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
01/12/2023	-0,47%	-0,15	32,04	32,18	31,88	32,18	459K	6
30/11/2023	0,47%	0,15	32,19	32,25	32,19	32,25	3K	2
29/11/2023	-0,16%	-0,05	32,04	32,01	32,01	32,04	817K	10
28/11/2023	0,09%	0,03	32,09	31,73	31,40	32,54	10K	305
27/11/2023	-0,43%	-0,14	32,06	32,04	32,04	32,07	35K	3
24/11/2023	0,19%	0,06	32,20	32,20	32,20	32,20	257	1
22/11/2023	-0,19%	-0,06	32,14	32,14	32,14	32,14	69K	1
21/11/2023	0,22%	0,07	32,20	31,65	31,65	32,27	5K	5
20/11/2023	0,16%	0,05	32,13	32,10	32,10	32,24	1M	25
17/11/2023	0,85%	0,27	32,08	32,02	32,02	32,08	261K	4
16/11/2023	-0,06%	-0,02	31,81	31,83	31,71	31,83	16K	6

14/11/2023	1,02%	0,32	31,83	31,58	31,58	31,83	111K	3
13/11/2023	0,70%	0,22	31,51	31,51	31,51	31,51	31	1
10/11/2023	-0,35%	-0,11	31,29	31,29	31,29	31,29	312	1
09/11/2023	-0,06%	-0,02	31,40	31,40	31,40	31,40	2K	2
08/11/2023	0,22%	0,07	31,42	31,65	31,33	31,65	261K	3
07/11/2023	-0,95%	-0,30	31,35	31,35	31,35	31,35	2K	1
06/11/2023	0,48%	0,15	31,65	31,50	31,08	31,68	1M	16
03/11/2023	2,61%	0,80	31,50	31,50	31,50	31,50	1M	12
01/11/2023	-2,04%	-0,64	30,70	30,80	30,70	30,85	2K	6
30/10/2023	1,92%	0,59	31,34	31,47	30,92	31,47	255K	8
27/10/2023	0,75%	0,23	30,75	30,48	30,44	30,75	28K	9
26/10/2023	-1,04%	-0,32	30,52	31,53	30,52	31,53	48K	8
25/10/2023	-1,69%	-0,53	30,84	30,84	30,84	30,84	4K	1
24/10/2023	1,75%	0,54	31,37	31,30	31,30	31,37	2K	2
23/10/2023	-0,96%	-0,30	30,83	30,84	30,83	30,84	277	2
20/10/2023	-1,39%	-0,44	31,13	31,14	31,13	31,14	219K	5
19/10/2023	-0,75%	-0,24	31,57	31,68	31,57	31,68	94	3
18/10/2023	-0,81%	-0,26	31,81	31,82	31,81	31,82	63	2
17/10/2023	-0,83%	-0,27	32,07	32,17	32,07	32,17	5K	3
16/10/2023	-0,03%	-0,01	32,34	32,14	32,14	32,43	9K	5
13/10/2023	-0,89%	-0,29	32,35	32,30	32,30	32,35	3K	2
11/10/2023	0,25%	0,08	32,64	32,68	32,64	32,68	171K	2
10/10/2023	0,00%	0,00	32,56	32,56	32,56	32,56	7K	2
09/10/2023	-1,03%	-0,34	32,56	32,90	32,55	32,90	2K	10
06/10/2023	1,45%	0,47	32,90	32,65	32,65	32,94	1M	22
05/10/2023	1,09%	0,35	32,43	32,30	32,30	32,43	23K	4
04/10/2023	0,03%	0,01	32,08	32,07	32,07	32,12	82K	4
03/10/2023	0,19%	0,06	32,07	32,01	32,01	32,07	18K	4
02/10/2023	0,69%	0,22	32,01	32,01	32,01	32,01	6K	2
29/09/2023	-0,53%	-0,17	31,79	32,05	31,79	32,05	1K	8
28/09/2023	-0,03%	-0,01	31,96	31,85	31,85	31,96	18K	5
27/09/2023	2,47%	0,77	31,97	31,95	31,95	31,97	2M	48
26/09/2023	-1,79%	-0,57	31,20	31,56	31,20	31,56	43K	9
25/09/2023	0,19%	0,06	31,77	31,66	31,66	31,77	506	2
22/09/2023	1,41%	0,44	31,71	31,70	31,70	31,71	11K	3
21/09/2023	-0,89%	-0,28	31,27	31,27	31,27	31,27	469	1
20/09/2023	-0,35%	-0,11	31,55	31,28	31,28	31,55	3K	7
19/09/2023	-0,06%	-0,02	31,66	32,34	31,49	32,34	153K	12
18/09/2023	-0,69%	-0,22	31,68	31,80	31,63	31,80	137K	11
15/09/2023	-0,62%	-0,20	31,90	32,10	31,86	32,10	4K	6
14/09/2023	0,09%	0,03	32,10	32,08	32,02	32,10	109K	8
13/09/2023	-0,93%	-0,30	32,07	32,13	32,05	32,17	93K	9
12/09/2023	0,22%	0,07	32,37	32,42	32,37	32,42	108K	31
11/09/2023	4,06%	1,26	32,30	31,02	31,02	32,36	5K	7
08/09/2023	-4,99%	-1,63	31,04	32,67	31,04	32,67	7K	11
06/09/2023	-0,64%	-0,21	32,67	32,65	32,65	32,68	3K	4
05/09/2023	0,21%	0,07	32,88	32,79	32,79	32,88	17K	3
01/09/2023	1,05%	0,34	32,81	32,65	32,64	32,88	3M	114
31/08/2023	1,00%	0,32	32,47	32,28	32,28	32,47	10K	3
30/08/2023	-0,28%	-0,09	32,15	32,15	32,15	32,15	482	1
29/08/2023	1,10%	0,35	32,24	32,12	32,12	32,24	4K	2
28/08/2023	0,47%	0,15	31,89	31,94	31,89	32,09	131K	6
25/08/2023	0,38%	0,12	31,74	31,52	31,43	31,74	284K	1.793
24/08/2023	0,22%	0,07	31,62	31,64	31,58	31,64	26K	3
23/08/2023	-0,22%	-0,07	31,55	31,60	31,50	31,79	760K	500
22/08/2023	-0,88%	-0,28	31,62	31,75	31,53	31,75	7K	3
21/08/2023	0,06%	0,02	31,90	32,25	31,85	32,31	3K	8
18/08/2023	-1,36%	-0,44	31,88	31,81	31,80	31,88	11K	4
17/08/2023	0,59%	0,19	32,32	32,13	32,13	32,40	739	4
16/08/2023	-0,99%	-0,32	32,13	32,31	32,12	32,31	48K	6
15/08/2023	-1,10%	-0,36	32,45	32,52	32,45	32,52	1M	13
14/08/2023	0,92%	0,30	32,81	32,50	32,50	32,81	11K	5
11/08/2023	-1,28%	-0,42	32,51	32,51	32,51	32,51	10K	1
10/08/2023	-0,33%	-0,11	32,93	32,90	32,90	32,93	30K	2
09/08/2023	0,21%	0,07	33,04	33,01	32,89	33,14	199K	153
08/08/2023	-1,26%	-0,42	32,97	32,98	32,97	32,98	626	2
07/08/2023	0,42%	0,14	33,39	33,47	33,29	33,50	104K	393
04/08/2023	-0,57%	-0,19	33,25	33,25	33,18	33,31	222K	9
03/08/2023	2,48%	0,81	33,44	33,45	33,40	33,46	1M	17
02/08/2023	-2,54%	-0,85	32,63	32,77	32,63	32,77	1M	42
01/08/2023	0,24%	0,08	33,48	33,38	33,38	33,48	23K	3
31/07/2023	0,18%	0,06	33,40	32,55	32,55	33,47	6K	4
28/07/2023	2,33%	0,76	33,34	33,39	33,34	33,40	27K	3
27/07/2023	-0,58%	-0,19	32,58	32,73	32,55	32,73	66K	5
26/07/2023	-0,30%	-0,10	32,77	32,77	32,77	32,88	4K	7
25/07/2023	1,73%	0,56	32,87	32,87	32,87	32,87	3K	1
24/07/2023	-0,52%	-0,17	32,31	32,32	32,31	32,43	747K	15
20/07/2023	-0,67%	-0,22	32,48	32,43	32,42	32,51	11K	5
19/07/2023	-0,37%	-0,12	32,70	32,70	32,70	32,70	163	1
18/07/2023	-0,79%	-0,26	32,82	32,89	32,80	32,89	10K	17
17/07/2023	0,12%	0,04	33,08	33,36	33,08	33,36	8K	6
14/07/2023	-0,48%	-0,16	33,04	33,10	33,04	33,10	11K	3
13/07/2023	0,85%	0,28	33,20	33,07	33,06	33,32	29K	6
12/07/2023	1,29%	0,42	32,92	32,78	32,78	32,98	15K	14
11/07/2023	0,59%	0,19	32,50	32,78	32,50	32,78	73K	6
10/07/2023	0,53%	0,17	32,31	32,27	32,18	32,31	3K	15
07/07/2023	-0,28%	-0,09	32,14	32,17	32,14	32,18	45K	3
06/07/2023	-0,56%	-0,18	32,23	32,40	31,98	32,40	15K	24
05/07/2023	-0,86%	-0,28	32,41	32,51	32,41	32,51	4K	4
04/07/2023	-3,14%	-1,06	32,69	32,50	32,49	32,69	682	5
03/07/2023	5,83%	1,86	33,75	32,24	32,23	33,75	2K	7
30/06/2023	-0,16%	-0,05	31,89	32,22	31,82	32,23	871K	779
29/06/2023	-1,24%	-0,40	31,94	32,10	31,94	32,10	31K	4
28/06/2023	2,67%	0,84	32,34	32,69	32,15	32,69	807K	1.819
27/06/2023	0,00%	0,00	31,50	31,95	31,50	32,10	13K	5
26/06/2023	0,32%	0,10	31,50	31,43	31,22	31,57	35K	8
23/06/2023	-1,66%	-0,53	31,40	31,51	31,38	31,51	16K	8
22/06/2023	-0,19%	-0,06	31,93	32,23	31,78	32,23	32K	11
21/06/2023	-5,19%	-1,75	31,99	32,78	31,90	32,78	51K	11
20/06/2023	2,24%	0,74	33,74	33,00	32,23	33,74	941K	2.220
19/06/2023	-0,78%	-0,26	33,00	33,34	33,00	33,34	1K	7
16/06/2023	0,18%	0,06	33,26	33,00	33,00	33,59	77K	8
15/06/2023	0,61%	0,20	33,20	33,73	33,16	33,73	30K	7
14/06/2023	-0,54%	-0,18	33,00	33,18	33,00	33,22	17K	6
13/06/2023	0,67%	0,22	33,18	33,36	33,18	33,36	17K	3
12/06/2023	0,03%	0,01	32,96	32,80	32,80	32,97	30K	10
09/06/2023	0,46%	0,15	32,95	33,40	32,95	33,40	2K	9
07/06/2023	-0,94%	-0,31	32,80	33,00	32,80	33,00	16K	4
06/06/2023	0,36%	0,12	33,11	32,59	32,59	33,14	67K	7
05/06/2023	-0,90%	-0,30	32,99	32,83	32,83	32,99	2M	35
02/06/2023	0,97%	0,32	33,29	33,25	33,25	33,29	199	3
01/06/2023	0,46%	0,15	32,97	32,88	32,80	33,06	90K	14
31/05/2023	-0,52%	-0,17	32,82	32,79	32,77	32,92	536K	27
30/05/2023	-1,08%	-0,36	32,99	33,35	32,92	33,35	68K	11
29/05/2023	1,28%	0,42	33,35	32,70	32,70	33,35	14K	2
26/05/2023	1,11%	0,36	32,93	33,07	32,91	33,07	149K	6
25/05/2023	1,12%	0,36	32,57	32,01	32,01	32,59	816K	20
24/05/2023	-1,50%	-0,49	32,21	32,31	32,18	32,31	18K	7
23/05/2023	-1,42%	-0,47	32,70	32,90	32,70	32,93	11K	10
22/05/2023	0,64%	0,21	33,17	33,27	33,17	33,27	2K	2
19/05/2023	0,64%	0,21	32,96	32,96	32,96	32,96	32	1
18/05/2023	0,09%	0,03	32,75	32,75	32,65	32,76	301K	9
17/05/2023	-	-	32,72	32,68	32,62	32,84	3M	1.593

Date,Open,High,Low,Close,Volume
01-Dec-23,32.18,32.18,31.88,32.04,458944
30-Nov-23,32.25,32.25,32.19,32.19,3353
29-Nov-23,32.01,32.04,32.01,32.04,816620
28-Nov-23,31.73,32.54,31.40,32.09,10367
27-Nov-23,32.04,32.07,32.04,32.06,35308
24-Nov-23,32.20,32.20,32.20,32.20,257
22-Nov-23,32.14,32.14,32.14,32.14,68618
21-Nov-23,31.65,32.27,31.65,32.20,5378
20-Nov-23,32.10,32.24,32.10,32.13,1228593
17-Nov-23,32.02,32.08,32.02,32.08,261374
16-Nov-23,31.83,31.83,31.71,31.81,16306
14-Nov-23,31.58,31.83,31.58,31.83,111388
13-Nov-23,31.51,31.51,31.51,31.51,31
10-Nov-23,31.29,31.29,31.29,31.29,312
09-Nov-23,31.40,31.40,31.40,31.40,1884
08-Nov-23,31.65,31.65,31.33,31.42,261133
07-Nov-23,31.35,31.35,31.35,31.35,2194
06-Nov-23,31.50,31.68,31.08,31.65,1286494
03-Nov-23,31.50,31.50,31.50,31.50,1102500
01-Nov-23,30.80,30.85,30.70,30.70,1509
30-Oct-23,31.47,31.47,30.92,31.34,254613
27-Oct-23,30.48,30.75,30.44,30.75,27656
26-Oct-23,31.53,31.53,30.52,30.52,47621
25-Oct-23,30.84,30.84,30.84,30.84,3885
24-Oct-23,31.30,31.37,31.30,31.37,1596
23-Oct-23,30.84,30.84,30.83,30.83,277
20-Oct-23,31.14,31.14,31.13,31.13,219256
19-Oct-23,31.68,31.68,31.57,31.57,94
18-Oct-23,31.82,31.82,31.81,31.81,63
17-Oct-23,32.17,32.17,32.07,32.07,5195
16-Oct-23,32.14,32.43,32.14,32.34,8637
13-Oct-23,32.30,32.35,32.30,32.35,2910
11-Oct-23,32.68,32.68,32.64,32.64,171043
10-Oct-23,32.56,32.56,32.56,32.56,6544
09-Oct-23,32.90,32.90,32.55,32.56,2183
06-Oct-23,32.65,32.94,32.65,32.90,1318774
05-Oct-23,32.30,32.43,32.30,32.43,22759
04-Oct-23,32.07,32.12,32.07,32.08,81538
03-Oct-23,32.01,32.07,32.01,32.07,17941
02-Oct-23,32.01,32.01,32.01,32.01,6402
29-Sep-23,32.05,32.05,31.79,31.79,1050
28-Sep-23,31.85,31.96,31.85,31.96,18014
27-Sep-23,31.95,31.97,31.95,31.97,1941265
26-Sep-23,31.56,31.56,31.20,31.20,42791
25-Sep-23,31.66,31.77,31.66,31.77,506
22-Sep-23,31.70,31.71,31.70,31.71,10875
21-Sep-23,31.27,31.27,31.27,31.27,469
20-Sep-23,31.28,31.55,31.28,31.55,3395
19-Sep-23,32.34,32.34,31.49,31.66,152882
18-Sep-23,31.80,31.80,31.63,31.68,136875
15-Sep-23,32.10,32.10,31.86,31.90,3670
14-Sep-23,32.08,32.10,32.02,32.10,108809
13-Sep-23,32.13,32.17,32.05,32.07,93054
12-Sep-23,32.42,32.42,32.37,32.37,108401
11-Sep-23,31.02,32.36,31.02,32.30,5374
08-Sep-23,32.67,32.67,31.04,31.04,7079
06-Sep-23,32.65,32.68,32.65,32.67,3396
05-Sep-23,32.79,32.88,32.79,32.88,17084
01-Sep-23,32.65,32.88,32.64,32.81,2520648
31-Aug-23,32.28,32.47,32.28,32.47,9543
30-Aug-23,32.15,32.15,32.15,32.15,482
29-Aug-23,32.12,32.24,32.12,32.24,3739
28-Aug-23,31.94,32.09,31.89,31.89,131121
25-Aug-23,31.52,31.74,31.43,31.74,284299
24-Aug-23,31.64,31.64,31.58,31.62,25803
23-Aug-23,31.60,31.79,31.50,31.55,759533
22-Aug-23,31.75,31.75,31.53,31.62,6977
21-Aug-23,32.25,32.31,31.85,31.90,2593
18-Aug-23,31.81,31.88,31.80,31.88,10844
17-Aug-23,32.13,32.40,32.13,32.32,739
16-Aug-23,32.31,32.31,32.12,32.13,48055
15-Aug-23,32.52,32.52,32.45,32.45,1112176
14-Aug-23,32.50,32.81,32.50,32.81,11188
11-Aug-23,32.51,32.51,32.51,32.51,9753
10-Aug-23,32.90,32.93,32.90,32.93,30032
09-Aug-23,33.01,33.14,32.89,33.04,199481
08-Aug-23,32.98,32.98,32.97,32.97,626
07-Aug-23,33.47,33.50,33.29,33.39,103807
04-Aug-23,33.25,33.31,33.18,33.25,222104
03-Aug-23,33.45,33.46,33.40,33.44,1174518
02-Aug-23,32.77,32.77,32.63,32.63,1469716
01-Aug-23,33.38,33.48,33.38,33.48,23125
31-Jul-23,32.55,33.47,32.55,33.40,5652
28-Jul-23,33.39,33.40,33.34,33.34,27246
27-Jul-23,32.73,32.73,32.55,32.58,65650
26-Jul-23,32.77,32.88,32.77,32.77,4168
25-Jul-23,32.87,32.87,32.87,32.87,3287
24-Jul-23,32.32,32.43,32.31,32.31,746762
20-Jul-23,32.43,32.51,32.42,32.48,10624
19-Jul-23,32.70,32.70,32.70,32.70,163
18-Jul-23,32.89,32.89,32.80,32.82,9810
17-Jul-23,33.36,33.36,33.08,33.08,7724
14-Jul-23,33.10,33.10,33.04,33.04,10614
13-Jul-23,33.07,33.32,33.06,33.20,29295
12-Jul-23,32.78,32.98,32.78,32.92,15128
11-Jul-23,32.78,32.78,32.50,32.50,72816
10-Jul-23,32.27,32.31,32.18,32.31,2868
07-Jul-23,32.17,32.18,32.14,32.14,44754
06-Jul-23,32.40,32.40,31.98,32.23,15061
05-Jul-23,32.51,32.51,32.41,32.41,4442
04-Jul-23,32.50,32.69,32.49,32.69,682
03-Jul-23,32.24,33.75,32.23,33.75,2129
30-Jun-23,32.22,32.23,31.82,31.89,870610
29-Jun-23,32.10,32.10,31.94,31.94,31145
28-Jun-23,32.69,32.69,32.15,32.34,807397
27-Jun-23,31.95,32.10,31.50,31.50,12919
26-Jun-23,31.43,31.57,31.22,31.50,35364
23-Jun-23,31.51,31.51,31.38,31.40,16448
22-Jun-23,32.23,32.23,31.78,31.93,32302
21-Jun-23,32.78,32.78,31.90,31.99,50923
20-Jun-23,33.00,33.74,32.23,33.74,940856
19-Jun-23,33.34,33.34,33.00,33.00,1423
16-Jun-23,33.00,33.59,33.00,33.26,76670
15-Jun-23,33.73,33.73,33.16,33.20,30419
14-Jun-23,33.18,33.22,33.00,33.00,17308
13-Jun-23,33.36,33.36,33.18,33.18,17289
12-Jun-23,32.80,32.97,32.80,32.96,29889
09-Jun-23,33.40,33.40,32.95,32.95,1922
07-Jun-23,33.00,33.00,32.80,32.80,16151
06-Jun-23,32.59,33.14,32.59,33.11,67119
05-Jun-23,32.83,32.99,32.83,32.99,1647684
02-Jun-23,33.25,33.29,33.25,33.29,199
01-Jun-23,32.88,33.06,32.80,32.97,89778
31-May-23,32.79,32.92,32.77,32.82,536100
30-May-23,33.35,33.35,32.92,32.99,67605
29-May-23,32.70,33.35,32.70,33.35,13701
26-May-23,33.07,33.07,32.91,32.93,148559
25-May-23,32.01,32.59,32.01,32.57,815883
24-May-23,32.31,32.31,32.18,32.21,17634
23-May-23,32.90,32.93,32.70,32.70,11489
22-May-23,33.27,33.27,33.17,33.17,1725
19-May-23,32.96,32.96,32.96,32.96,32
18-May-23,32.75,32.76,32.65,32.75,301259
17-May-23,32.68,32.84,32.62,32.72,3215891

*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