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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,72 | 1,68 | -1,18% | 1,67 | 1,72 | 1,68 | 1,67 | 1,71 | 27 | 55.603 |
| 16/4/2025 | 1,73 | 1,70 | -0,58% | 1,66 | 1,73 | 1,69 | 1,67 | 1,71 | 24 | 48.078 |
| 15/4/2025 | 1,76 | 1,71 | -1,72% | 1,68 | 1,76 | 1,69 | 1,68 | 1,71 | 320 | 2.486.070 |
| 14/4/2025 | 1,70 | 1,74 | +5,45% | 1,65 | 1,75 | 1,70 | 1,71 | 1,74 | 2.338 | 22.697.105 |
| 11/4/2025 | 1,67 | 1,65 | +1,23% | 1,64 | 1,68 | 1,64 | 1,64 | 1,68 | 552 | 5.139.886 |
| 10/4/2025 | 1,63 | 1,63 | +1,24% | 1,63 | 1,69 | 1,66 | 1,63 | 1,65 | 1.789 | 14.563.947 |
| 9/4/2025 | 1,67 | 1,61 | -0,62% | 1,61 | 1,71 | 1,63 | 1,61 | 1,63 | 2.922 | 25.906.109 |
| 8/4/2025 | 1,68 | 1,62 | 0,00% | 1,62 | 1,71 | 1,65 | 1,61 | 1,65 | 425 | 4.728.654 |
| 7/4/2025 | 1,68 | 1,62 | -2,41% | 1,62 | 1,70 | 1,64 | 1,62 | 1,67 | 5.341 | 45.944.731 |
| 4/4/2025 | 1,73 | 1,66 | -5,14% | 1,63 | 1,73 | 1,68 | 1,66 | 1,69 | 3.018 | 26.176.446 |
| 3/4/2025 | 1,73 | 1,75 | +1,74% | 1,70 | 1,75 | 1,71 | 1,72 | 1,75 | 797 | 7.227.438 |
| 2/4/2025 | 1,69 | 1,72 | +1,78% | 1,69 | 1,76 | 1,73 | 1,70 | 1,72 | 3.427 | 30.882.077 |
| 1/4/2025 | 1,71 | 1,69 | -2,31% | 1,69 | 1,74 | 1,72 | 1,68 | 1,73 | 1.019 | 9.312.349 |
| 31/3/2025 | 1,68 | 1,73 | +1,76% | 1,68 | 1,74 | 1,71 | 1,69 | 1,73 | 3.675 | 30.946.383 |
| 28/3/2025 | 1,80 | 1,70 | -7,61% | 1,69 | 1,80 | 1,71 | 1,70 | 1,74 | 366 | 2.471.323 |
| 27/3/2025 | 1,64 | 1,84 | +6,36% | 1,64 | 1,84 | 1,70 | 1,71 | 1,75 | 135 | 1.082.108 |
| 26/3/2025 | 1,71 | 1,73 | +0,58% | 1,67 | 1,74 | 1,69 | 1,70 | 1,73 | 342 | 2.901.067 |
| 25/3/2025 | 1,70 | 1,72 | +0,58% | 1,69 | 1,75 | 1,71 | 1,70 | 1,74 | 133 | 1.090.380 |
| 24/3/2025 | 1,68 | 1,71 | -1,16% | 1,68 | 1,75 | 1,72 | 1,69 | 1,73 | 298 | 2.467.385 |
| 21/3/2025 | 1,83 | 1,73 | +0,58% | 1,69 | 1,83 | 1,72 | 1,69 | 1,73 | 1.640 | 13.939.249 |
| 20/3/2025 | 1,78 | 1,72 | -2,27% | 1,70 | 1,79 | 1,72 | 1,72 | 1,74 | 727 | 5.750.916 |
| 19/3/2025 | 1,73 | 1,76 | -0,56% | 1,67 | 1,78 | 1,72 | 1,71 | 1,79 | 1.007 | 8.652.418 |
| 18/3/2025 | 1,82 | 1,77 | -1,67% | 1,65 | 1,82 | 1,75 | 1,75 | 1,77 | 1.565 | 13.072.730 |
| 17/3/2025 | 1,73 | 1,80 | +5,26% | 1,70 | 1,80 | 1,74 | 1,73 | 1,80 | 1.021 | 9.330.430 |
| 14/3/2025 | 1,69 | 1,71 | +3,01% | 1,68 | 1,79 | 1,68 | 1,69 | 1,74 | 249 | 1.386.971 |
| 13/3/2025 | 1,70 | 1,66 | -2,92% | 1,63 | 1,71 | 1,68 | 1,66 | 1,70 | 389 | 2.443.586 |
| 12/3/2025 | 1,69 | 1,71 | -1,16% | 1,65 | 1,72 | 1,68 | 1,65 | 1,71 | 875 | 6.374.539 |
| 11/3/2025 | 1,62 | 1,73 | +6,79% | 1,59 | 1,73 | 1,65 | 1,67 | 1,73 | 1.106 | 8.992.662 |
| 10/3/2025 | 1,67 | 1,62 | -1,82% | 1,62 | 1,69 | 1,64 | 1,62 | 1,67 | 2.304 | 18.104.129 |
| 7/3/2025 | 1,63 | 1,65 | 0,00% | 1,63 | 1,69 | 1,65 | 1,65 | 1,69 | 1.153 | 9.690.050 |
| 6/3/2025 | 1,58 | 1,65 | +2,48% | 1,58 | 1,71 | 1,66 | 1,65 | 1,70 | 266 | 1.790.006 |
| 5/3/2025 | 1,56 | 1,61 | +0,63% | 1,52 | 1,90 | 1,70 | 1,61 | 1,71 | 900 | 7.316.121 |
| 28/2/2025 | 1,53 | 1,60 | +5,96% | 1,53 | 1,66 | 1,62 | 1,55 | 1,60 | 1.546 | 17.992.311 |
| 27/2/2025 | 1,56 | 1,51 | -4,43% | 1,51 | 1,61 | 1,56 | 1,52 | 1,54 | 204 | 1.519.248 |
| 26/2/2025 | 1,59 | 1,58 | -1,25% | 1,56 | 1,66 | 1,63 | 1,56 | 1,60 | 1.484 | 12.175.965 |
| 25/2/2025 | 1,64 | 1,60 | -3,61% | 1,59 | 1,67 | 1,64 | 1,60 | 1,64 | 1.518 | 14.602.071 |
| 24/2/2025 | 1,73 | 1,66 | -1,19% | 1,64 | 1,73 | 1,65 | 1,64 | 1,66 | 162 | 1.513.215 |
| 21/2/2025 | 1,74 | 1,68 | 0,00% | 1,65 | 1,74 | 1,69 | 1,65 | 1,68 | 447 | 2.830.419 |
| 20/2/2025 | 1,67 | 1,68 | +0,60% | 1,67 | 1,73 | 1,70 | 1,68 | 1,70 | 336 | 2.903.615 |
| 19/2/2025 | 1,72 | 1,67 | -1,76% | 1,67 | 1,76 | 1,72 | 1,67 | 1,71 | 866 | 8.587.326 |
| 18/2/2025 | 1,78 | 1,70 | -3,41% | 1,70 | 1,81 | 1,77 | 1,70 | 1,76 | 1.040 | 12.180.526 |
| 17/2/2025 | 1,87 | 1,76 | -0,56% | 1,68 | 1,93 | 1,75 | 1,72 | 1,76 | 1.330 | 12.007.182 |
| 14/2/2025 | 1,76 | 1,77 | -2,21% | 1,70 | 1,78 | 1,74 | 1,74 | 1,78 | 2.223 | 19.689.656 |
| 13/2/2025 | 1,61 | 1,81 | +12,42% | 1,53 | 1,82 | 1,70 | 1,77 | 1,81 | 598 | 4.592.449 |
| 12/2/2025 | 1,83 | 1,61 | -12,02% | 1,54 | 1,85 | 1,74 | 1,57 | 1,61 | 2.523 | 24.027.914 |
| 11/2/2025 | 2,25 | 1,83 | -20,43% | 1,44 | 2,25 | 1,83 | 1,83 | 1,88 | 2.324 | 19.677.926 |
| 10/2/2025 | 2,19 | 2,30 | +3,60% | 2,19 | 2,30 | 2,26 | 2,24 | 2,30 | 5.189 | 54.340.622 |
| 7/2/2025 | 2,33 | 2,22 | -3,90% | 2,19 | 2,33 | 2,24 | 2,19 | 2,24 | 5.632 | 64.135.692 |
| 6/2/2025 | 2,09 | 2,31 | +7,94% | 2,09 | 2,33 | 2,23 | 2,23 | 2,31 | 7.254 | 89.929.197 |
| 5/2/2025 | 2,18 | 2,14 | +0,94% | 2,10 | 2,25 | 2,16 | 2,07 | 2,14 | 1.095 | 14.353.864 |
| 4/2/2025 | 2,19 | 2,12 | -4,50% | 2,10 | 2,30 | 2,20 | 2,12 | 2,17 | 2.806 | 31.844.421 |
| 3/2/2025 | 2,18 | 2,22 | -0,89% | 2,14 | 2,31 | 2,26 | 2,17 | 2,22 | 4.711 | 57.568.784 |
| 31/1/2025 | 2,24 | 2,24 | +1,36% | 2,15 | 2,35 | 2,27 | 2,16 | 2,21 | 4.579 | 51.186.757 |
| 30/1/2025 | 2,25 | 2,21 | -0,45% | 2,15 | 2,31 | 2,22 | 2,16 | 2,22 | 3.428 | 35.487.215 |
| 29/1/2025 | 2,27 | 2,22 | 0,00% | 2,11 | 2,27 | 2,18 | 2,17 | 2,22 | 3.899 | 38.421.503 |
| 28/1/2025 | 2,06 | 2,22 | +5,71% | 2,06 | 2,37 | 2,27 | 2,22 | 2,24 | 5.575 | 69.867.850 |
| 27/1/2025 | 1,91 | 2,10 | +12,30% | 1,91 | 2,19 | 2,08 | 2,06 | 2,12 | 4.766 | 47.848.971 |
| 24/1/2025 | 1,93 | 1,87 | -2,09% | 1,87 | 1,96 | 1,93 | 1,89 | 1,94 | 1.738 | 17.552.623 |
| 23/1/2025 | 1,95 | 1,91 | 0,00% | 1,87 | 1,99 | 1,93 | 1,86 | 1,91 | 2.082 | 22.813.951 |
| 22/1/2025 | 1,89 | 1,91 | -0,52% | 1,89 | 2,00 | 1,94 | 1,91 | 1,93 | 1.777 | 19.186.840 |
| 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 |