89,65.82,6049
05-Nov-21,64.86,64.86,64.46,64.46,129
04-Nov-21,65.26,65.26,64.57,65.00,6338
03-Nov-21,64.95,66.00,64.95,65.58,7351
01-Nov-21,64.62,64.95,64.62,64.95,7182
29-Oct-21,64.16,64.62,64.11,64.11,1157
28-Oct-21,64.14,64.20,63.33,63.96,1791
27-Oct-21,66.15,66.57,64.22,64.26,5626
26-Oct-21,65.72,66.43,65.72,66.43,7369
25-Oct-21,64.77,66.01,64.77,65.50,7530
22-Oct-21,67.55,67.69,66.99,66.99,8406
21-Oct-21,66.25,66.25,66.00,66.00,13464
20-Oct-21,65.35,66.18,65.35,65.70,5563
19-Oct-21,64.38,65.34,64.14,65.34,7784
18-Oct-21,66.18,66.18,64.22,64.38,12276
15-Oct-21,64.50,64.50,63.84,64.08,7685
14-Oct-21,62.58,64.16,62.58,64.16,218712
13-Oct-21,63.49,64.26,63.49,63.81,67135
11-Oct-21,63.15,63.54,63.15,63.54,1898
08-Oct-21,63.66,63.66,62.46,63.01,221036
07-Oct-21,62.49,63.06,62.10,62.29,3635
06-Oct-21,60.78,61.03,60.78,61.03,12265
05-Oct-21,61.02,61.02,60.89,60.90,731
04-Oct-21,59.95,61.20,59.95,61.02,28878
01-Oct-21,59.46,59.95,59.46,59.95,179
30-Sep-21,61.29,61.29,59.50,59.52,18984
29-Sep-21,61.32,61.32,61.20,61.32,306
28-Sep-21,61.14,61.14,61.14,61.14,611
24-Sep-21,60.12,60.60,60.12,60.60,180
23-Sep-21,59.81,60.12,59.81,60.12,5049
22-Sep-21,58.14,58.92,58.14,58.92,759
21-Sep-21,58.56,58.56,58.14,58.14,46746
20-Sep-21,58.14,58.56,58.14,58.56,1345
17-Sep-21,58.76,58.76,58.56,58.56,997
16-Sep-21,58.75,58.89,58.74,58.74,1821
15-Sep-21,57.49,58.45,57.49,58.45,6017
13-Sep-21,57.06,57.78,56.92,57.49,21160
10-Sep-21,58.56,58.56,58.56,58.56,58
09-Sep-21,59.47,59.76,58.56,58.56,167161
08-Sep-21,59.88,60.36,59.76,60.36,24024
06-Sep-21,59.37,59.40,58.55,58.55,1363
03-Sep-21,58.96,59.22,57.90,58.80,29801
02-Sep-21,59.28,59.68,59.28,59.68,4638
01-Sep-21,59.89,60.00,59.89,60.00,24555
31-Aug-21,57.96,57.96,57.84,57.84,289
30-Aug-21,58.95,58.95,57.61,58.20,1793
27-Aug-21,58.95,58.95,58.95,58.95,1709
26-Aug-21,59.88,59.88,58.99,59.46,7838
25-Aug-21,60.48,60.48,59.94,59.94,1025
24-Aug-21,60.07,60.07,60.07,60.07,18141
23-Aug-21,60.97,61.15,60.97,61.05,2320
20-Aug-21,60.96,61.08,60.96,61.08,488
19-Aug-21,60.28,61.26,60.28,61.08,5256
17-Aug-21,60.96,60.96,60.96,60.96,6096
16-Aug-21,61.74,61.75,61.74,61.75,3643
13-Aug-21,61.92,61.98,61.92,61.92,4891
12-Aug-21,61.50,61.57,61.50,61.57,2093
11-Aug-21,60.90,61.39,60.90,61.39,2577
10-Aug-21,60.96,60.96,60.79,60.79,30411
09-Aug-21,61.00,61.68,61.00,61.56,26816
05-Aug-21,60.54,60.54,60.54,60.54,181
04-Aug-21,60.63,60.63,60.63,60.63,60
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BOXP34

cotações, gráficos e mais...