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
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	-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	-	-	43,96	43,76	43,70	44,04	1M	26

Date,Open,High,Low,Close,Volume
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
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

*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