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: 6 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 1,61 | 1,58 | -0,63% | 1,58 | 1,62 | 1,60 | 1,58 | 1,61 | 156 | 705.509 |
| 4/6/2025 | 1,66 | 1,59 | -1,85% | 1,59 | 1,66 | 1,61 | 1,59 | 1,60 | 136 | 930.402 |
| 3/6/2025 | 1,63 | 1,62 | -1,22% | 1,58 | 1,65 | 1,61 | 1,59 | 1,64 | 387 | 2.835.629 |
| 2/6/2025 | 1,60 | 1,64 | +2,50% | 1,57 | 1,66 | 1,62 | 1,62 | 1,64 | 59 | 218.280 |
| 30/5/2025 | 1,56 | 1,60 | +1,91% | 1,56 | 1,65 | 1,61 | 1,58 | 1,60 | 83 | 476.101 |
| 29/5/2025 | 1,60 | 1,57 | 0,00% | 1,56 | 1,61 | 1,58 | 1,57 | 1,59 | 116 | 803.680 |
| 28/5/2025 | 1,59 | 1,57 | 0,00% | 1,57 | 1,65 | 1,59 | 1,57 | 1,60 | 33 | 57.380 |
| 27/5/2025 | 1,65 | 1,57 | -3,68% | 1,55 | 1,65 | 1,58 | 1,57 | 1,63 | 521 | 3.806.104 |
| 26/5/2025 | 1,62 | 1,63 | +1,88% | 1,56 | 1,63 | 1,59 | 1,55 | 1,63 | 353 | 1.831.840 |
| 23/5/2025 | 1,61 | 1,60 | +0,63% | 1,58 | 1,61 | 1,59 | 1,60 | 1,61 | 1.250 | 10.054.044 |
| 22/5/2025 | 1,57 | 1,59 | -0,63% | 1,57 | 1,62 | 1,58 | 1,59 | 1,60 | 511 | 4.294.677 |
| 21/5/2025 | 1,63 | 1,60 | -0,62% | 1,59 | 1,63 | 1,61 | 1,58 | 1,60 | 544 | 3.214.043 |
| 20/5/2025 | 1,65 | 1,61 | +1,26% | 1,59 | 1,65 | 1,60 | 1,59 | 1,62 | 980 | 4.324.889 |
| 19/5/2025 | 1,64 | 1,59 | -1,85% | 1,58 | 1,64 | 1,59 | 1,59 | 1,63 | 127 | 780.588 |
| 16/5/2025 | 1,61 | 1,62 | +3,18% | 1,57 | 1,62 | 1,58 | 1,59 | 1,62 | 1.727 | 22.331.814 |
| 15/5/2025 | 1,57 | 1,57 | -3,09% | 1,57 | 1,61 | 1,59 | 1,57 | 1,60 | 1.437 | 12.295.126 |
| 14/5/2025 | 1,61 | 1,62 | +0,62% | 1,57 | 1,62 | 1,58 | 1,59 | 1,61 | 167 | 1.504.904 |
| 13/5/2025 | 1,63 | 1,61 | 0,00% | 1,61 | 1,64 | 1,61 | 1,61 | 1,64 | 38 | 41.892 |
| 12/5/2025 | 1,66 | 1,61 | -1,83% | 1,60 | 1,66 | 1,63 | 1,61 | 1,64 | 109 | 293.136 |
| 9/5/2025 | 1,63 | 1,64 | +1,23% | 1,61 | 1,67 | 1,62 | 1,61 | 1,64 | 27 | 28.949 |
| 8/5/2025 | 1,63 | 1,62 | -2,41% | 1,62 | 1,65 | 1,62 | 1,62 | 1,65 | 233 | 1.843.005 |
| 7/5/2025 | 1,65 | 1,66 | +1,84% | 1,62 | 1,67 | 1,64 | 1,63 | 1,65 | 946 | 9.504.400 |
| 6/5/2025 | 1,62 | 1,63 | +1,88% | 1,55 | 1,66 | 1,59 | 1,63 | 1,66 | 916 | 7.091.397 |
| 5/5/2025 | 1,63 | 1,60 | -2,44% | 1,59 | 1,69 | 1,62 | 1,60 | 1,63 | 960 | 7.138.274 |
| 2/5/2025 | 1,71 | 1,64 | -2,96% | 1,64 | 1,71 | 1,65 | 1,64 | 1,66 | 595 | 5.522.202 |
| 29/4/2025 | 1,64 | 1,69 | -0,59% | 1,64 | 1,70 | 1,67 | 1,65 | 1,69 | 87 | 606.716 |
| 28/4/2025 | 1,68 | 1,70 | +0,59% | 1,66 | 1,70 | 1,68 | 1,67 | 1,70 | 332 | 3.507.539 |
| 25/4/2025 | 1,65 | 1,69 | 0,00% | 1,65 | 1,70 | 1,66 | 1,65 | 1,69 | 751 | 6.383.641 |
| 24/4/2025 | 1,75 | 1,69 | -1,17% | 1,67 | 1,78 | 1,72 | 1,68 | 1,69 | 115 | 920.604 |
| 23/4/2025 | 1,66 | 1,71 | +2,40% | 1,66 | 1,80 | 1,75 | 1,67 | 1,73 | 1.109 | 9.524.504 |
| 22/4/2025 | 1,70 | 1,67 | -0,60% | 1,67 | 1,72 | 1,68 | 1,66 | 1,70 | 37 | 30.988 |
| 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 |
| 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 |