Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas BOBOOOUST
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0,00000124 | -0,00000014 | -10,14% | 0,00000138 | 0,00000141 | 0,00000123 | 24.117.755.276,00 |
| 31 Mai 2024 | 0,00000138 | -0,00000001 | -0,72% | 0,00000139 | 0,00000147 | 0,00000129 | 35.541.954.776,00 |
| 30 Mai 2024 | 0,00000139 | -0,00000002 | -1,42% | 0,00000141 | 0,00000148 | 0,00000129 | 30.302.492.796,00 |
| 29 Mai 2024 | 0,00000141 | -0,00000008 | -5,37% | 0,00000149 | 0,00000158 | 0,00000133 | 28.387.261.120,00 |
| 28 Mai 2024 | 0,00000149 | -0,00000022 | -12,87% | 0,00000171 | 0,00000171 | 0,00000146 | 19.658.776.009,00 |
| 27 Mai 2024 | 0,00000171 | -0,00000002 | -1,16% | 0,00000169 | 0,00000186 | 0,00000167 | 30.977.762.430,00 |
| 26 Mai 2024 | 0,00000173 | -0,00000011 | -5,98% | 0,00000183 | 0,00000184 | 0,00000162 | 30.437.822.095,00 |
| 25 Mai 2024 | 0,00000184 | 0,00000009 | 5,14% | 0,00000174 | 0,00000192 | 0,00000173 | 26.670.196.403,00 |
| 24 Mai 2024 | 0,00000175 | 0,00000010 | 6,06% | 0,00000164 | 0,00000188 | 0,00000160 | 21.806.808.462,00 |
| 23 Mai 2024 | 0,00000165 | 0,00000021 | 14,58% | 0,00000143 | 0,00000177 | 0,00000141 | 25.875.505.708,00 |
| 22 Mai 2024 | 0,00000144 | -0,00000007 | -4,64% | 0,00000152 | 0,00000156 | 0,00000132 | 24.808.668.890,00 |
| 21 Mai 2024 | 0,00000151 | 0,00000027 | 21,77% | 0,00000127 | 0,00000153 | 0,00000121 | 46.479.111.332,00 |
| 20 Mai 2024 | 0,00000124 | 0,00000013 | 11,71% | 0,00000111 | 0,00000125 | 0,00000107 | 54.766.607.581,00 |
| 19 Mai 2024 | 0,00000111 | -0,00000007 | -5,93% | 0,00000118 | 0,00000120 | 0,00000107 | 25.588.865.368,00 |
| 18 Mai 2024 | 0,00000118 | -0,00000013 | -9,92% | 0,00000129 | 0,00000133 | 0,00000110 | 25.580.026.667,00 |
| 17 Mai 2024 | 0,00000131 | 0,00000003 | 2,34% | 0,00000128 | 0,00000132 | 0,00000123 | 28.248.257.696,00 |
| 16 Mai 2024 | 0,00000128 | -0,00000008 | -5,88% | 0,00000136 | 0,00000139 | 0,00000123 | 23.968.983.328,00 |
| 15 Mai 2024 | 0,00000136 | 0,00000003 | 2,26% | 0,00000133 | 0,00000141 | 0,00000128 | 25.335.028.392,00 |
| 14 Mai 2024 | 0,00000133 | 0,00000007 | 5,56% | 0,00000126 | 0,00000144 | 0,00000126 | 33.175.817.730,00 |
| 13 Mai 2024 | 0,00000126 | -0,00000001 | -0,79% | 0,00000128 | 0,00000135 | 0,00000117 | 85.367.104.336,00 |
| 12 Mai 2024 | 0,00000127 | 0,00000004 | 3,25% | 0,00000122 | 0,00000128 | 0,00000121 | 48.782.939.289,00 |
| 11 Mai 2024 | 0,00000123 | -0,00000007 | -5,38% | 0,00000130 | 0,00000134 | 0,00000121 | 54.083.939.926,00 |
| 10 Mai 2024 | 0,00000130 | -0,00000004 | -2,99% | 0,00000134 | 0,00000145 | 0,00000124 | 48.598.811.769,00 |
| 09 Mai 2024 | 0,00000134 | 0,00000010 | 8,06% | 0,00000124 | 0,00000138 | 0,00000117 | 43.475.181.974,00 |
| 08 Mai 2024 | 0,00000124 | -0,00000004 | -3,13% | 0,00000126 | 0,00000139 | 0,00000123 | 53.532.011.368,00 |
| 07 Mai 2024 | 0,00000128 | -0,00000009 | -6,57% | 0,00000137 | 0,00000140 | 0,00000124 | 41.264.981.608,00 |
| 06 Mai 2024 | 0,00000137 | -0,00000006 | -4,20% | 0,00000143 | 0,00000149 | 0,00000136 | 34.048.566.451,00 |
| 05 Mai 2024 | 0,00000143 | -0,00000001 | -0,69% | 0,00000144 | 0,00000159 | 0,00000135 | 37.126.355.298,00 |
| 04 Mai 2024 | 0,00000144 | -0,00000008 | -5,26% | 0,00000156 | 0,00000157 | 0,00000143 | 57.089.148.928,00 |
| 03 Mai 2024 | 0,00000152 | 0,00000016 | 11,76% | 0,00000133 | 0,00000152 | 0,00000132 | 49.144.420.974,00 |
| 02 Mai 2024 | 0,00000136 | 0,00 | 0,00% | 0,00000136 | 0,00000151 | 0,00000120 | 46.240.184.819,00 |
| 01 Mai 2024 | 0,00000136 | -0,00000007 | -4,90% | 0,00000141 | 0,00000148 | 0,00000119 | 36.503.855.759,00 |
| 30 Abr 2024 | 0,00000143 | 0,00000005 | 3,62% | 0,00000138 | 0,00000150 | 0,00000126 | 33.468.887.879,00 |
| 29 Abr 2024 | 0,00000138 | -0,00000021 | -13,21% | 0,00000201 | 0,00000201 | 0,00000134 | 49.320.614.417,00 |
| 28 Abr 2024 | 0,00000159 | 0,00000014 | 9,66% | 0,00000144 | 0,00000166 | 0,00000144 | 36.535.406.172,00 |
| 27 Abr 2024 | 0,00000145 | -0,00000004 | -2,68% | 0,00000153 | 0,00000158 | 0,00000133 | 50.074.053.861,00 |
| 26 Abr 2024 | 0,00000149 | -0,00000048 | -24,37% | 0,00000197 | 0,00000197 | 0,00000145 | 65.155.623.611,00 |
| 25 Abr 2024 | 0,00000197 | 0,00000020 | 11,30% | 0,00000174 | 0,00000198 | 0,00000174 | 34.019.529.262,00 |
| 24 Abr 2024 | 0,00000177 | -0,00000021 | -10,61% | 0,00000199 | 0,00000205 | 0,00000164 | 39.551.423.715,00 |
| 23 Abr 2024 | 0,00000198 | -0,00000003 | -1,49% | 0,00000201 | 0,00000204 | 0,00000192 | 30.190.816.690,00 |
| 22 Abr 2024 | 0,00000201 | 0,00000009 | 4,69% | 0,00000208 | 0,00000210 | 0,00000194 | 74.794.074.552,00 |
| 21 Abr 2024 | 0,00000192 | -0,00000015 | -7,25% | 0,00000208 | 0,00000210 | 0,00000185 | 50.741.696.311,00 |
| 20 Abr 2024 | 0,00000207 | 0,00000010 | 5,08% | 0,00000199 | 0,00000211 | 0,00000188 | 53.293.706.798,00 |
| 19 Abr 2024 | 0,00000197 | 0,00000034 | 20,86% | 0,00000163 | 0,00000207 | 0,00000141 | 53.528.342.249,00 |
| 18 Abr 2024 | 0,00000163 | 0,00000007 | 4,49% | 0,00000156 | 0,00000167 | 0,00000148 | 59.090.650.470,00 |
| 17 Abr 2024 | 0,00000156 | -0,00000022 | -12,36% | 0,00000185 | 0,00000189 | 0,00000150 | 63.245.776.857,00 |
| 16 Abr 2024 | 0,00000178 | 0,00000005 | 2,89% | 0,00000171 | 0,00000185 | 0,00000164 | 58.069.808.511,00 |
| 15 Abr 2024 | 0,00000173 | 0,00000005 | 2,98% | 0,00000178 | 0,00000219 | 0,00000171 | -79.079.503.650,00 |
| 14 Abr 2024 | 0,00000168 | 0,00000014 | 9,09% | 0,00000152 | 0,00000183 | 0,00000136 | 56.432.536.310,00 |
| 13 Abr 2024 | 0,00000154 | 0,00000034 | 28,33% | 0,00000121 | 0,00000162 | 0,00000113 | 55.879.057.268,00 |
| 12 Abr 2024 | 0,00000120 | -0,00000022 | -15,49% | 0,00000144 | 0,00000149 | 0,00000116 | 50.245.332.502,00 |
| 11 Abr 2024 | 0,00000142 | 0,00000006 | 4,41% | 0,00000136 | 0,00000143 | 0,00000121 | 69.031.363.414,00 |
| 10 Abr 2024 | 0,00000136 | -0,00000008 | -5,56% | 0,00000144 | 0,00000155 | 0,00000123 | 75.465.563.761,00 |
| 09 Abr 2024 | 0,00000144 | -0,00000018 | -11,11% | 0,00000163 | 0,00000164 | 0,00000132 | 58.658.045.443,00 |
| 08 Abr 2024 | 0,00000162 | -0,00000004 | -2,41% | 0,00000168 | 0,00000181 | 0,00000157 | -81.474.235.926,00 |
| 07 Abr 2024 | 0,00000166 | 0,00000001 | 0,61% | 0,00000168 | 0,00000168 | 0,00000137 | 71.604.367.890,00 |
| 06 Abr 2024 | 0,00000165 | -0,00000016 | -8,84% | 0,00000181 | 0,00000192 | 0,00000159 | 67.099.208.939,00 |
| 05 Abr 2024 | 0,00000181 | -0,00000010 | -5,24% | 0,00000192 | 0,00000204 | 0,00000171 | 82.822.832.537,00 |
| 04 Abr 2024 | 0,00000191 | 0,00000018 | 10,40% | 0,00000173 | 0,00000200 | 0,00000162 | 56.480.277.325,00 |
| 03 Abr 2024 | 0,00000173 | -0,00000012 | -6,49% | 0,00000182 | 0,00000209 | 0,00000163 | 57.391.637.993,00 |
| 02 Abr 2024 | 0,00000185 | 0,00 | 0,00% | 0,00000187 | 0,00000192 | 0,00000148 | 57.877.681.295,00 |
| 01 Abr 2024 | 0,00000185 | -0,00000025 | -11,90% | 0,00000209 | 0,00000240 | 0,00000160 | 88.139.610.124,00 |
| 31 Mar 2024 | 0,00000210 | 0,00000045 | 27,27% | 0,00000160 | 0,00000242 | 0,00000147 | 69.042.353.081,00 |
| 30 Mar 2024 | 0,00000165 | 0,00000060 | 57,14% | 0,00000105 | 0,00000176 | 0,00000105 | 57.314.090.241,00 |
| 29 Mar 2024 | 0,00000105 | -0,00000008 | -7,08% | 0,00000114 | 0,00000124 | 0,00000070 | 72.892.026.009,00 |
| 28 Mar 2024 | 0,00000113 | 0,00000009 | 8,65% | 0,00000104 | 0,00000114 | 0,00000095 | 45.377.136.262,00 |
| 27 Mar 2024 | 0,00000104 | -0,00000003 | -2,80% | 0,00000109 | 0,00000113 | 0,00000091 | 54.489.003.867,00 |
| 26 Mar 2024 | 0,00000107 | 0,00000001 | 0,94% | 0,00000108 | 0,00000128 | 0,00000100 | 59.248.448.677,00 |
| 25 Mar 2024 | 0,00000106 | 0,00000004 | 3,92% | 0,00000102 | 0,00000115 | 0,00000096 | -89.103.298.400,00 |
| 24 Mar 2024 | 0,00000102 | 0,00000017 | 20,00% | 0,00000083 | 0,00000111 | 0,00000076 | 70.962.230.741,00 |
| 23 Mar 2024 | 0,00000085 | 0,00000008 | 10,39% | 0,00000077 | 0,00000087 | 0,00000074 | -86.358.269.400,00 |
| 22 Mar 2024 | 0,00000077 | -0,00000014 | -15,38% | 0,00000091 | 0,00000111 | 0,00000077 | 59.595.008.625,00 |
| 21 Mar 2024 | 0,00000091 | -0,00000017 | -15,74% | 0,00000108 | 0,00000116 | 0,00000090 | 50.446.846.620,00 |
| 20 Mar 2024 | 0,00000108 | 0,00000044 | 68,75% | 0,00000077 | 0,00000110 | 0,00000066 | 69.036.361.768,00 |
| 19 Mar 2024 | 0,00000064 | -0,00000010 | -13,51% | 0,00000079 | 0,00000086 | 0,00000057 | 56.996.795.693,00 |
| 18 Mar 2024 | 0,00000074 | -0,00000017 | -18,68% | 0,00000091 | 0,00000100 | 0,00000067 | 37.723.275.150,00 |
| 17 Mar 2024 | 0,00000091 | -0,00000006 | -6,19% | 0,00000099 | 0,00000114 | 0,00000089 | 37.259.791.954,00 |
| 16 Mar 2024 | 0,00000097 | -0,00000024 | -19,83% | 0,00000122 | 0,00000131 | 0,00000086 | 46.739.706.257,00 |
| 15 Mar 2024 | 0,00000121 | -0,00000021 | -14,79% | 0,00000142 | 0,00000146 | 0,00000115 | 58.206.399.425,00 |
| 14 Mar 2024 | 0,00000142 | -0,00000012 | -7,79% | 0,00000154 | 0,00000181 | 0,00000131 | 32.498.752.760,00 |
| 13 Mar 2024 | 0,00000154 | 0,00000025 | 19,38% | 0,00000129 | 0,00000165 | 0,00000129 | 33.595.118.120,00 |
| 12 Mar 2024 | 0,00000129 | 0,00000004 | 3,20% | 0,00000124 | 0,00000138 | 0,00000107 | 61.639.264.318,00 |
| 11 Mar 2024 | 0,00000125 | -0,00000022 | -14,97% | 0,00000144 | 0,00000148 | 0,00000105 | -22.230.767.139,00 |
| 10 Mar 2024 | 0,00000147 | 0,00000066 | 81,48% | 0,00000080 | 0,00000153 | 0,00000080 | -65.062.466.761,00 |
| 09 Mar 2024 | 0,00000081 | 0,00000024 | 42,11% | 0,00000057 | 0,00000082 | 0,00000056 | -83.803.132.914,00 |
| 08 Mar 2024 | 0,00000057 | 0,00000013 | 29,55% | 0,00000043 | 0,00000059 | 0,00000042 | -50.110.851.475,00 |
| 07 Mar 2024 | 0,00000044 | 0,00 | 0,00% | 0,00000045 | 0,00000052 | 0,00000042 | -38.038.026.574,00 |
| 06 Mar 2024 | 0,00000044 | 0,00 | 0,00% | 0,00000044 | 0,00000063 | 0,00000044 | -58.399.956.421,00 |
| 05 Mar 2024 | 0,00000044 | -0,00000020 | -31,25% | 0,00000061 | 0,00000076 | 0,00000040 | 64.866.535.469,00 |
| 04 Mar 2024 | 0,00000064 | -0,00000002 | -3,03% | 0,00000066 | 0,00000091 | 0,00000053 | 49.740.047.430,00 |
| 03 Mar 2024 | 0,00000066 | 0,00000009 | 15,79% | 0,00000054 | 0,00000066 | 0,00000045 | 77.249.343.060,00 |
| 02 Mar 2024 | 0,00000057 | 0,00000025 | 78,13% | 0,00000034 | 0,00000066 | 0,00000029 | -24.610.433.165,00 |
