Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BOBR4F - BOMBRIL - PN
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 1,86 | 1,92 | +1,05% | 1,84 | 1,98 | 1,93 | 1,91 | 1,99 | 1.887 | 17.544.977 |
| 20/1/2025 | 1,92 | 1,90 | 0,00% | 1,88 | 1,99 | 1,94 | 1,86 | 1,99 | 3.598 | 35.614.375 |
| 17/1/2025 | 1,90 | 1,90 | +1,60% | 1,90 | 1,98 | 1,94 | 1,89 | 1,97 | 3.468 | 33.424.300 |
| 16/1/2025 | 1,95 | 1,87 | -1,06% | 1,87 | 1,98 | 1,93 | 1,87 | 1,92 | 3.348 | 35.919.021 |
| 15/1/2025 | 1,91 | 1,89 | 0,00% | 1,86 | 1,97 | 1,90 | 1,88 | 1,92 | 2.327 | 25.351.042 |
| 14/1/2025 | 1,97 | 1,89 | -3,08% | 1,84 | 1,97 | 1,89 | 1,87 | 1,92 | 1.129 | 13.434.578 |
| 13/1/2025 | 1,89 | 1,95 | +5,98% | 1,85 | 1,97 | 1,91 | 1,88 | 1,95 | 5.063 | 49.444.858 |
| 10/1/2025 | 1,89 | 1,84 | -2,13% | 1,84 | 1,96 | 1,88 | 1,84 | 1,95 | 643 | 8.218.074 |
| 9/1/2025 | 1,93 | 1,88 | -1,57% | 1,88 | 2,06 | 1,94 | 1,88 | 1,99 | 2.096 | 25.033.099 |
| 8/1/2025 | 1,95 | 1,91 | -4,02% | 1,91 | 2,05 | 1,95 | 1,91 | 1,96 | 4.461 | 62.820.025 |
| 7/1/2025 | 1,89 | 1,99 | +6,99% | 1,72 | 2,05 | 1,97 | 1,91 | 2,03 | 3.885 | 45.340.648 |
| 6/1/2025 | 1,80 | 1,86 | +5,68% | 1,79 | 1,88 | 1,83 | 1,83 | 1,88 | 3.205 | 34.077.473 |
| 3/1/2025 | 1,78 | 1,76 | -3,30% | 1,75 | 1,85 | 1,79 | 1,76 | 1,81 | 1.899 | 21.270.800 |
| 2/1/2025 | 1,84 | 1,82 | 0,00% | 1,79 | 1,96 | 1,83 | 1,79 | 1,87 | 958 | 9.718.430 |
| 30/12/2024 | 1,93 | 1,82 | -4,71% | 1,82 | 1,96 | 1,89 | 1,82 | 1,88 | 810 | 6.923.308 |
| 27/12/2024 | 1,99 | 1,91 | -3,05% | 1,91 | 2,04 | 1,98 | 1,91 | 1,95 | 2.134 | 28.770.258 |
| 26/12/2024 | 1,90 | 1,97 | +4,23% | 1,89 | 2,00 | 1,95 | 1,89 | 2,00 | 1.232 | 16.351.824 |
| 23/12/2024 | 2,02 | 1,89 | -5,50% | 1,89 | 2,05 | 1,98 | 1,89 | 1,93 | 1.585 | 19.052.452 |
| 20/12/2024 | 1,93 | 2,00 | +5,82% | 1,90 | 2,00 | 1,94 | 1,94 | 2,00 | 937 | 13.161.478 |
| 19/12/2024 | 2,01 | 1,89 | -6,44% | 1,84 | 2,01 | 1,91 | 1,89 | 1,94 | 82 | 219.995 |
| 18/12/2024 | 2,00 | 2,02 | -0,49% | 2,00 | 2,06 | 2,03 | 2,02 | 2,07 | 69 | 748.781 |
| 17/12/2024 | 2,02 | 2,03 | +0,50% | 2,00 | 2,09 | 2,05 | 2,00 | 2,05 | 1.476 | 23.085.636 |
| 16/12/2024 | 2,13 | 2,02 | -1,46% | 2,02 | 2,14 | 2,07 | 2,01 | 2,06 | 457 | 6.882.835 |
| 13/12/2024 | 2,03 | 2,05 | +0,49% | 2,03 | 2,13 | 2,10 | 2,05 | 2,11 | 558 | 5.980.070 |
| 12/12/2024 | 2,06 | 2,04 | -3,32% | 2,04 | 2,19 | 2,14 | 2,03 | 2,09 | 325 | 4.458.556 |
| 11/12/2024 | 2,15 | 2,11 | 0,00% | 2,09 | 2,17 | 2,13 | 2,11 | 2,17 | 1.230 | 12.808.523 |
| 10/12/2024 | 2,15 | 2,11 | -0,47% | 2,08 | 2,15 | 2,11 | 2,08 | 2,14 | 567 | 6.013.976 |
| 9/12/2024 | 2,13 | 2,12 | -2,30% | 2,08 | 2,18 | 2,13 | 2,08 | 2,12 | 789 | 7.887.670 |
| 6/12/2024 | 2,23 | 2,17 | -0,91% | 2,13 | 2,23 | 2,20 | 2,14 | 2,18 | 129 | 1.165.172 |
| 5/12/2024 | 2,19 | 2,19 | 0,00% | 2,16 | 2,22 | 2,18 | 2,16 | 2,22 | 287 | 3.048.170 |
| 4/12/2024 | 2,09 | 2,19 | +1,39% | 2,09 | 2,19 | 2,15 | 2,14 | 2,20 | 638 | 6.836.413 |
| 3/12/2024 | 2,12 | 2,16 | -2,26% | 2,12 | 2,21 | 2,17 | 2,12 | 2,16 | 252 | 2.928.817 |
| 2/12/2024 | 2,17 | 2,21 | +1,84% | 2,13 | 2,22 | 2,17 | 2,14 | 2,23 | 946 | 9.354.553 |
| 29/11/2024 | 2,25 | 2,17 | -0,91% | 2,15 | 2,26 | 2,20 | 2,17 | 2,22 | 1.517 | 19.760.512 |
| 28/11/2024 | 2,40 | 2,19 | -7,59% | 2,06 | 2,40 | 2,26 | 2,06 | 2,19 | 1.386 | 15.379.701 |
| 27/11/2024 | 2,40 | 2,37 | -1,25% | 2,33 | 2,43 | 2,38 | 2,34 | 2,37 | 1.344 | 18.077.590 |
| 26/11/2024 | 2,46 | 2,40 | +3,45% | 2,36 | 2,46 | 2,38 | 2,36 | 2,40 | 325 | 4.575.890 |
| 25/11/2024 | 2,41 | 2,32 | -2,52% | 2,32 | 2,44 | 2,39 | 2,32 | 2,40 | 556 | 7.764.078 |
| 22/11/2024 | 2,46 | 2,38 | -2,06% | 2,36 | 2,46 | 2,41 | 2,35 | 2,38 | 203 | 2.222.517 |
| 21/11/2024 | 2,39 | 2,43 | +2,97% | 2,33 | 2,45 | 2,39 | 2,35 | 2,45 | 1.124 | 14.599.019 |
| 19/11/2024 | 2,35 | 2,36 | -7,09% | 2,32 | 2,43 | 2,38 | 2,36 | 2,43 | 543 | 6.969.963 |
| 18/11/2024 | 2,35 | 2,54 | +16,51% | 2,35 | 2,54 | 2,39 | 2,35 | 2,54 | 555 | 6.241.335 |
| 14/11/2024 | 2,70 | 2,18 | -17,42% | 2,10 | 2,74 | 2,51 | 2,31 | 2,46 | 1.630 | 19.549.866 |
| 13/11/2024 | 2,51 | 2,64 | +7,76% | 2,49 | 2,64 | 2,52 | 2,62 | 2,70 | 1.328 | 15.359.074 |
| 12/11/2024 | 2,56 | 2,45 | -4,30% | 2,45 | 2,62 | 2,55 | 2,45 | 2,52 | 709 | 10.444.533 |
| 11/11/2024 | 2,72 | 2,56 | -4,83% | 2,53 | 2,73 | 2,64 | 2,52 | 2,61 | 815 | 10.040.659 |
| 8/11/2024 | 2,68 | 2,69 | -0,37% | 2,66 | 2,72 | 2,69 | 2,69 | 2,78 | 386 | 5.589.236 |
| 7/11/2024 | 2,73 | 2,70 | 0,00% | 2,65 | 2,79 | 2,70 | 2,66 | 2,78 | 1.293 | 22.858.440 |
| 6/11/2024 | 2,72 | 2,70 | +1,12% | 2,69 | 2,77 | 2,74 | 2,70 | 2,75 | 99 | 603.889 |
| 5/11/2024 | 2,75 | 2,67 | -2,55% | 2,67 | 2,80 | 2,76 | 2,50 | 2,73 | 1.262 | 14.757.981 |
| 4/11/2024 | 2,69 | 2,74 | +3,40% | 2,69 | 2,93 | 2,84 | 2,74 | 2,80 | 3.040 | 40.243.970 |
| 1/11/2024 | 2,75 | 2,65 | -2,93% | 2,62 | 2,75 | 2,70 | 2,62 | 2,70 | 59 | 439.103 |
| 31/10/2024 | 2,77 | 2,73 | -3,19% | 2,71 | 2,80 | 2,75 | 2,73 | 2,78 | 66 | 207.743 |
| 30/10/2024 | 2,72 | 2,82 | 0,00% | 2,72 | 2,82 | 2,80 | 2,77 | 2,82 | 140 | 1.965.451 |
| 29/10/2024 | 2,81 | 2,82 | -0,70% | 2,79 | 2,87 | 2,84 | 2,79 | 2,83 | 408 | 7.388.921 |
| 28/10/2024 | 2,83 | 2,84 | +1,43% | 2,79 | 2,90 | 2,83 | 2,81 | 2,84 | 61 | 239.781 |
| 25/10/2024 | 2,90 | 2,80 | -3,11% | 2,80 | 2,90 | 2,88 | 2,80 | 2,85 | 107 | 794.865 |
| 24/10/2024 | 2,88 | 2,89 | +1,40% | 2,85 | 2,94 | 2,87 | 2,86 | 2,92 | 632 | 10.133.386 |
| 23/10/2024 | 2,90 | 2,85 | +0,35% | 2,76 | 2,94 | 2,87 | 2,83 | 2,90 | 1.459 | 21.646.926 |
| 22/10/2024 | 2,91 | 2,84 | 0,00% | 2,79 | 2,91 | 2,82 | 2,84 | 2,87 | 692 | 8.364.136 |