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
30/04/2026	1,06%	0,57	54,49	54,12	54,03	54,49	2M	34
29/04/2026	0,28%	0,15	53,92	53,81	53,81	54,32	1M	23
28/04/2026	-1,03%	-0,56	53,77	53,94	53,69	53,94	2K	4
27/04/2026	-0,40%	-0,22	54,33	54,29	54,16	54,41	1M	25
24/04/2026	2,25%	1,20	54,55	54,31	54,31	54,68	2M	28
23/04/2026	-1,08%	-0,58	53,35	53,25	53,25	53,35	25K	4
22/04/2026	0,75%	0,40	53,93	53,42	53,42	53,93	3M	39

20/04/2026	-0,63%	-0,34	53,53	53,87	53,42	53,87	623K	17
17/04/2026	1,39%	0,74	53,87	53,67	53,67	54,12	9K	8
16/04/2026	0,82%	0,43	53,13	52,70	52,70	53,42	31K	10
15/04/2026	0,08%	0,04	52,70	53,19	52,70	53,19	1M	15
14/04/2026	1,78%	0,92	52,66	51,97	51,97	52,75	583K	26
13/04/2026	0,51%	0,26	51,74	51,69	51,48	52,94	33K	6
10/04/2026	-0,89%	-0,46	51,48	51,64	51,48	51,64	1M	19
09/04/2026	-0,73%	-0,38	51,94	51,94	51,94	51,94	779K	15
08/04/2026	4,77%	2,38	52,32	50,49	50,49	52,48	824K	53
07/04/2026	-0,06%	-0,03	49,94	49,90	49,90	49,94	20K	2
06/04/2026	0,87%	0,43	49,97	49,94	49,82	50,01	630K	24
02/04/2026	-1,39%	-0,70	49,54	48,91	48,91	49,54	4K	4
01/04/2026	1,91%	0,94	50,24	50,49	50,07	50,49	6K	5
31/03/2026	1,34%	0,65	49,30	48,75	48,65	49,30	7K	5
30/03/2026	-1,32%	-0,65	48,65	49,99	48,65	49,99	440K	12
27/03/2026	-0,82%	-0,41	49,30	49,36	49,20	49,52	5K	5
26/03/2026	-2,80%	-1,43	49,71	51,66	49,70	51,66	6K	19
25/03/2026	0,53%	0,27	51,14	51,25	51,14	51,25	5K	6
24/03/2026	-1,13%	-0,58	50,87	50,88	50,65	50,92	823K	14
23/03/2026	3,11%	1,55	51,45	51,16	51,15	51,45	428K	6
20/03/2026	-3,09%	-1,59	49,90	51,15	49,90	51,15	772K	13
19/03/2026	-1,62%	-0,85	51,49	51,47	51,38	51,49	6K	3
18/03/2026	-0,13%	-0,07	52,34	52,36	52,34	52,36	575	2
17/03/2026	0,10%	0,05	52,41	52,89	52,31	52,89	244K	10
16/03/2026	1,20%	0,62	52,36	52,67	52,36	52,70	255K	15
13/03/2026	1,25%	0,64	51,74	51,76	51,70	51,77	2M	39
12/03/2026	-1,43%	-0,74	51,10	51,15	51,10	51,15	898K	25
11/03/2026	0,21%	0,11	51,84	51,73	51,69	51,96	825K	22
10/03/2026	0,49%	0,25	51,73	51,50	51,50	51,78	2K	3
09/03/2026	-0,02%	-0,01	51,48	50,34	50,31	51,48	445K	42
06/03/2026	-0,27%	-0,14	51,49	51,98	51,49	51,98	592K	17
05/03/2026	-2,14%	-1,13	51,63	52,80	51,17	52,80	2M	45
04/03/2026	0,40%	0,21	52,76	51,66	51,66	52,76	41K	12
03/03/2026	-3,38%	-1,84	52,55	53,00	51,80	53,00	2M	36
02/03/2026	-0,31%	-0,17	54,39	54,29	54,00	54,45	849K	30
27/02/2026	-0,62%	-0,34	54,56	54,90	54,28	55,00	25K	10
26/02/2026	-0,53%	-0,29	54,90	55,20	54,68	55,40	132K	11
25/02/2026	0,16%	0,09	55,19	55,53	55,02	55,53	1M	19
24/02/2026	1,47%	0,80	55,10	55,05	54,90	55,10	1M	25
23/02/2026	-0,57%	-0,31	54,30	54,61	54,12	54,61	67K	12
20/02/2026	0,70%	0,38	54,61	54,39	54,29	54,72	16K	9
19/02/2026	-0,35%	-0,19	54,23	54,42	54,01	54,54	6K	6
18/02/2026	0,33%	0,18	54,42	54,50	54,42	54,50	1K	3
13/02/2026	0,52%	0,28	54,24	53,72	53,72	54,24	11K	5
12/02/2026	-0,18%	-0,10	53,96	54,06	53,66	54,06	26K	5
11/02/2026	0,88%	0,47	54,06	53,78	53,59	54,12	1M	9
10/02/2026	0,68%	0,36	53,59	53,16	53,16	53,59	548K	13
09/02/2026	1,10%	0,58	53,23	53,32	53,23	53,32	534K	5
06/02/2026	0,86%	0,45	52,65	52,64	52,64	52,65	473	2
05/02/2026	-1,10%	-0,58	52,20	52,07	52,07	52,36	1M	49
04/02/2026	0,00%	0,00	52,78	53,19	52,78	53,19	794	3
03/02/2026	-0,32%	-0,17	52,78	53,01	52,45	53,01	34K	7
02/02/2026	0,11%	0,06	52,95	52,89	52,53	53,00	19K	5
30/01/2026	-0,04%	-0,02	52,89	55,85	52,83	55,85	6K	8
29/01/2026	-1,10%	-0,59	52,91	53,66	52,91	53,66	9K	9
28/01/2026	0,81%	0,43	53,50	53,40	53,35	53,51	24K	9
27/01/2026	0,21%	0,11	53,07	53,40	53,07	53,40	20K	5
26/01/2026	-0,08%	-0,04	52,96	52,76	52,76	53,04	15K	4
23/01/2026	0,51%	0,27	53,00	52,80	52,55	53,00	22K	10
22/01/2026	-0,06%	-0,03	52,73	53,17	52,73	53,17	2M	29
21/01/2026	0,48%	0,25	52,76	52,61	52,56	52,99	3M	23
20/01/2026	0,15%	0,08	52,51	52,99	52,51	52,99	13K	8
19/01/2026	-1,50%	-0,80	52,43	53,40	52,41	53,40	25K	8
16/01/2026	-0,06%	-0,03	53,23	53,27	52,93	53,27	20K	7
15/01/2026	0,68%	0,36	53,26	53,30	53,26	53,48	12M	103
14/01/2026	0,00%	0,00	52,90	52,90	52,90	52,90	2K	3
13/01/2026	-0,56%	-0,30	52,90	52,13	52,13	52,94	6K	5
12/01/2026	1,45%	0,76	53,20	52,97	52,76	53,20	1K	6
09/01/2026	0,17%	0,09	52,44	53,00	52,17	53,00	1M	17
08/01/2026	-0,32%	-0,17	52,35	52,35	52,35	52,35	10K	1
07/01/2026	-0,08%	-0,04	52,52	52,56	52,52	52,63	1M	26
06/01/2026	0,04%	0,02	52,56	52,69	52,56	52,69	112K	5
05/01/2026	1,16%	0,60	52,54	52,50	52,41	52,59	78K	87
02/01/2026	1,13%	0,58	51,94	51,48	51,48	52,02	3K	5
30/12/2025	-1,14%	-0,59	51,36	51,40	51,36	51,44	719K	17
29/12/2025	0,97%	0,50	51,95	54,50	51,65	54,50	572	4
26/12/2025	1,08%	0,55	51,45	52,08	50,00	52,08	9K	8
23/12/2025	-0,86%	-0,44	50,90	49,80	49,80	51,99	6K	10
22/12/2025	1,66%	0,84	51,34	50,90	50,90	52,20	519K	63
19/12/2025	1,10%	0,55	50,50	50,43	50,30	50,50	11K	3
18/12/2025	1,24%	0,61	49,95	49,80	49,80	50,00	1K	4
17/12/2025	-0,22%	-0,11	49,34	49,55	49,11	49,72	242K	853
16/12/2025	1,96%	0,95	49,45	49,06	48,92	49,45	2K	5
15/12/2025	-2,84%	-1,42	48,50	50,13	48,50	50,13	3K	7
12/12/2025	-0,66%	-0,33	49,92	49,72	49,70	49,92	20K	4
11/12/2025	-1,86%	-0,95	50,25	51,32	50,07	51,32	3K	10
10/12/2025	1,69%	0,85	51,20	51,00	51,00	51,20	1K	3
09/12/2025	-0,71%	-0,36	50,35	50,71	50,22	50,71	507K	18
08/12/2025	0,14%	0,07	50,71	50,71	50,71	50,71	5K	1
05/12/2025	3,33%	1,63	50,64	49,12	49,12	50,92	474K	12
04/12/2025	-0,12%	-0,06	49,01	49,00	48,94	49,07	67K	6
03/12/2025	-0,26%	-0,13	49,07	49,19	48,91	49,19	446K	13
02/12/2025	-0,89%	-0,44	49,20	49,50	49,20	49,74	208K	7
01/12/2025	-0,72%	-0,36	49,64	49,49	49,36	49,64	2K	4
28/11/2025	0,26%	0,13	50,00	50,00	50,00	50,00	150	2
27/11/2025	1,28%	0,63	49,87	49,40	49,40	49,87	548	2
26/11/2025	0,18%	0,09	49,24	50,58	49,24	50,58	2K	7
25/11/2025	-0,51%	-0,25	49,15	49,34	49,15	49,39	495K	22
24/11/2025	0,80%	0,39	49,40	50,57	48,67	50,57	5K	7
21/11/2025	0,00%	0,00	49,01	48,75	48,50	49,01	1M	24
19/11/2025	-0,53%	-0,26	49,01	48,76	48,76	49,22	9K	5
18/11/2025	-0,52%	-0,26	49,27	50,03	49,00	50,03	2K	8
17/11/2025	-0,38%	-0,19	49,53	50,00	49,35	50,00	12K	12
14/11/2025	-0,14%	-0,07	49,72	50,29	49,31	50,29	53K	7
13/11/2025	-1,05%	-0,53	49,79	50,32	49,65	50,32	31K	31
12/11/2025	0,20%	0,10	50,32	50,25	50,25	50,32	5K	3
11/11/2025	0,02%	0,01	50,22	50,00	50,00	50,22	150	2
10/11/2025	0,99%	0,49	50,21	50,30	50,21	50,65	14K	24
07/11/2025	-1,41%	-0,71	49,72	50,00	49,34	50,07	19K	77
06/11/2025	-0,81%	-0,41	50,43	51,35	50,24	51,35	84K	63
05/11/2025	-0,04%	-0,02	50,84	50,50	50,50	50,84	5K	4
04/11/2025	-0,84%	-0,43	50,86	51,14	50,61	51,14	4K	3
03/11/2025	0,79%	0,40	51,29	50,85	50,85	51,29	821K	19
31/10/2025	-0,66%	-0,34	50,89	50,96	50,80	51,10	7M	55
30/10/2025	-0,56%	-0,29	51,23	51,23	51,23	51,23	5K	1
29/10/2025	0,49%	0,25	51,52	51,60	51,37	51,60	59K	12
28/10/2025	-0,25%	-0,13	51,27	51,40	51,16	51,40	1M	22
27/10/2025	0,71%	0,36	51,40	51,04	51,04	51,49	24K	37
24/10/2025	0,87%	0,44	51,04	49,58	49,58	51,04	8K	11
23/10/2025	0,70%	0,35	50,60	50,29	50,29	50,60	2K	5
22/10/2025	0,00%	0,00	50,25	50,45	50,20	50,45	2K	5
21/10/2025	-0,77%	-0,39	50,25	50,39	50,25	50,39	2M	22
20/10/2025	0,12%	0,06	50,64	50,39	50,39	50,70	77K	7
16/10/2025	0,46%	0,23	50,58	50,69	50,58	50,69	31K	3
15/10/2025	1,10%	0,55	50,35	50,20	50,20	50,47	1M	23
14/10/2025	-0,32%	-0,16	49,80	50,46	49,57	50,46	664K	7
13/10/2025	-	-	49,96	50,20	49,91	50,20	2M	101

Date,Open,High,Low,Close,Volume
30-Apr-26,54.12,54.49,54.03,54.49,1808797
29-Apr-26,53.81,54.32,53.81,53.92,1207623
28-Apr-26,53.94,53.94,53.69,53.77,2151
27-Apr-26,54.29,54.41,54.16,54.33,1226643
24-Apr-26,54.31,54.68,54.31,54.55,1761434
23-Apr-26,53.25,53.35,53.25,53.35,25134
22-Apr-26,53.42,53.93,53.42,53.93,3354053
20-Apr-26,53.87,53.87,53.42,53.53,622581
17-Apr-26,53.67,54.12,53.67,53.87,8548
16-Apr-26,52.70,53.42,52.70,53.13,30568
15-Apr-26,53.19,53.19,52.70,52.70,1061333
14-Apr-26,51.97,52.75,51.97,52.66,582544
13-Apr-26,51.69,52.94,51.48,51.74,32711
10-Apr-26,51.64,51.64,51.48,51.48,1299803
09-Apr-26,51.94,51.94,51.94,51.94,779100
08-Apr-26,50.49,52.48,50.49,52.32,824225
07-Apr-26,49.90,49.94,49.90,49.94,20009
06-Apr-26,49.94,50.01,49.82,49.97,630195
02-Apr-26,48.91,49.54,48.91,49.54,4406
01-Apr-26,50.49,50.49,50.07,50.24,6355
31-Mar-26,48.75,49.30,48.65,49.30,6819
30-Mar-26,49.99,49.99,48.65,48.65,439732
27-Mar-26,49.36,49.52,49.20,49.30,5227
26-Mar-26,51.66,51.66,49.70,49.71,6228
25-Mar-26,51.25,51.25,51.14,51.14,5124
24-Mar-26,50.88,50.92,50.65,50.87,823345
23-Mar-26,51.16,51.45,51.15,51.45,428188
20-Mar-26,51.15,51.15,49.90,49.90,772382
19-Mar-26,51.47,51.49,51.38,51.49,6178
18-Mar-26,52.36,52.36,52.34,52.34,575
17-Mar-26,52.89,52.89,52.31,52.41,243886
16-Mar-26,52.67,52.70,52.36,52.36,254641
13-Mar-26,51.76,51.77,51.70,51.74,2124671
12-Mar-26,51.15,51.15,51.10,51.10,898393
11-Mar-26,51.73,51.96,51.69,51.84,825499
10-Mar-26,51.50,51.78,51.50,51.73,2070
09-Mar-26,50.34,51.48,50.31,51.48,445438
06-Mar-26,51.98,51.98,51.49,51.49,592146
05-Mar-26,52.80,52.80,51.17,51.63,1634534
04-Mar-26,51.66,52.76,51.66,52.76,41253
03-Mar-26,53.00,53.00,51.80,52.55,2143163
02-Mar-26,54.29,54.45,54.00,54.39,848759
27-Feb-26,54.90,55.00,54.28,54.56,24834
26-Feb-26,55.20,55.40,54.68,54.90,132435
25-Feb-26,55.53,55.53,55.02,55.19,1335433
24-Feb-26,55.05,55.10,54.90,55.10,1448808
23-Feb-26,54.61,54.61,54.12,54.30,67017
20-Feb-26,54.39,54.72,54.29,54.61,15698
19-Feb-26,54.42,54.54,54.01,54.23,6466
18-Feb-26,54.50,54.50,54.42,54.42,1362
13-Feb-26,53.72,54.24,53.72,54.24,11044
12-Feb-26,54.06,54.06,53.66,53.96,25532
11-Feb-26,53.78,54.12,53.59,54.06,1310515
10-Feb-26,53.16,53.59,53.16,53.59,548107
09-Feb-26,53.32,53.32,53.23,53.23,533745
06-Feb-26,52.64,52.65,52.64,52.65,473
05-Feb-26,52.07,52.36,52.07,52.20,1367734
04-Feb-26,53.19,53.19,52.78,52.78,794
03-Feb-26,53.01,53.01,52.45,52.78,33770
02-Feb-26,52.89,53.00,52.53,52.95,18904
30-Jan-26,55.85,55.85,52.83,52.89,6035
29-Jan-26,53.66,53.66,52.91,52.91,8865
28-Jan-26,53.40,53.51,53.35,53.50,24438
27-Jan-26,53.40,53.40,53.07,53.07,19868
26-Jan-26,52.76,53.04,52.76,52.96,15092
23-Jan-26,52.80,53.00,52.55,53.00,22160
22-Jan-26,53.17,53.17,52.73,52.73,1632475
21-Jan-26,52.61,52.99,52.56,52.76,2757049
20-Jan-26,52.99,52.99,52.51,52.51,12779
19-Jan-26,53.40,53.40,52.41,52.43,24806
16-Jan-26,53.27,53.27,52.93,53.23,19788
15-Jan-26,53.30,53.48,53.26,53.26,12050486
14-Jan-26,52.90,52.90,52.90,52.90,1639
13-Jan-26,52.13,52.94,52.13,52.90,6448
12-Jan-26,52.97,53.20,52.76,53.20,1325
09-Jan-26,53.00,53.00,52.17,52.44,1471136
08-Jan-26,52.35,52.35,52.35,52.35,10470
07-Jan-26,52.56,52.63,52.52,52.52,1485437
06-Jan-26,52.69,52.69,52.56,52.56,112099
05-Jan-26,52.50,52.59,52.41,52.54,78054
02-Jan-26,51.48,52.02,51.48,51.94,3379
30-Dec-25,51.40,51.44,51.36,51.36,719142
29-Dec-25,54.50,54.50,51.65,51.95,572
26-Dec-25,52.08,52.08,50.00,51.45,9124
23-Dec-25,49.80,51.99,49.80,50.90,6225
22-Dec-25,50.90,52.20,50.90,51.34,518825
19-Dec-25,50.43,50.50,50.30,50.50,10527
18-Dec-25,49.80,50.00,49.80,49.95,1345
17-Dec-25,49.55,49.72,49.11,49.34,241955
16-Dec-25,49.06,49.45,48.92,49.45,2062
15-Dec-25,50.13,50.13,48.50,48.50,2576
12-Dec-25,49.72,49.92,49.70,49.92,19827
11-Dec-25,51.32,51.32,50.07,50.25,2561
10-Dec-25,51.00,51.20,51.00,51.20,1072
09-Dec-25,50.71,50.71,50.22,50.35,507399
08-Dec-25,50.71,50.71,50.71,50.71,4969
05-Dec-25,49.12,50.92,49.12,50.64,474251
04-Dec-25,49.00,49.07,48.94,49.01,66717
03-Dec-25,49.19,49.19,48.91,49.07,445765
02-Dec-25,49.50,49.74,49.20,49.20,207779
01-Dec-25,49.49,49.64,49.36,49.64,2422
28-Nov-25,50.00,50.00,50.00,50.00,150
27-Nov-25,49.40,49.87,49.40,49.87,548
26-Nov-25,50.58,50.58,49.24,49.24,2001
25-Nov-25,49.34,49.39,49.15,49.15,495406
24-Nov-25,50.57,50.57,48.67,49.40,4779
21-Nov-25,48.75,49.01,48.50,49.01,1360351
19-Nov-25,48.76,49.22,48.76,49.01,9002
18-Nov-25,50.03,50.03,49.00,49.27,2065
17-Nov-25,50.00,50.00,49.35,49.53,11924
14-Nov-25,50.29,50.29,49.31,49.72,53276
13-Nov-25,50.32,50.32,49.65,49.79,31214
12-Nov-25,50.25,50.32,50.25,50.32,4930
11-Nov-25,50.00,50.22,50.00,50.22,150
10-Nov-25,50.30,50.65,50.21,50.21,13777
07-Nov-25,50.00,50.07,49.34,49.72,19254
06-Nov-25,51.35,51.35,50.24,50.43,83938
05-Nov-25,50.50,50.84,50.50,50.84,5269
04-Nov-25,51.14,51.14,50.61,50.86,3917
03-Nov-25,50.85,51.29,50.85,51.29,821304
31-Oct-25,50.96,51.10,50.80,50.89,6519935
30-Oct-25,51.23,51.23,51.23,51.23,5123
29-Oct-25,51.60,51.60,51.37,51.52,58749
28-Oct-25,51.40,51.40,51.16,51.27,1258384
27-Oct-25,51.04,51.49,51.04,51.40,24115
24-Oct-25,49.58,51.04,49.58,51.04,8190
23-Oct-25,50.29,50.60,50.29,50.60,2217
22-Oct-25,50.45,50.45,50.20,50.25,1662
21-Oct-25,50.39,50.39,50.25,50.25,1762464
20-Oct-25,50.39,50.70,50.39,50.64,76864
16-Oct-25,50.69,50.69,50.58,50.58,30854
15-Oct-25,50.20,50.47,50.20,50.35,1371810
14-Oct-25,50.46,50.46,49.57,49.80,664238
13-Oct-25,50.20,50.20,49.91,49.96,2408314

*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