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
11/07/2025	-0,41%	-0,19	45,80	45,99	45,80	46,22	17K	5
10/07/2025	2,47%	1,11	45,99	45,74	45,72	45,99	8K	4
09/07/2025	-0,31%	-0,14	44,88	46,16	44,88	46,16	8K	4
08/07/2025	0,00%	0,00	45,02	45,54	44,98	45,54	277K	8
07/07/2025	0,49%	0,22	45,02	45,06	44,89	45,10	133K	21
04/07/2025	-1,93%	-0,88	44,80	44,63	44,63	44,88	627	3
03/07/2025	1,33%	0,60	45,68	45,08	45,08	45,68	227	4

02/07/2025	-0,29%	-0,13	45,08	45,25	45,08	45,25	3K	5
01/07/2025	0,07%	0,03	45,21	45,17	45,17	45,24	23K	4
27/06/2025	-0,94%	-0,43	45,18	45,18	45,18	45,18	4K	1
26/06/2025	0,51%	0,23	45,61	46,82	45,50	46,82	37K	5
24/06/2025	3,04%	1,34	45,38	45,02	45,02	45,53	567K	10
23/06/2025	0,05%	0,02	44,04	44,04	43,84	44,20	1M	30
20/06/2025	0,05%	0,02	44,02	44,02	44,02	44,02	176	1
18/06/2025	-0,36%	-0,16	44,00	44,13	44,00	44,13	1M	16
17/06/2025	-1,63%	-0,73	44,16	43,95	43,95	44,16	61K	6
16/06/2025	-0,47%	-0,21	44,89	45,11	44,51	46,00	9K	18
13/06/2025	-0,97%	-0,44	45,10	46,00	45,08	46,00	1K	6
12/06/2025	0,64%	0,29	45,54	45,21	45,21	45,54	126K	32
11/06/2025	0,87%	0,39	45,25	45,25	45,22	45,47	139K	9
10/06/2025	-0,27%	-0,12	44,86	44,86	44,86	44,86	4K	1
09/06/2025	0,45%	0,20	44,98	45,02	44,98	45,14	13K	3
06/06/2025	0,00%	0,00	44,78	44,78	44,78	44,78	9K	1
05/06/2025	1,45%	0,64	44,78	44,14	44,12	44,81	36K	78
03/06/2025	-0,61%	-0,27	44,14	44,42	44,12	44,42	11K	3
02/06/2025	0,07%	0,03	44,41	44,08	44,08	44,41	22K	5
30/05/2025	0,05%	0,02	44,38	43,47	43,47	44,38	220	2
29/05/2025	-0,18%	-0,08	44,36	44,44	44,36	44,44	5K	2
28/05/2025	0,09%	0,04	44,44	44,44	44,44	44,44	222	1
27/05/2025	-1,20%	-0,54	44,40	44,34	44,22	44,40	11K	4
26/05/2025	0,49%	0,22	44,94	44,84	44,36	45,14	765K	19
23/05/2025	1,64%	0,72	44,72	44,54	44,54	44,72	359K	5
22/05/2025	-1,28%	-0,57	44,00	44,26	44,00	44,26	5K	5
21/05/2025	0,25%	0,11	44,57	44,62	44,57	44,80	17K	6
20/05/2025	-0,27%	-0,12	44,46	44,58	44,46	44,58	34K	7
19/05/2025	0,18%	0,08	44,58	44,77	44,33	44,77	95K	10
16/05/2025	0,25%	0,11	44,50	44,76	44,50	44,76	9K	3
15/05/2025	0,50%	0,22	44,39	43,28	43,28	44,42	34K	13
14/05/2025	0,71%	0,31	44,17	44,14	44,14	44,31	751	4
13/05/2025	-1,31%	-0,58	43,86	44,94	43,65	44,94	22K	6
12/05/2025	3,54%	1,52	44,44	44,03	44,03	44,44	3K	8
09/05/2025	-0,14%	-0,06	42,92	43,17	42,92	43,17	97K	4
08/05/2025	-1,47%	-0,64	42,98	43,08	42,98	43,08	1K	4
07/05/2025	-0,50%	-0,22	43,62	43,79	43,49	43,79	175K	17
06/05/2025	-0,14%	-0,06	43,84	43,80	43,80	43,97	17K	6
05/05/2025	1,74%	0,75	43,90	43,55	43,55	43,96	1K	6
02/05/2025	3,33%	1,39	43,15	42,98	42,98	43,22	8K	5
30/04/2025	0,77%	0,32	41,76	40,38	40,38	41,76	12K	4
29/04/2025	0,10%	0,04	41,44	41,59	41,44	41,59	2K	3
28/04/2025	-0,46%	-0,19	41,40	41,29	41,29	41,54	2M	63
25/04/2025	0,00%	0,00	41,59	41,59	41,59	41,59	41	1
24/04/2025	0,07%	0,03	41,59	41,44	41,44	41,59	124	2
23/04/2025	1,12%	0,46	41,56	41,10	41,10	41,58	20K	3
22/04/2025	-0,24%	-0,10	41,10	40,12	40,12	41,18	2K	7
17/04/2025	0,64%	0,26	41,20	41,66	41,20	41,66	31K	5
16/04/2025	-2,29%	-0,96	40,94	42,32	40,94	42,32	4K	8
15/04/2025	0,75%	0,31	41,90	41,74	41,70	41,99	2M	6
14/04/2025	0,82%	0,34	41,59	41,23	41,23	41,59	745	3
11/04/2025	1,75%	0,71	41,25	41,00	41,00	41,40	1M	39
10/04/2025	-0,64%	-0,26	40,54	41,66	40,18	41,66	308K	14
09/04/2025	2,00%	0,80	40,80	40,00	40,00	40,82	2K	5
08/04/2025	2,41%	0,94	40,00	40,42	39,63	40,42	15K	3
07/04/2025	-2,54%	-1,02	39,06	40,08	38,81	40,08	16K	13
04/04/2025	-1,96%	-0,80	40,08	40,98	39,89	40,98	2M	26
03/04/2025	-3,56%	-1,51	40,88	41,12	40,84	41,12	656	5
02/04/2025	0,88%	0,37	42,39	42,01	42,01	42,39	224K	7
01/04/2025	-0,71%	-0,30	42,02	42,58	42,02	42,58	844K	13
31/03/2025	-1,12%	-0,48	42,32	42,27	42,26	42,32	169	3
28/03/2025	-2,15%	-0,94	42,80	43,10	42,77	43,10	2K	8
27/03/2025	1,25%	0,54	43,74	44,50	43,62	44,50	28K	5
26/03/2025	-1,48%	-0,65	43,20	43,86	43,20	43,86	11K	4
24/03/2025	1,39%	0,60	43,85	43,62	43,62	43,85	4K	2
21/03/2025	0,09%	0,04	43,25	41,74	41,74	43,25	4K	3
20/03/2025	-0,25%	-0,11	43,21	43,09	43,09	43,26	54K	9
19/03/2025	-0,64%	-0,28	43,32	43,60	42,10	43,69	882K	1.856
18/03/2025	0,46%	0,20	43,60	43,66	43,47	43,67	2M	21
14/03/2025	0,35%	0,15	43,40	43,50	43,40	43,50	478	2
13/03/2025	-0,89%	-0,39	43,25	43,26	43,25	43,52	1K	3
12/03/2025	0,55%	0,24	43,64	43,68	43,64	43,68	10K	4
11/03/2025	-1,23%	-0,54	43,40	43,70	43,40	43,70	22K	3
07/03/2025	0,55%	0,24	43,94	44,06	43,94	44,06	1K	2
06/03/2025	-0,48%	-0,21	43,70	44,35	43,70	44,35	1K	4
05/03/2025	1,57%	0,68	43,91	43,91	43,91	43,91	2K	2
28/02/2025	-1,64%	-0,72	43,23	43,39	42,77	43,49	436K	16
27/02/2025	-0,83%	-0,37	43,95	44,32	43,95	44,32	7K	4
26/02/2025	2,40%	1,04	44,32	44,00	43,83	44,32	630K	9
25/02/2025	0,00%	0,00	43,28	43,28	43,28	43,28	389	1
24/02/2025	-1,32%	-0,58	43,28	43,79	43,28	43,79	173	4
21/02/2025	-4,96%	-2,29	43,86	44,07	43,86	44,07	503K	14
20/02/2025	6,24%	2,71	46,15	43,00	42,40	46,15	2M	41
19/02/2025	0,67%	0,29	43,44	43,34	43,23	43,46	238K	68
18/02/2025	0,58%	0,25	43,15	43,37	42,99	43,37	448K	6
17/02/2025	-0,09%	-0,04	42,90	42,90	42,90	42,90	2K	4
14/02/2025	-0,60%	-0,26	42,94	42,71	42,71	43,42	2M	139
13/02/2025	1,86%	0,79	43,20	42,10	41,75	43,50	2M	75
11/02/2025	-0,91%	-0,39	42,41	42,08	42,08	42,63	18K	16
10/02/2025	0,80%	0,34	42,80	43,68	41,60	43,68	2M	141
07/02/2025	0,98%	0,41	42,46	42,35	42,35	42,46	720	3
06/02/2025	-0,73%	-0,31	42,05	42,05	42,05	42,05	7K	1
05/02/2025	0,31%	0,13	42,36	42,22	42,22	42,50	3M	41
04/02/2025	0,88%	0,37	42,23	44,06	42,23	44,06	770K	29
03/02/2025	-1,09%	-0,46	41,86	43,35	41,77	43,35	1M	20
31/01/2025	-1,42%	-0,61	42,32	43,14	42,32	43,14	1K	5
30/01/2025	1,15%	0,49	42,93	43,16	42,93	43,16	430	2
29/01/2025	0,54%	0,23	42,44	41,82	41,82	42,44	22K	3
28/01/2025	0,29%	0,12	42,21	42,09	41,95	42,21	23K	15
27/01/2025	-2,82%	-1,22	42,09	42,97	42,09	42,97	6K	9
24/01/2025	0,86%	0,37	43,31	41,32	41,32	43,92	2M	34
23/01/2025	-0,07%	-0,03	42,94	44,56	41,62	44,56	1M	21
22/01/2025	-1,42%	-0,62	42,97	44,06	42,43	44,06	116K	107
21/01/2025	-0,62%	-0,27	43,59	43,87	43,53	43,87	26K	63
20/01/2025	0,87%	0,38	43,86	43,86	43,83	43,86	4K	3
17/01/2025	0,88%	0,38	43,48	43,16	43,16	43,52	39K	4
16/01/2025	0,42%	0,18	43,10	43,35	42,91	44,24	316K	52
15/01/2025	0,70%	0,30	42,92	40,15	40,15	42,92	591	5
14/01/2025	0,78%	0,33	42,62	42,28	40,20	42,84	2K	16
13/01/2025	-1,08%	-0,46	42,29	42,46	42,29	42,46	4K	3
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	-	-	44,88	44,88	44,88	44,88	44	1

Date,Open,High,Low,Close,Volume
11-Jul-25,45.99,46.22,45.80,45.80,16771
10-Jul-25,45.74,45.99,45.72,45.99,8460
09-Jul-25,46.16,46.16,44.88,44.88,8096
08-Jul-25,45.54,45.54,44.98,45.02,276896
07-Jul-25,45.06,45.10,44.89,45.02,133322
04-Jul-25,44.63,44.88,44.63,44.80,627
03-Jul-25,45.08,45.68,45.08,45.68,227
02-Jul-25,45.25,45.25,45.08,45.08,2707
01-Jul-25,45.17,45.24,45.17,45.21,22634
27-Jun-25,45.18,45.18,45.18,45.18,4427
26-Jun-25,46.82,46.82,45.50,45.61,37213
24-Jun-25,45.02,45.53,45.02,45.38,567441
23-Jun-25,44.04,44.20,43.84,44.04,1187002
20-Jun-25,44.02,44.02,44.02,44.02,176
18-Jun-25,44.13,44.13,44.00,44.00,1337652
17-Jun-25,43.95,44.16,43.95,44.16,60783
16-Jun-25,45.11,46.00,44.51,44.89,8898
13-Jun-25,46.00,46.00,45.08,45.10,1493
12-Jun-25,45.21,45.54,45.21,45.54,126131
11-Jun-25,45.25,45.47,45.22,45.25,139243
10-Jun-25,44.86,44.86,44.86,44.86,3723
09-Jun-25,45.02,45.14,44.98,44.98,12910
06-Jun-25,44.78,44.78,44.78,44.78,8956
05-Jun-25,44.14,44.81,44.12,44.78,35986
03-Jun-25,44.42,44.42,44.12,44.14,11259
02-Jun-25,44.08,44.41,44.08,44.41,22018
30-May-25,43.47,44.38,43.47,44.38,220
29-May-25,44.44,44.44,44.36,44.36,5199
28-May-25,44.44,44.44,44.44,44.44,222
27-May-25,44.34,44.40,44.22,44.40,11413
26-May-25,44.84,45.14,44.36,44.94,765240
23-May-25,44.54,44.72,44.54,44.72,358815
22-May-25,44.26,44.26,44.00,44.00,4664
21-May-25,44.62,44.80,44.57,44.57,16865
20-May-25,44.58,44.58,44.46,44.46,33865
19-May-25,44.77,44.77,44.33,44.58,94759
16-May-25,44.76,44.76,44.50,44.50,8996
15-May-25,43.28,44.42,43.28,44.39,33838
14-May-25,44.14,44.31,44.14,44.17,751
13-May-25,44.94,44.94,43.65,43.86,22252
12-May-25,44.03,44.44,44.03,44.44,2880
09-May-25,43.17,43.17,42.92,42.92,96665
08-May-25,43.08,43.08,42.98,42.98,1290
07-May-25,43.79,43.79,43.49,43.62,174530
06-May-25,43.80,43.97,43.80,43.84,17426
05-May-25,43.55,43.96,43.55,43.90,1442
02-May-25,42.98,43.22,42.98,43.15,7565
30-Apr-25,40.38,41.76,40.38,41.76,11849
29-Apr-25,41.59,41.59,41.44,41.44,2031
28-Apr-25,41.29,41.54,41.29,41.40,2069607
25-Apr-25,41.59,41.59,41.59,41.59,41
24-Apr-25,41.44,41.59,41.44,41.59,124
23-Apr-25,41.10,41.58,41.10,41.56,19923
22-Apr-25,40.12,41.18,40.12,41.10,1521
17-Apr-25,41.66,41.66,41.20,41.20,31071
16-Apr-25,42.32,42.32,40.94,40.94,4025
15-Apr-25,41.74,41.99,41.70,41.90,1538631
14-Apr-25,41.23,41.59,41.23,41.59,745
11-Apr-25,41.00,41.40,41.00,41.25,1279580
10-Apr-25,41.66,41.66,40.18,40.54,307700
09-Apr-25,40.00,40.82,40.00,40.80,2242
08-Apr-25,40.42,40.42,39.63,40.00,14918
07-Apr-25,40.08,40.08,38.81,39.06,15713
04-Apr-25,40.98,40.98,39.89,40.08,1530688
03-Apr-25,41.12,41.12,40.84,40.88,656
02-Apr-25,42.01,42.39,42.01,42.39,223700
01-Apr-25,42.58,42.58,42.02,42.02,844370
31-Mar-25,42.27,42.32,42.26,42.32,169
28-Mar-25,43.10,43.10,42.77,42.80,1627
27-Mar-25,44.50,44.50,43.62,43.74,27521
26-Mar-25,43.86,43.86,43.20,43.20,10776
24-Mar-25,43.62,43.85,43.62,43.85,4373
21-Mar-25,41.74,43.25,41.74,43.25,3918
20-Mar-25,43.09,43.26,43.09,43.21,54106
19-Mar-25,43.60,43.69,42.10,43.32,881883
18-Mar-25,43.66,43.67,43.47,43.60,2016493
14-Mar-25,43.50,43.50,43.40,43.40,478
13-Mar-25,43.26,43.52,43.25,43.25,1342
12-Mar-25,43.68,43.68,43.64,43.64,10349
11-Mar-25,43.70,43.70,43.40,43.40,21753
07-Mar-25,44.06,44.06,43.94,43.94,1277
06-Mar-25,44.35,44.35,43.70,43.70,1094
05-Mar-25,43.91,43.91,43.91,43.91,2063
28-Feb-25,43.39,43.49,42.77,43.23,436410
27-Feb-25,44.32,44.32,43.95,43.95,7436
26-Feb-25,44.00,44.32,43.83,44.32,630412
25-Feb-25,43.28,43.28,43.28,43.28,389
24-Feb-25,43.79,43.79,43.28,43.28,173
21-Feb-25,44.07,44.07,43.86,43.86,503193
20-Feb-25,43.00,46.15,42.40,46.15,2494307
19-Feb-25,43.34,43.46,43.23,43.44,237752
18-Feb-25,43.37,43.37,42.99,43.15,448338
17-Feb-25,42.90,42.90,42.90,42.90,2316
14-Feb-25,42.71,43.42,42.71,42.94,1810575
13-Feb-25,42.10,43.50,41.75,43.20,2333389
11-Feb-25,42.08,42.63,42.08,42.41,18338
10-Feb-25,43.68,43.68,41.60,42.80,1905448
07-Feb-25,42.35,42.46,42.35,42.46,720
06-Feb-25,42.05,42.05,42.05,42.05,6728
05-Feb-25,42.22,42.50,42.22,42.36,2569259
04-Feb-25,44.06,44.06,42.23,42.23,770202
03-Feb-25,43.35,43.35,41.77,41.86,1380434
31-Jan-25,43.14,43.14,42.32,42.32,1235
30-Jan-25,43.16,43.16,42.93,42.93,430
29-Jan-25,41.82,42.44,41.82,42.44,21640
28-Jan-25,42.09,42.21,41.95,42.21,22659
27-Jan-25,42.97,42.97,42.09,42.09,6063
24-Jan-25,41.32,43.92,41.32,43.31,2273209
23-Jan-25,44.56,44.56,41.62,42.94,1218000
22-Jan-25,44.06,44.06,42.43,42.97,116327
21-Jan-25,43.87,43.87,43.53,43.59,25831
20-Jan-25,43.86,43.86,43.83,43.86,4166
17-Jan-25,43.16,43.52,43.16,43.48,39496
16-Jan-25,43.35,44.24,42.91,43.10,315920
15-Jan-25,40.15,42.92,40.15,42.92,591
14-Jan-25,42.28,42.84,40.20,42.62,2093
13-Jan-25,42.46,42.46,42.29,42.29,3523
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

*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