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
19/11/2024	2,89%	1,29	45,99	45,58	45,58	45,99	275	4
18/11/2024	-2,51%	-1,15	44,70	45,51	44,70	45,51	492	4
13/11/2024	-7,65%	-3,80	45,85	46,00	45,85	46,50	15K	5
11/11/2024	4,09%	1,95	49,65	49,65	49,65	49,65	198	1
08/11/2024	2,03%	0,95	47,70	47,85	47,70	47,85	239	3
07/11/2024	1,85%	0,85	46,75	46,48	46,40	46,80	512	4
06/11/2024	-1,50%	-0,70	45,90	46,00	45,42	46,00	137	3

01/11/2024	-0,43%	-0,20	46,60	47,95	46,60	48,25	334	3
31/10/2024	-2,50%	-1,20	46,80	46,85	46,80	46,85	1K	2
30/10/2024	-4,00%	-2,00	48,00	48,00	48,00	48,00	48	1
29/10/2024	0,00%	0,00	50,00	50,00	50,00	50,00	5K	1
28/10/2024	1,11%	0,55	50,00	49,45	49,45	50,00	6K	2
24/10/2024	0,00%	0,00	49,45	49,60	49,45	49,60	296	2
23/10/2024	-3,70%	-1,90	49,45	49,45	49,45	49,45	49	1
21/10/2024	0,98%	0,50	51,35	51,35	51,35	51,35	462	1
18/10/2024	2,52%	1,25	50,85	50,85	50,85	50,85	610	1
16/10/2024	0,40%	0,20	49,60	49,60	49,60	49,60	49	1
15/10/2024	5,67%	2,65	49,40	47,10	47,10	49,40	343	3
14/10/2024	0,21%	0,10	46,75	47,25	46,75	47,25	14K	2
11/10/2024	2,19%	1,00	46,65	47,15	46,40	47,15	752	3
10/10/2024	2,47%	1,10	45,65	46,15	45,45	46,15	4K	6
08/10/2024	2,67%	1,16	44,55	44,80	44,55	44,80	5K	2
07/10/2024	-1,39%	-0,61	43,39	43,39	43,39	43,39	5K	2
04/10/2024	0,55%	0,24	44,00	44,10	43,86	44,10	5K	4
03/10/2024	1,11%	0,48	43,76	43,28	43,28	43,76	217	3
02/10/2024	-1,19%	-0,52	43,28	43,28	43,28	43,28	173	1
01/10/2024	-0,64%	-0,28	43,80	43,80	43,28	43,80	521	3
30/09/2024	0,34%	0,15	44,08	43,52	43,52	44,08	392	2
27/09/2024	-0,84%	-0,37	43,93	43,93	43,93	43,93	87	1
26/09/2024	-1,56%	-0,70	44,30	45,04	44,28	45,04	3K	4
25/09/2024	0,11%	0,05	45,00	45,10	45,00	45,10	180	2
24/09/2024	-0,55%	-0,25	44,95	44,79	44,79	44,95	269	2
23/09/2024	1,44%	0,64	45,20	45,48	45,20	45,48	3K	5
20/09/2024	-0,91%	-0,41	44,56	44,56	44,56	44,56	45K	1
19/09/2024	-0,07%	-0,03	44,97	44,10	44,10	44,97	621	2
18/09/2024	1,53%	0,68	45,00	43,80	43,80	45,00	6K	6
17/09/2024	0,00%	0,00	44,32	44,32	44,32	44,32	88	1
16/09/2024	5,83%	2,44	44,32	44,28	44,28	44,56	45K	3
11/09/2024	0,67%	0,28	41,88	41,88	41,88	41,88	83	1
10/09/2024	0,58%	0,24	41,60	41,30	41,30	41,60	165	2
09/09/2024	-0,86%	-0,36	41,36	41,40	41,36	41,68	455	3
06/09/2024	0,00%	0,00	41,72	41,72	41,72	41,72	125	1
05/09/2024	0,10%	0,04	41,72	42,13	41,72	42,13	334	3
04/09/2024	-0,41%	-0,17	41,68	42,26	41,68	42,30	9K	4
03/09/2024	-0,83%	-0,35	41,85	42,20	41,85	42,20	84	2
02/09/2024	-0,75%	-0,32	42,20	42,98	42,20	42,98	127	3
30/08/2024	1,24%	0,52	42,52	42,80	42,52	42,80	85	2
29/08/2024	2,89%	1,18	42,00	40,90	40,90	42,00	492	4
27/08/2024	6,58%	2,52	40,82	40,70	40,70	40,82	489	3
19/08/2024	0,21%	0,08	38,30	38,31	38,30	38,31	3K	2
15/08/2024	1,00%	0,38	38,22	38,22	38,22	38,22	76	1
14/08/2024	0,32%	0,12	37,84	37,76	37,76	37,84	75	2
13/08/2024	-0,63%	-0,24	37,72	38,33	37,72	38,33	190	3
12/08/2024	0,32%	0,12	37,96	37,96	37,96	37,96	189	1
09/08/2024	-1,25%	-0,48	37,84	37,65	37,65	37,85	1K	3
08/08/2024	0,63%	0,24	38,32	38,43	38,08	38,43	153	4
07/08/2024	-0,83%	-0,32	38,08	39,28	38,08	39,28	155	3
06/08/2024	1,05%	0,40	38,40	38,40	38,40	38,40	153	1
05/08/2024	-0,42%	-0,16	38,00	37,64	37,64	38,00	265	2
02/08/2024	-4,60%	-1,84	38,16	38,12	37,92	38,16	114	3
01/08/2024	0,10%	0,04	40,00	40,05	40,00	40,44	120	3
31/07/2024	-1,21%	-0,49	39,96	40,16	39,96	40,16	361	2
30/07/2024	0,42%	0,17	40,45	40,52	39,83	40,52	3K	8
29/07/2024	1,82%	0,72	40,28	40,01	40,01	40,28	69K	6
26/07/2024	2,67%	1,03	39,56	39,56	39,56	39,56	4K	1
25/07/2024	1,05%	0,40	38,53	38,60	38,53	38,85	2K	4
24/07/2024	0,03%	0,01	38,13	38,13	38,13	38,13	1K	1
23/07/2024	1,28%	0,48	38,12	38,12	38,12	38,12	152	2
22/07/2024	2,28%	0,84	37,64	37,17	37,17	37,64	299	3
19/07/2024	-0,49%	-0,18	36,80	36,80	36,80	36,80	36	1
15/07/2024	0,71%	0,26	36,98	36,98	36,98	36,98	73	2
12/07/2024	4,44%	1,56	36,72	35,16	35,16	36,72	15K	3
11/07/2024	5,11%	1,71	35,16	35,16	35,16	35,16	738	1
10/07/2024	1,83%	0,60	33,45	33,06	33,06	33,45	166	2
09/07/2024	-0,73%	-0,24	32,85	32,67	32,67	32,85	229	4
08/07/2024	0,36%	0,12	33,09	33,39	33,03	33,39	2K	5
05/07/2024	-4,16%	-1,43	32,97	34,00	32,97	34,00	42K	3
03/07/2024	1,21%	0,41	34,40	34,40	34,40	34,40	34	1
01/07/2024	0,18%	0,06	33,99	33,99	33,99	33,99	33	1
28/06/2024	-3,06%	-1,07	33,93	33,75	33,48	33,96	2K	6
27/06/2024	2,97%	1,01	35,00	35,99	35,00	35,99	105	2
26/06/2024	1,16%	0,39	33,99	33,99	33,99	33,99	67	2
25/06/2024	-0,09%	-0,03	33,60	33,60	33,60	33,60	537	1
24/06/2024	0,09%	0,03	33,63	33,84	33,53	33,84	2K	7
21/06/2024	-0,06%	-0,02	33,60	33,84	33,60	33,84	67	2
20/06/2024	-1,90%	-0,65	33,62	33,69	33,62	33,69	739	3
19/06/2024	0,82%	0,28	34,27	34,27	34,27	34,27	34	1
18/06/2024	2,91%	0,96	33,99	33,99	33,60	33,99	6K	3
17/06/2024	0,27%	0,09	33,03	33,03	33,03	33,03	33	1
14/06/2024	0,89%	0,29	32,94	32,65	32,65	32,94	98	2
12/06/2024	3,75%	1,18	32,65	31,60	31,60	32,98	11K	5
11/06/2024	0,00%	0,00	31,47	31,47	31,47	31,47	346	1
07/06/2024	-0,98%	-0,31	31,47	31,56	31,47	31,56	882	3
06/06/2024	-0,06%	-0,02	31,78	31,78	31,78	31,78	349	1
05/06/2024	-0,84%	-0,27	31,80	31,89	31,80	31,89	3K	2
04/06/2024	1,33%	0,42	32,07	31,68	31,68	32,07	7K	3
31/05/2024	7,32%	2,16	31,65	31,65	31,65	31,65	126	1
29/05/2024	-2,87%	-0,87	29,49	29,99	29,49	29,99	2K	4
28/05/2024	-1,84%	-0,57	30,36	30,36	30,36	30,36	333	1
24/05/2024	-2,92%	-0,93	30,93	30,93	30,93	30,93	30	1
22/05/2024	4,46%	1,36	31,86	32,07	31,74	32,07	510	3
21/05/2024	-4,72%	-1,51	30,50	30,50	30,50	30,50	183	2
20/05/2024	-0,93%	-0,30	32,01	32,01	32,01	32,01	192	1
17/05/2024	-1,10%	-0,36	32,31	32,55	32,31	32,55	129	3
16/05/2024	-1,63%	-0,54	32,67	32,78	32,67	32,78	655	2
15/05/2024	5,53%	1,74	33,21	33,72	33,21	33,72	504	3
10/05/2024	2,54%	0,78	31,47	31,52	31,32	31,52	534	3
08/05/2024	-0,78%	-0,24	30,69	30,78	30,69	30,78	153	3
07/05/2024	0,10%	0,03	30,93	31,00	30,93	31,00	773	2
03/05/2024	1,78%	0,54	30,90	39,98	30,90	39,98	4K	11
02/05/2024	-3,44%	-1,08	30,36	30,36	30,36	30,36	30	1
30/04/2024	-0,98%	-0,31	31,44	31,44	31,44	31,44	125	1
26/04/2024	1,37%	0,43	31,75	31,95	31,75	31,95	984	2
25/04/2024	-2,76%	-0,89	31,32	31,35	31,32	31,35	595	2
24/04/2024	-2,31%	-0,76	32,21	32,16	32,16	32,21	1K	3
23/04/2024	3,78%	1,20	32,97	32,46	32,46	32,97	325	4
22/04/2024	3,52%	1,08	31,77	31,86	31,77	31,86	603	2
18/04/2024	-12,29%	-4,30	30,69	30,58	30,38	30,81	2K	7
17/04/2024	14,23%	4,36	34,99	30,66	30,66	34,99	1K	4
16/04/2024	0,99%	0,30	30,63	30,72	30,63	30,72	3K	2
15/04/2024	-2,13%	-0,66	30,33	30,85	30,33	30,85	946	6
12/04/2024	-2,55%	-0,81	30,99	31,32	30,99	31,35	532	5
11/04/2024	-1,76%	-0,57	31,80	31,80	31,80	31,86	2K	3
09/04/2024	1,63%	0,52	32,37	31,85	31,85	32,37	33K	2
08/04/2024	3,58%	1,10	31,85	31,62	31,62	31,85	95	2
05/04/2024	-1,44%	-0,45	30,75	31,08	30,60	31,08	646	4
04/04/2024	0,16%	0,05	31,20	31,20	31,20	31,20	218	1
02/04/2024	-2,96%	-0,95	31,15	31,15	31,15	31,15	31	1
01/04/2024	4,73%	1,45	32,10	33,99	32,10	33,99	261	3
26/03/2024	-3,43%	-1,09	30,65	31,65	30,65	31,74	31K	5
25/03/2024	-1,95%	-0,63	31,74	31,74	31,74	31,74	317	1
22/03/2024	-1,19%	-0,39	32,37	32,76	32,37	32,76	65	2
21/03/2024	3,02%	0,96	32,76	32,76	32,76	32,76	3K	2
20/03/2024	-	-	31,80	31,83	31,77	31,86	254	5

Date,Open,High,Low,Close,Volume
19-Nov-24,45.58,45.99,45.58,45.99,275
18-Nov-24,45.51,45.51,44.70,44.70,492
13-Nov-24,46.00,46.50,45.85,45.85,14989
11-Nov-24,49.65,49.65,49.65,49.65,198
08-Nov-24,47.85,47.85,47.70,47.70,239
07-Nov-24,46.48,46.80,46.40,46.75,512
06-Nov-24,46.00,46.00,45.42,45.90,137
01-Nov-24,47.95,48.25,46.60,46.60,334
31-Oct-24,46.85,46.85,46.80,46.80,1030
30-Oct-24,48.00,48.00,48.00,48.00,48
29-Oct-24,50.00,50.00,50.00,50.00,4750
28-Oct-24,49.45,50.00,49.45,50.00,6098
24-Oct-24,49.60,49.60,49.45,49.45,296
23-Oct-24,49.45,49.45,49.45,49.45,49
21-Oct-24,51.35,51.35,51.35,51.35,462
18-Oct-24,50.85,50.85,50.85,50.85,610
16-Oct-24,49.60,49.60,49.60,49.60,49
15-Oct-24,47.10,49.40,47.10,49.40,343
14-Oct-24,47.25,47.25,46.75,46.75,13932
11-Oct-24,47.15,47.15,46.40,46.65,752
10-Oct-24,46.15,46.15,45.45,45.65,4086
08-Oct-24,44.80,44.80,44.55,44.55,5482
07-Oct-24,43.39,43.39,43.39,43.39,5206
04-Oct-24,44.10,44.10,43.86,44.00,4673
03-Oct-24,43.28,43.76,43.28,43.76,217
02-Oct-24,43.28,43.28,43.28,43.28,173
01-Oct-24,43.80,43.80,43.28,43.80,521
30-Sep-24,43.52,44.08,43.52,44.08,392
27-Sep-24,43.93,43.93,43.93,43.93,87
26-Sep-24,45.04,45.04,44.28,44.30,3234
25-Sep-24,45.10,45.10,45.00,45.00,180
24-Sep-24,44.79,44.95,44.79,44.95,269
23-Sep-24,45.48,45.48,45.20,45.20,2807
20-Sep-24,44.56,44.56,44.56,44.56,44560
19-Sep-24,44.10,44.97,44.10,44.97,621
18-Sep-24,43.80,45.00,43.80,45.00,5583
17-Sep-24,44.32,44.32,44.32,44.32,88
16-Sep-24,44.28,44.56,44.28,44.32,44648
11-Sep-24,41.88,41.88,41.88,41.88,83
10-Sep-24,41.30,41.60,41.30,41.60,165
09-Sep-24,41.40,41.68,41.36,41.36,455
06-Sep-24,41.72,41.72,41.72,41.72,125
05-Sep-24,42.13,42.13,41.72,41.72,334
04-Sep-24,42.26,42.30,41.68,41.68,9253
03-Sep-24,42.20,42.20,41.85,41.85,84
02-Sep-24,42.98,42.98,42.20,42.20,127
30-Aug-24,42.80,42.80,42.52,42.52,85
29-Aug-24,40.90,42.00,40.90,42.00,492
27-Aug-24,40.70,40.82,40.70,40.82,489
19-Aug-24,38.31,38.31,38.30,38.30,3064
15-Aug-24,38.22,38.22,38.22,38.22,76
14-Aug-24,37.76,37.84,37.76,37.84,75
13-Aug-24,38.33,38.33,37.72,37.72,190
12-Aug-24,37.96,37.96,37.96,37.96,189
09-Aug-24,37.65,37.85,37.65,37.84,1205
08-Aug-24,38.43,38.43,38.08,38.32,153
07-Aug-24,39.28,39.28,38.08,38.08,155
06-Aug-24,38.40,38.40,38.40,38.40,153
05-Aug-24,37.64,38.00,37.64,38.00,265
02-Aug-24,38.12,38.16,37.92,38.16,114
01-Aug-24,40.05,40.44,40.00,40.00,120
31-Jul-24,40.16,40.16,39.96,39.96,361
30-Jul-24,40.52,40.52,39.83,40.45,2713
29-Jul-24,40.01,40.28,40.01,40.28,69376
26-Jul-24,39.56,39.56,39.56,39.56,3758
25-Jul-24,38.60,38.85,38.53,38.53,2355
24-Jul-24,38.13,38.13,38.13,38.13,1029
23-Jul-24,38.12,38.12,38.12,38.12,152
22-Jul-24,37.17,37.64,37.17,37.64,299
19-Jul-24,36.80,36.80,36.80,36.80,36
15-Jul-24,36.98,36.98,36.98,36.98,73
12-Jul-24,35.16,36.72,35.16,36.72,15427
11-Jul-24,35.16,35.16,35.16,35.16,738
10-Jul-24,33.06,33.45,33.06,33.45,166
09-Jul-24,32.67,32.85,32.67,32.85,229
08-Jul-24,33.39,33.39,33.03,33.09,2499
05-Jul-24,34.00,34.00,32.97,32.97,42384
03-Jul-24,34.40,34.40,34.40,34.40,34
01-Jul-24,33.99,33.99,33.99,33.99,33
28-Jun-24,33.75,33.96,33.48,33.93,2473
27-Jun-24,35.99,35.99,35.00,35.00,105
26-Jun-24,33.99,33.99,33.99,33.99,67
25-Jun-24,33.60,33.60,33.60,33.60,537
24-Jun-24,33.84,33.84,33.53,33.63,2264
21-Jun-24,33.84,33.84,33.60,33.60,67
20-Jun-24,33.69,33.69,33.62,33.62,739
19-Jun-24,34.27,34.27,34.27,34.27,34
18-Jun-24,33.99,33.99,33.60,33.99,6487
17-Jun-24,33.03,33.03,33.03,33.03,33
14-Jun-24,32.65,32.94,32.65,32.94,98
12-Jun-24,31.60,32.98,31.60,32.65,11417
11-Jun-24,31.47,31.47,31.47,31.47,346
07-Jun-24,31.56,31.56,31.47,31.47,882
06-Jun-24,31.78,31.78,31.78,31.78,349
05-Jun-24,31.89,31.89,31.80,31.80,2519
04-Jun-24,31.68,32.07,31.68,32.07,6558
31-May-24,31.65,31.65,31.65,31.65,126
29-May-24,29.99,29.99,29.49,29.49,1578
28-May-24,30.36,30.36,30.36,30.36,333
24-May-24,30.93,30.93,30.93,30.93,30
22-May-24,32.07,32.07,31.74,31.86,510
21-May-24,30.50,30.50,30.50,30.50,183
20-May-24,32.01,32.01,32.01,32.01,192
17-May-24,32.55,32.55,32.31,32.31,129
16-May-24,32.78,32.78,32.67,32.67,655
15-May-24,33.72,33.72,33.21,33.21,504
10-May-24,31.52,31.52,31.32,31.47,534
08-May-24,30.78,30.78,30.69,30.69,153
07-May-24,31.00,31.00,30.93,30.93,773
03-May-24,39.98,39.98,30.90,30.90,3528
02-May-24,30.36,30.36,30.36,30.36,30
30-Apr-24,31.44,31.44,31.44,31.44,125
26-Apr-24,31.95,31.95,31.75,31.75,984
25-Apr-24,31.35,31.35,31.32,31.32,595
24-Apr-24,32.16,32.21,32.16,32.21,1256
23-Apr-24,32.46,32.97,32.46,32.97,325
22-Apr-24,31.86,31.86,31.77,31.77,603
18-Apr-24,30.58,30.81,30.38,30.69,1960
17-Apr-24,30.66,34.99,30.66,34.99,1100
16-Apr-24,30.72,30.72,30.63,30.63,3430
15-Apr-24,30.85,30.85,30.33,30.33,946
12-Apr-24,31.32,31.35,30.99,30.99,532
11-Apr-24,31.80,31.86,31.80,31.80,1939
09-Apr-24,31.85,32.37,31.85,32.37,32529
08-Apr-24,31.62,31.85,31.62,31.85,95
05-Apr-24,31.08,31.08,30.60,30.75,646
04-Apr-24,31.20,31.20,31.20,31.20,218
02-Apr-24,31.15,31.15,31.15,31.15,31
01-Apr-24,33.99,33.99,32.10,32.10,261
26-Mar-24,31.65,31.74,30.65,30.65,30961
25-Mar-24,31.74,31.74,31.74,31.74,317
22-Mar-24,32.76,32.76,32.37,32.37,65
21-Mar-24,32.76,32.76,32.76,32.76,2653
20-Mar-24,31.83,31.86,31.77,31.80,254

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BOXP34