Cotação atual, histórico e gráfico do papel: BAAX39

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 BAAX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/01/2025	-2,84%	-1,25	42,75	43,40	42,75	43,40	268K	9
09/01/2025	0,23%	0,10	44,00	44,00	44,00	44,00	528	1
08/01/2025	-3,05%	-1,38	43,90	43,81	43,77	43,90	12K	4
07/01/2025	1,48%	0,66	45,28	41,95	41,95	45,28	2M	29
06/01/2025	1,23%	0,54	44,62	44,08	44,08	45,14	25K	4
02/01/2025	-1,39%	-0,62	44,08	44,05	42,97	44,74	14K	13
30/12/2024	-1,11%	-0,50	44,70	45,00	44,70	45,02	7K	5

27/12/2024	-3,85%	-1,81	45,20	47,01	43,32	47,01	7M	2.735
26/12/2024	3,91%	1,77	47,01	43,08	43,08	47,01	480K	14
23/12/2024	2,35%	1,04	45,24	44,96	44,96	45,30	21K	5
20/12/2024	-0,67%	-0,30	44,20	44,00	43,99	44,26	136K	6
19/12/2024	-2,07%	-0,94	44,50	44,90	44,40	45,00	1M	464
18/12/2024	1,32%	0,59	45,44	44,85	44,85	45,77	2M	48
17/12/2024	-2,75%	-1,27	44,85	45,42	44,85	45,42	18K	6
16/12/2024	1,30%	0,59	46,12	44,44	42,80	46,12	3M	50
13/12/2024	1,45%	0,65	45,53	45,30	45,30	45,53	2K	10
12/12/2024	-1,15%	-0,52	44,88	44,88	44,88	44,88	44	1
11/12/2024	-0,11%	-0,05	45,40	45,40	45,40	45,40	13K	3
10/12/2024	-2,68%	-1,25	45,45	46,34	45,45	46,34	4K	10
09/12/2024	2,50%	1,14	46,70	45,56	45,56	46,99	46K	22
06/12/2024	1,65%	0,74	45,56	45,60	45,51	45,80	6K	12
05/12/2024	-0,62%	-0,28	44,82	44,94	44,82	44,94	15K	3
04/12/2024	-0,22%	-0,10	45,10	45,14	45,10	45,22	496	6
03/12/2024	-0,09%	-0,04	45,20	45,24	45,20	45,31	20K	4
02/12/2024	4,24%	1,84	45,24	45,04	45,04	45,24	20K	12
29/11/2024	-2,73%	-1,22	43,40	44,62	43,39	44,64	10K	11
28/11/2024	3,24%	1,40	44,62	44,69	43,89	44,69	35K	5
27/11/2024	1,27%	0,54	43,22	43,22	43,22	43,22	129	1
26/11/2024	-0,65%	-0,28	42,68	42,78	42,68	42,80	2M	34
25/11/2024	0,09%	0,04	42,96	42,98	42,96	42,98	7K	4
22/11/2024	-0,19%	-0,08	42,92	43,00	42,92	43,00	4K	3
21/11/2024	0,05%	0,02	43,00	44,80	42,95	44,80	863K	9
19/11/2024	0,89%	0,38	42,98	44,78	41,54	44,78	154K	35
18/11/2024	-0,49%	-0,21	42,60	42,81	42,38	42,81	728K	26
14/11/2024	0,05%	0,02	42,81	42,81	42,81	42,81	42	1
13/11/2024	-0,02%	-0,01	42,79	43,18	42,79	43,18	5K	5
12/11/2024	-2,37%	-1,04	42,80	44,28	42,18	44,28	460K	22
11/11/2024	-1,92%	-0,86	43,84	44,92	43,84	44,92	2K	6
08/11/2024	0,00%	0,00	44,70	44,70	44,70	44,70	89	1
07/11/2024	2,57%	1,12	44,70	44,40	44,40	44,70	90K	12
06/11/2024	-3,03%	-1,36	43,58	45,31	43,58	45,32	331K	9
05/11/2024	1,77%	0,78	44,94	44,54	44,54	44,95	8K	7
04/11/2024	-1,12%	-0,50	44,16	44,90	44,16	44,90	5K	3
01/11/2024	1,36%	0,60	44,66	45,21	44,48	45,21	10K	5
30/10/2024	-0,68%	-0,30	44,06	44,13	44,00	44,22	199K	9
29/10/2024	0,73%	0,32	44,36	44,46	44,36	44,46	931	2
28/10/2024	-0,23%	-0,10	44,04	44,14	44,04	44,20	222K	11
25/10/2024	0,87%	0,38	44,14	44,24	44,14	44,24	1K	2
24/10/2024	-0,77%	-0,34	43,76	43,76	43,76	43,76	438K	5
23/10/2024	-0,36%	-0,16	44,10	43,18	43,18	44,10	2K	3
22/10/2024	0,09%	0,04	44,26	44,17	44,17	44,30	3K	4
21/10/2024	-1,21%	-0,54	44,22	45,19	44,18	45,19	290K	14
18/10/2024	1,68%	0,74	44,76	45,18	44,64	45,18	4K	6
17/10/2024	-0,14%	-0,06	44,02	44,08	44,02	44,20	3K	3
16/10/2024	1,01%	0,44	44,08	44,08	44,08	44,08	1K	1
15/10/2024	-1,49%	-0,66	43,64	44,75	43,64	44,75	10K	4
14/10/2024	-0,94%	-0,42	44,30	44,64	44,30	44,64	28K	3
11/10/2024	1,36%	0,60	44,72	44,74	44,72	44,74	894K	13
10/10/2024	-0,32%	-0,14	44,12	43,98	43,98	44,34	43K	4
09/10/2024	1,37%	0,60	44,26	44,16	44,16	44,26	4K	2
08/10/2024	-2,72%	-1,22	43,66	43,84	43,52	43,84	3K	8
07/10/2024	1,45%	0,64	44,88	45,60	44,72	45,60	54K	5
04/10/2024	0,43%	0,19	44,24	44,26	44,24	44,27	69K	5
03/10/2024	0,20%	0,09	44,05	44,00	44,00	44,05	1M	8
02/10/2024	1,20%	0,52	43,96	43,76	43,70	44,04	1M	26
30/09/2024	0,14%	0,06	43,44	44,50	43,44	44,50	523	2
27/09/2024	0,23%	0,10	43,38	43,41	43,38	43,52	5K	6
26/09/2024	3,00%	1,26	43,28	43,50	43,25	43,50	2M	4
25/09/2024	0,05%	0,02	42,02	42,06	42,02	42,06	2K	2
24/09/2024	1,72%	0,71	42,00	41,29	41,29	42,00	2M	8
23/09/2024	1,08%	0,44	41,29	41,48	41,29	41,52	935K	5
20/09/2024	1,87%	0,75	40,85	40,54	40,54	40,85	576K	3
19/09/2024	0,93%	0,37	40,10	39,74	39,73	40,10	2M	3
17/09/2024	-0,45%	-0,18	39,73	39,73	39,73	39,73	199K	1
16/09/2024	-0,60%	-0,24	39,91	39,86	39,85	39,91	105K	3
13/09/2024	-0,52%	-0,21	40,15	40,22	40,02	40,22	217K	7
12/09/2024	1,10%	0,44	40,36	40,36	40,36	40,37	83K	3
10/09/2024	0,91%	0,36	39,92	39,92	39,92	39,92	39	1
09/09/2024	0,74%	0,29	39,56	39,76	39,52	39,80	71K	155
06/09/2024	-1,63%	-0,65	39,27	39,83	39,27	39,83	708	5
05/09/2024	-1,43%	-0,58	39,92	39,84	39,84	39,92	1K	2
03/09/2024	-0,42%	-0,17	40,50	42,86	40,43	42,86	2K	5
02/09/2024	-1,24%	-0,51	40,67	40,67	40,67	40,68	41K	4
30/08/2024	0,86%	0,35	41,18	41,40	41,12	41,41	494K	8
29/08/2024	1,19%	0,48	40,83	41,19	40,83	41,23	2M	18
28/08/2024	0,17%	0,07	40,35	40,20	40,17	40,35	13K	7
27/08/2024	0,50%	0,20	40,28	40,28	40,28	40,28	80	1
26/08/2024	-0,55%	-0,22	40,08	40,08	40,08	40,08	6K	3
23/08/2024	-0,49%	-0,20	40,30	40,62	40,30	40,62	102K	2
22/08/2024	0,95%	0,38	40,50	40,55	40,30	40,55	1M	8
21/08/2024	0,15%	0,06	40,12	39,87	39,87	40,12	26K	3
20/08/2024	0,53%	0,21	40,06	39,86	39,86	40,06	320	3
19/08/2024	-0,05%	-0,02	39,85	39,79	39,74	39,85	4M	9
16/08/2024	1,06%	0,42	39,87	39,45	39,45	39,90	432K	10
15/08/2024	1,10%	0,43	39,45	38,28	38,28	39,45	2K	3
14/08/2024	-0,05%	-0,02	39,02	39,03	39,02	39,03	156	2
13/08/2024	0,28%	0,11	39,04	39,04	39,04	39,04	5K	1
12/08/2024	0,28%	0,11	38,93	39,15	38,93	39,15	234	3
09/08/2024	-0,97%	-0,38	38,82	38,80	38,79	38,82	1K	3
08/08/2024	-0,05%	-0,02	39,20	39,12	39,12	39,20	6K	2
07/08/2024	1,45%	0,56	39,22	38,83	38,83	39,22	273	2
06/08/2024	-0,72%	-0,28	38,66	38,44	38,43	38,82	773	6
05/08/2024	-2,75%	-1,10	38,94	38,94	38,94	38,94	976	3
02/08/2024	-1,67%	-0,68	40,04	40,01	40,00	40,04	880	5
01/08/2024	1,67%	0,67	40,72	40,60	40,58	40,72	692K	20
30/07/2024	0,28%	0,11	40,05	40,10	40,05	40,10	9K	2
29/07/2024	-0,62%	-0,25	39,94	40,12	39,94	40,15	360	6
26/07/2024	0,73%	0,29	40,19	40,18	40,18	40,19	120	2
25/07/2024	-0,27%	-0,11	39,90	40,01	39,87	40,01	679K	12
24/07/2024	-0,35%	-0,14	40,01	40,03	40,01	40,03	400K	3
23/07/2024	-0,27%	-0,11	40,15	40,40	39,90	40,95	11K	10
19/07/2024	-0,91%	-0,37	40,26	40,22	40,21	40,26	643	4
18/07/2024	0,94%	0,38	40,63	40,75	40,39	40,75	559K	12
17/07/2024	-0,40%	-0,16	40,25	40,30	40,25	40,32	604	5
16/07/2024	-0,10%	-0,04	40,41	40,05	40,05	40,57	2K	4
15/07/2024	-1,25%	-0,51	40,45	40,85	40,45	40,85	29K	11
12/07/2024	0,27%	0,11	40,96	41,28	40,96	41,28	1K	10
11/07/2024	1,57%	0,63	40,85	40,72	40,72	40,85	35K	6
10/07/2024	0,47%	0,19	40,22	40,10	40,10	40,22	48K	2
09/07/2024	-0,92%	-0,37	40,03	40,23	40,01	40,23	96K	1.324
08/07/2024	0,20%	0,08	40,40	40,35	40,22	40,42	864K	10
05/07/2024	-0,44%	-0,18	40,32	40,48	40,23	40,48	1M	10
04/07/2024	-1,15%	-0,47	40,50	40,80	40,50	40,80	1K	3
03/07/2024	0,05%	0,02	40,97	41,23	40,85	41,25	57K	4
02/07/2024	0,49%	0,20	40,95	41,67	40,75	41,67	3M	67
01/07/2024	1,49%	0,60	40,75	40,25	40,22	40,75	16K	14
28/06/2024	1,52%	0,60	40,15	40,02	40,02	40,15	443K	7
27/06/2024	-0,13%	-0,05	39,55	40,06	39,55	40,06	136K	4
26/06/2024	0,94%	0,37	39,60	39,26	39,26	39,70	2M	30
25/06/2024	0,74%	0,29	39,23	39,03	39,03	39,25	215K	3
24/06/2024	-0,94%	-0,37	38,94	38,96	38,84	39,11	850K	5
21/06/2024	-0,61%	-0,24	39,31	39,34	39,31	39,34	314	3
20/06/2024	-1,49%	-0,60	39,55	40,24	39,38	40,24	519K	14
19/06/2024	-	-	40,15	39,32	39,31	40,15	15K	5

Date,Open,High,Low,Close,Volume
10-Jan-25,43.40,43.40,42.75,42.75,267535
09-Jan-25,44.00,44.00,44.00,44.00,528
08-Jan-25,43.81,43.90,43.77,43.90,11974
07-Jan-25,41.95,45.28,41.95,45.28,1863623
06-Jan-25,44.08,45.14,44.08,44.62,25232
02-Jan-25,44.05,44.74,42.97,44.08,13508
30-Dec-24,45.00,45.02,44.70,44.70,6963
27-Dec-24,47.01,47.01,43.32,45.20,6641336
26-Dec-24,43.08,47.01,43.08,47.01,480319
23-Dec-24,44.96,45.30,44.96,45.24,20724
20-Dec-24,44.00,44.26,43.99,44.20,135654
19-Dec-24,44.90,45.00,44.40,44.50,1048683
18-Dec-24,44.85,45.77,44.85,45.44,1525229
17-Dec-24,45.42,45.42,44.85,44.85,18142
16-Dec-24,44.44,46.12,42.80,46.12,2625557
13-Dec-24,45.30,45.53,45.30,45.53,2406
12-Dec-24,44.88,44.88,44.88,44.88,44
11-Dec-24,45.40,45.40,45.40,45.40,12575
10-Dec-24,46.34,46.34,45.45,45.45,3541
09-Dec-24,45.56,46.99,45.56,46.70,46215
06-Dec-24,45.60,45.80,45.51,45.56,5881
05-Dec-24,44.94,44.94,44.82,44.82,15133
04-Dec-24,45.14,45.22,45.10,45.10,496
03-Dec-24,45.24,45.31,45.20,45.20,19730
02-Dec-24,45.04,45.24,45.04,45.24,20330
29-Nov-24,44.62,44.64,43.39,43.40,9985
28-Nov-24,44.69,44.69,43.89,44.62,34536
27-Nov-24,43.22,43.22,43.22,43.22,129
26-Nov-24,42.78,42.80,42.68,42.68,1515945
25-Nov-24,42.98,42.98,42.96,42.96,7134
22-Nov-24,43.00,43.00,42.92,42.92,3740
21-Nov-24,44.80,44.80,42.95,43.00,863346
19-Nov-24,44.78,44.78,41.54,42.98,154169
18-Nov-24,42.81,42.81,42.38,42.60,728468
14-Nov-24,42.81,42.81,42.81,42.81,42
13-Nov-24,43.18,43.18,42.79,42.79,4642
12-Nov-24,44.28,44.28,42.18,42.80,459561
11-Nov-24,44.92,44.92,43.84,43.84,2251
08-Nov-24,44.70,44.70,44.70,44.70,89
07-Nov-24,44.40,44.70,44.40,44.70,89970
06-Nov-24,45.31,45.32,43.58,43.58,330686
05-Nov-24,44.54,44.95,44.54,44.94,8406
04-Nov-24,44.90,44.90,44.16,44.16,4729
01-Nov-24,45.21,45.21,44.48,44.66,10097
30-Oct-24,44.13,44.22,44.00,44.06,199053
29-Oct-24,44.46,44.46,44.36,44.36,931
28-Oct-24,44.14,44.20,44.04,44.04,221568
25-Oct-24,44.24,44.24,44.14,44.14,1149
24-Oct-24,43.76,43.76,43.76,43.76,437600
23-Oct-24,43.18,44.10,43.18,44.10,2086
22-Oct-24,44.17,44.30,44.17,44.26,3056
21-Oct-24,45.19,45.19,44.18,44.22,289712
18-Oct-24,45.18,45.18,44.64,44.76,3626
17-Oct-24,44.08,44.20,44.02,44.02,2994
16-Oct-24,44.08,44.08,44.08,44.08,1190
15-Oct-24,44.75,44.75,43.64,43.64,10394
14-Oct-24,44.64,44.64,44.30,44.30,27821
11-Oct-24,44.74,44.74,44.72,44.72,894469
10-Oct-24,43.98,44.34,43.98,44.12,43149
09-Oct-24,44.16,44.26,44.16,44.26,4417
08-Oct-24,43.84,43.84,43.52,43.66,3059
07-Oct-24,45.60,45.60,44.72,44.88,54287
04-Oct-24,44.26,44.27,44.24,44.24,68607
03-Oct-24,44.00,44.05,44.00,44.05,1321581
02-Oct-24,43.76,44.04,43.70,43.96,1100302
30-Sep-24,44.50,44.50,43.44,43.44,523
27-Sep-24,43.41,43.52,43.38,43.38,4782
26-Sep-24,43.50,43.50,43.25,43.28,2423670
25-Sep-24,42.06,42.06,42.02,42.02,1514
24-Sep-24,41.29,42.00,41.29,42.00,2384089
23-Sep-24,41.48,41.52,41.29,41.29,934940
20-Sep-24,40.54,40.85,40.54,40.85,575698
19-Sep-24,39.74,40.10,39.73,40.10,2239243
17-Sep-24,39.73,39.73,39.73,39.73,198650
16-Sep-24,39.86,39.91,39.85,39.91,104553
13-Sep-24,40.22,40.22,40.02,40.15,216626
12-Sep-24,40.36,40.37,40.36,40.36,83101
10-Sep-24,39.92,39.92,39.92,39.92,39
09-Sep-24,39.76,39.80,39.52,39.56,71435
06-Sep-24,39.83,39.83,39.27,39.27,708
05-Sep-24,39.84,39.92,39.84,39.92,1274
03-Sep-24,42.86,42.86,40.43,40.50,2254
02-Sep-24,40.67,40.68,40.67,40.67,40717
30-Aug-24,41.40,41.41,41.12,41.18,493572
29-Aug-24,41.19,41.23,40.83,40.83,1835712
28-Aug-24,40.20,40.35,40.17,40.35,12899
27-Aug-24,40.28,40.28,40.28,40.28,80
26-Aug-24,40.08,40.08,40.08,40.08,5891
23-Aug-24,40.62,40.62,40.30,40.30,101765
22-Aug-24,40.55,40.55,40.30,40.50,1199540
21-Aug-24,39.87,40.12,39.87,40.12,26188
20-Aug-24,39.86,40.06,39.86,40.06,320
19-Aug-24,39.79,39.85,39.74,39.85,4110029
16-Aug-24,39.45,39.90,39.45,39.87,432458
15-Aug-24,38.28,39.45,38.28,39.45,2126
14-Aug-24,39.03,39.03,39.02,39.02,156
13-Aug-24,39.04,39.04,39.04,39.04,4684
12-Aug-24,39.15,39.15,38.93,38.93,234
09-Aug-24,38.80,38.82,38.79,38.82,1241
08-Aug-24,39.12,39.20,39.12,39.20,5872
07-Aug-24,38.83,39.22,38.83,39.22,273
06-Aug-24,38.44,38.82,38.43,38.66,773
05-Aug-24,38.94,38.94,38.94,38.94,976
02-Aug-24,40.01,40.04,40.00,40.04,880
01-Aug-24,40.60,40.72,40.58,40.72,692052
30-Jul-24,40.10,40.10,40.05,40.05,8893
29-Jul-24,40.12,40.15,39.94,39.94,360
26-Jul-24,40.18,40.19,40.18,40.19,120
25-Jul-24,40.01,40.01,39.87,39.90,678518
24-Jul-24,40.03,40.03,40.01,40.01,400311
23-Jul-24,40.40,40.95,39.90,40.15,10626
19-Jul-24,40.22,40.26,40.21,40.26,643
18-Jul-24,40.75,40.75,40.39,40.63,558551
17-Jul-24,40.30,40.32,40.25,40.25,604
16-Jul-24,40.05,40.57,40.05,40.41,2180
15-Jul-24,40.85,40.85,40.45,40.45,28687
12-Jul-24,41.28,41.28,40.96,40.96,1150
11-Jul-24,40.72,40.85,40.72,40.85,34571
10-Jul-24,40.10,40.22,40.10,40.22,48304
09-Jul-24,40.23,40.23,40.01,40.03,96456
08-Jul-24,40.35,40.42,40.22,40.40,863538
05-Jul-24,40.48,40.48,40.23,40.32,1370733
04-Jul-24,40.80,40.80,40.50,40.50,1015
03-Jul-24,41.23,41.25,40.85,40.97,56582
02-Jul-24,41.67,41.67,40.75,40.95,2776155
01-Jul-24,40.25,40.75,40.22,40.75,15529
28-Jun-24,40.02,40.15,40.02,40.15,442970
27-Jun-24,40.06,40.06,39.55,39.55,136392
26-Jun-24,39.26,39.70,39.26,39.60,1797371
25-Jun-24,39.03,39.25,39.03,39.23,215450
24-Jun-24,38.96,39.11,38.84,38.94,849909
21-Jun-24,39.34,39.34,39.31,39.31,314
20-Jun-24,40.24,40.24,39.38,39.55,518615
19-Jun-24,39.32,40.15,39.31,40.15,14787

*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: BAAX39