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
04/07/2022	0,52%	0,19	36,64	36,16	36,10	36,64	13K	102
01/07/2022	1,08%	0,39	36,45	36,46	36,11	36,53	525K	109
30/06/2022	0,33%	0,12	36,06	35,84	35,66	36,06	9K	108
29/06/2022	-1,78%	-0,65	35,94	36,45	35,94	36,45	161K	21
28/06/2022	0,08%	0,03	36,59	36,86	36,59	36,86	13K	5
27/06/2022	-0,30%	-0,11	36,56	36,67	36,55	36,67	575K	13
24/06/2022	2,75%	0,98	36,67	36,45	36,45	36,80	2M	28
23/06/2022	1,68%	0,59	35,69	35,36	35,36	35,70	1M	16
22/06/2022	-1,40%	-0,50	35,10	35,02	35,02	35,11	9K	5
21/06/2022	2,24%	0,78	35,60	35,73	35,57	36,41	545K	15
20/06/2022	-0,11%	-0,04	34,82	35,54	34,55	35,54	33K	10

17/06/2022	-0,51%	-0,18	34,86	35,06	34,84	35,06	14K	7
15/06/2022	-0,62%	-0,22	35,04	35,26	35,04	35,32	224K	9
14/06/2022	1,79%	0,62	35,26	35,05	35,05	35,41	2M	18
13/06/2022	-0,74%	-0,26	34,64	34,72	34,64	34,82	3M	64
10/06/2022	0,29%	0,10	34,90	34,95	34,90	35,26	4M	19
09/06/2022	-1,97%	-0,70	34,80	35,00	34,80	35,32	18K	12
08/06/2022	1,17%	0,41	35,50	35,12	35,12	35,81	50K	10
07/06/2022	2,60%	0,89	35,09	35,17	35,08	35,29	638K	11
06/06/2022	1,18%	0,40	34,20	34,73	34,20	34,81	13K	10
03/06/2022	-1,74%	-0,60	33,80	34,20	33,80	34,20	1M	104
02/06/2022	1,18%	0,40	34,40	34,27	34,24	34,70	857K	16
01/06/2022	-1,16%	-0,40	34,00	33,73	33,73	34,32	249K	9
31/05/2022	1,78%	0,60	34,40	33,94	33,94	34,40	1M	27
30/05/2022	0,30%	0,10	33,80	33,30	33,02	33,80	834	4
27/05/2022	0,87%	0,29	33,70	33,77	33,19	33,77	3M	251
26/05/2022	1,86%	0,61	33,41	33,35	33,18	33,41	340K	11
25/05/2022	0,92%	0,30	32,80	32,50	32,50	33,05	1M	22
24/05/2022	-2,26%	-0,75	32,50	34,16	32,50	34,16	10K	12
23/05/2022	-0,51%	-0,17	33,25	33,38	33,25	33,54	2M	17
20/05/2022	-0,83%	-0,28	33,42	34,29	33,42	34,29	14K	13
19/05/2022	0,30%	0,10	33,70	33,66	33,65	33,81	6K	6
18/05/2022	-1,61%	-0,55	33,60	34,29	33,60	34,29	10K	10
17/05/2022	0,44%	0,15	34,15	34,60	34,15	34,60	8K	4
16/05/2022	-0,85%	-0,29	34,00	34,18	34,00	34,34	22K	7
13/05/2022	0,85%	0,29	34,29	34,47	34,19	34,61	1M	18
12/05/2022	0,00%	0,00	34,00	33,88	33,70	34,16	677K	158
11/05/2022	-0,44%	-0,15	34,00	34,50	34,00	34,50	6M	74
10/05/2022	0,38%	0,13	34,15	34,63	34,15	34,69	1M	13
09/05/2022	-1,68%	-0,58	34,02	36,00	34,02	36,00	347K	147
06/05/2022	0,00%	0,00	34,60	34,90	34,60	34,90	214K	10
05/05/2022	-1,70%	-0,60	34,60	34,93	34,60	35,03	860K	10
04/05/2022	-0,28%	-0,10	35,20	35,53	35,20	35,53	142K	8
03/05/2022	-1,40%	-0,50	35,30	35,89	35,30	35,98	82K	10
02/05/2022	2,29%	0,80	35,80	35,48	35,47	35,91	445K	69
29/04/2022	1,45%	0,50	35,00	35,15	35,00	35,48	88K	5
28/04/2022	0,58%	0,20	34,50	34,59	34,50	35,09	15K	10
27/04/2022	0,88%	0,30	34,30	34,30	34,30	34,85	1M	17
26/04/2022	0,29%	0,10	34,00	34,20	34,00	34,45	1M	26
25/04/2022	0,89%	0,30	33,90	33,70	33,67	34,25	2M	244
22/04/2022	1,39%	0,46	33,60	33,37	33,37	34,06	6M	44
20/04/2022	-2,07%	-0,70	33,14	33,67	33,14	33,67	348K	21
19/04/2022	0,42%	0,14	33,84	34,00	33,46	34,00	2M	212
18/04/2022	-1,46%	-0,50	33,70	34,83	33,70	35,00	1M	384
14/04/2022	-1,53%	-0,53	34,20	35,00	34,20	35,12	100K	172
13/04/2022	1,55%	0,53	34,73	34,72	34,68	34,75	39K	11
12/04/2022	-1,72%	-0,60	34,20	34,40	34,19	34,88	1M	217
11/04/2022	0,00%	0,00	34,80	34,79	34,48	34,80	4M	171
08/04/2022	-1,14%	-0,40	34,80	35,69	34,80	35,69	4M	87
07/04/2022	-0,40%	-0,14	35,20	35,34	35,20	35,51	799K	30
06/04/2022	-1,28%	-0,46	35,34	35,79	35,34	35,79	684K	22
05/04/2022	-0,53%	-0,19	35,80	36,91	35,60	36,91	766K	22
04/04/2022	1,10%	0,39	35,99	35,61	35,61	35,99	2M	51
01/04/2022	-0,50%	-0,18	35,60	35,89	35,50	35,97	2M	18
31/03/2022	-1,92%	-0,70	35,78	36,60	35,73	36,60	789K	52
30/03/2022	0,50%	0,18	36,48	36,37	36,37	36,80	389K	129
29/03/2022	0,14%	0,05	36,30	36,90	36,19	36,90	47K	11
28/03/2022	1,80%	0,64	36,25	36,00	35,75	36,25	875K	141
25/03/2022	-2,44%	-0,89	35,61	36,00	35,47	36,28	134K	98
24/03/2022	-0,03%	-0,01	36,50	36,41	36,02	36,72	75K	17
23/03/2022	-1,99%	-0,74	36,51	37,00	36,51	37,12	21K	13
22/03/2022	1,17%	0,43	37,25	37,28	37,25	37,77	679K	154
21/03/2022	-3,61%	-1,38	36,82	37,47	36,82	37,47	426K	131
18/03/2022	1,14%	0,43	38,20	38,15	38,15	38,45	1M	25
17/03/2022	-3,15%	-1,23	37,77	37,61	37,61	38,10	133K	11
16/03/2022	9,70%	3,45	39,00	37,47	37,47	39,00	995K	24
15/03/2022	0,71%	0,25	35,55	35,29	35,00	35,79	2M	45
14/03/2022	-1,81%	-0,65	35,30	35,60	35,30	35,83	63K	15
11/03/2022	-2,31%	-0,85	35,95	37,15	35,95	37,42	6M	46
10/03/2022	-1,21%	-0,45	36,80	36,81	36,47	36,87	119K	17
09/03/2022	2,34%	0,85	37,25	37,19	36,70	37,25	53K	21
08/03/2022	-0,27%	-0,10	36,40	36,96	36,40	37,05	2M	12
07/03/2022	-4,58%	-1,75	36,50	37,91	36,50	37,91	786K	42
04/03/2022	-1,03%	-0,40	38,25	38,65	38,00	38,65	749K	65
03/03/2022	-2,89%	-1,15	38,65	39,69	37,13	39,69	309K	191
02/03/2022	-2,14%	-0,87	39,80	40,30	39,80	40,39	525K	41
25/02/2022	1,93%	0,77	40,67	40,00	40,00	40,91	3M	102
24/02/2022	0,50%	0,20	39,90	39,50	39,11	39,90	509K	26
23/02/2022	-1,85%	-0,75	39,70	40,35	39,64	40,35	466K	43
22/02/2022	-3,28%	-1,37	40,45	41,82	40,36	41,82	1M	147
21/02/2022	0,10%	0,04	41,82	42,00	41,50	42,03	152K	84
18/02/2022	-10,82%	-5,07	41,78	41,93	41,60	41,96	3M	42
17/02/2022	0,00%	0,00	46,85	46,85	42,33	46,85	2M	59
16/02/2022	10,16%	4,32	46,85	42,77	42,42	46,85	476K	30
15/02/2022	0,83%	0,35	42,53	42,60	42,44	42,69	312K	16
14/02/2022	-1,52%	-0,65	42,18	42,12	41,87	42,24	670K	230
11/02/2022	-1,40%	-0,61	42,83	42,11	42,11	43,42	152K	120
10/02/2022	-0,07%	-0,03	43,44	42,90	42,90	44,23	1M	251
09/02/2022	0,95%	0,41	43,47	43,68	43,47	43,73	896K	16
08/02/2022	0,54%	0,23	43,06	42,83	42,83	43,15	360K	22
07/02/2022	-1,47%	-0,64	42,83	43,29	42,79	43,29	240K	175
04/02/2022	1,52%	0,65	43,47	44,00	42,94	47,34	325K	257
03/02/2022	-0,99%	-0,43	42,82	43,14	42,82	43,16	294K	210
02/02/2022	0,30%	0,13	43,25	43,40	43,25	43,84	855K	44
01/02/2022	0,44%	0,19	43,12	44,35	43,07	44,35	1M	42
31/01/2022	1,37%	0,58	42,93	42,78	42,61	43,33	1M	555
28/01/2022	-0,49%	-0,21	42,35	42,55	42,05	42,57	82K	23
27/01/2022	-3,16%	-1,39	42,56	43,11	42,01	43,26	924K	37
26/01/2022	-0,81%	-0,36	43,95	44,39	43,82	44,39	1M	263
25/01/2022	-1,53%	-0,69	44,31	45,00	44,19	45,00	959K	17
24/01/2022	-0,31%	-0,14	45,00	45,00	44,14	45,00	2M	231
21/01/2022	-1,55%	-0,71	45,14	45,55	45,08	45,73	225K	24
20/01/2022	1,55%	0,70	45,85	45,80	45,62	46,14	1M	27
19/01/2022	-2,57%	-1,19	45,15	45,94	45,15	46,26	54M	25
18/01/2022	1,18%	0,54	46,34	45,64	45,50	46,40	66K	11
17/01/2022	-1,97%	-0,92	45,80	46,72	45,80	46,87	601K	20
14/01/2022	-0,49%	-0,23	46,72	46,65	46,35	47,82	2M	307
13/01/2022	-0,82%	-0,39	46,95	47,11	46,82	47,14	1M	14
12/01/2022	0,42%	0,20	47,34	47,14	47,14	47,46	934K	11
11/01/2022	0,83%	0,39	47,14	47,09	46,94	47,17	231K	87
10/01/2022	0,45%	0,21	46,75	46,73	46,73	46,83	379K	9
07/01/2022	-0,11%	-0,05	46,54	46,64	46,53	47,28	34K	13
06/01/2022	0,00%	0,00	46,59	47,82	46,56	47,83	135K	233
05/01/2022	-1,38%	-0,65	46,59	47,89	46,59	47,89	470K	20
04/01/2022	-0,02%	-0,01	47,24	47,25	46,96	47,85	2M	14
03/01/2022	1,83%	0,85	47,25	46,70	46,70	47,25	2M	10
30/12/2021	-0,75%	-0,35	46,40	46,40	45,75	46,50	2M	151
29/12/2021	-2,24%	-1,07	46,75	47,82	46,46	47,82	212K	15
28/12/2021	2,71%	1,26	47,82	46,57	46,46	47,82	363K	18
27/12/2021	-0,41%	-0,19	46,56	46,47	46,46	46,92	125K	236
23/12/2021	0,62%	0,29	46,75	46,40	46,40	47,06	4M	246
22/12/2021	-0,83%	-0,39	46,46	46,85	46,40	46,85	174K	19
21/12/2021	1,58%	0,73	46,85	46,00	46,00	46,95	3M	118
20/12/2021	-	-	46,12	46,28	45,27	46,28	2M	21

Date,Open,High,Low,Close,Volume
04-Jul-22,36.16,36.64,36.10,36.64,12846
01-Jul-22,36.46,36.53,36.11,36.45,524507
30-Jun-22,35.84,36.06,35.66,36.06,9130
29-Jun-22,36.45,36.45,35.94,35.94,160535
28-Jun-22,36.86,36.86,36.59,36.59,12880
27-Jun-22,36.67,36.67,36.55,36.56,575251
24-Jun-22,36.45,36.80,36.45,36.67,1623947
23-Jun-22,35.36,35.70,35.36,35.69,1031031
22-Jun-22,35.02,35.11,35.02,35.10,9219
21-Jun-22,35.73,36.41,35.57,35.60,544982
20-Jun-22,35.54,35.54,34.55,34.82,33297
17-Jun-22,35.06,35.06,34.84,34.86,14320
15-Jun-22,35.26,35.32,35.04,35.04,223941
14-Jun-22,35.05,35.41,35.05,35.26,1866001
13-Jun-22,34.72,34.82,34.64,34.64,2891481
10-Jun-22,34.95,35.26,34.90,34.90,4452467
09-Jun-22,35.00,35.32,34.80,34.80,17818
08-Jun-22,35.12,35.81,35.12,35.50,50148
07-Jun-22,35.17,35.29,35.08,35.09,638255
06-Jun-22,34.73,34.81,34.20,34.20,12859
03-Jun-22,34.20,34.20,33.80,33.80,1172308
02-Jun-22,34.27,34.70,34.24,34.40,856854
01-Jun-22,33.73,34.32,33.73,34.00,249088
31-May-22,33.94,34.40,33.94,34.40,1329496
30-May-22,33.30,33.80,33.02,33.80,834
27-May-22,33.77,33.77,33.19,33.70,3304315
26-May-22,33.35,33.41,33.18,33.41,339880
25-May-22,32.50,33.05,32.50,32.80,1494154
24-May-22,34.16,34.16,32.50,32.50,10301
23-May-22,33.38,33.54,33.25,33.25,1911397
20-May-22,34.29,34.29,33.42,33.42,13726
19-May-22,33.66,33.81,33.65,33.70,6368
18-May-22,34.29,34.29,33.60,33.60,10190
17-May-22,34.60,34.60,34.15,34.15,8012
16-May-22,34.18,34.34,34.00,34.00,22375
13-May-22,34.47,34.61,34.19,34.29,1186187
12-May-22,33.88,34.16,33.70,34.00,677308
11-May-22,34.50,34.50,34.00,34.00,5903424
10-May-22,34.63,34.69,34.15,34.15,1001107
09-May-22,36.00,36.00,34.02,34.02,347181
06-May-22,34.90,34.90,34.60,34.60,214304
05-May-22,34.93,35.03,34.60,34.60,859992
04-May-22,35.53,35.53,35.20,35.20,141719
03-May-22,35.89,35.98,35.30,35.30,81889
02-May-22,35.48,35.91,35.47,35.80,445265
29-Apr-22,35.15,35.48,35.00,35.00,88478
28-Apr-22,34.59,35.09,34.50,34.50,15257
27-Apr-22,34.30,34.85,34.30,34.30,1469506
26-Apr-22,34.20,34.45,34.00,34.00,1268780
25-Apr-22,33.70,34.25,33.67,33.90,1550584
22-Apr-22,33.37,34.06,33.37,33.60,6237872
20-Apr-22,33.67,33.67,33.14,33.14,347577
19-Apr-22,34.00,34.00,33.46,33.84,2246904
18-Apr-22,34.83,35.00,33.70,33.70,1280659
14-Apr-22,35.00,35.12,34.20,34.20,99646
13-Apr-22,34.72,34.75,34.68,34.73,39334
12-Apr-22,34.40,34.88,34.19,34.20,1071983
11-Apr-22,34.79,34.80,34.48,34.80,4079323
08-Apr-22,35.69,35.69,34.80,34.80,3856617
07-Apr-22,35.34,35.51,35.20,35.20,798740
06-Apr-22,35.79,35.79,35.34,35.34,683727
05-Apr-22,36.91,36.91,35.60,35.80,766347
04-Apr-22,35.61,35.99,35.61,35.99,1865206
01-Apr-22,35.89,35.97,35.50,35.60,2088969
31-Mar-22,36.60,36.60,35.73,35.78,789381
30-Mar-22,36.37,36.80,36.37,36.48,389111
29-Mar-22,36.90,36.90,36.19,36.30,46695
28-Mar-22,36.00,36.25,35.75,36.25,874947
25-Mar-22,36.00,36.28,35.47,35.61,133828
24-Mar-22,36.41,36.72,36.02,36.50,75275
23-Mar-22,37.00,37.12,36.51,36.51,21148
22-Mar-22,37.28,37.77,37.25,37.25,679451
21-Mar-22,37.47,37.47,36.82,36.82,425737
18-Mar-22,38.15,38.45,38.15,38.20,1122280
17-Mar-22,37.61,38.10,37.61,37.77,132546
16-Mar-22,37.47,39.00,37.47,39.00,995296
15-Mar-22,35.29,35.79,35.00,35.55,1749639
14-Mar-22,35.60,35.83,35.30,35.30,63136
11-Mar-22,37.15,37.42,35.95,35.95,6006898
10-Mar-22,36.81,36.87,36.47,36.80,119005
09-Mar-22,37.19,37.25,36.70,37.25,52773
08-Mar-22,36.96,37.05,36.40,36.40,1592628
07-Mar-22,37.91,37.91,36.50,36.50,786226
04-Mar-22,38.65,38.65,38.00,38.25,749229
03-Mar-22,39.69,39.69,37.13,38.65,309277
02-Mar-22,40.30,40.39,39.80,39.80,524878
25-Feb-22,40.00,40.91,40.00,40.67,2638926
24-Feb-22,39.50,39.90,39.11,39.90,508642
23-Feb-22,40.35,40.35,39.64,39.70,465828
22-Feb-22,41.82,41.82,40.36,40.45,1493481
21-Feb-22,42.00,42.03,41.50,41.82,152443
18-Feb-22,41.93,41.96,41.60,41.78,2744921
17-Feb-22,46.85,46.85,42.33,46.85,1500552
16-Feb-22,42.77,46.85,42.42,46.85,476267
15-Feb-22,42.60,42.69,42.44,42.53,312277
14-Feb-22,42.12,42.24,41.87,42.18,670110
11-Feb-22,42.11,43.42,42.11,42.83,152134
10-Feb-22,42.90,44.23,42.90,43.44,1443225
09-Feb-22,43.68,43.73,43.47,43.47,896380
08-Feb-22,42.83,43.15,42.83,43.06,360333
07-Feb-22,43.29,43.29,42.79,42.83,239730
04-Feb-22,44.00,47.34,42.94,43.47,324664
03-Feb-22,43.14,43.16,42.82,42.82,294465
02-Feb-22,43.40,43.84,43.25,43.25,854625
01-Feb-22,44.35,44.35,43.07,43.12,1124047
31-Jan-22,42.78,43.33,42.61,42.93,1021428
28-Jan-22,42.55,42.57,42.05,42.35,81580
27-Jan-22,43.11,43.26,42.01,42.56,923703
26-Jan-22,44.39,44.39,43.82,43.95,1027165
25-Jan-22,45.00,45.00,44.19,44.31,959061
24-Jan-22,45.00,45.00,44.14,45.00,1534943
21-Jan-22,45.55,45.73,45.08,45.14,224753
20-Jan-22,45.80,46.14,45.62,45.85,1043176
19-Jan-22,45.94,46.26,45.15,45.15,53840673
18-Jan-22,45.64,46.40,45.50,46.34,65971
17-Jan-22,46.72,46.87,45.80,45.80,600550
14-Jan-22,46.65,47.82,46.35,46.72,2455617
13-Jan-22,47.11,47.14,46.82,46.95,1000728
12-Jan-22,47.14,47.46,47.14,47.34,934352
11-Jan-22,47.09,47.17,46.94,47.14,230798
10-Jan-22,46.73,46.83,46.73,46.75,378742
07-Jan-22,46.64,47.28,46.53,46.54,33815
06-Jan-22,47.82,47.83,46.56,46.59,135325
05-Jan-22,47.89,47.89,46.59,46.59,469610
04-Jan-22,47.25,47.85,46.96,47.24,1766027
03-Jan-22,46.70,47.25,46.70,47.25,1759631
30-Dec-21,46.40,46.50,45.75,46.40,1711484
29-Dec-21,47.82,47.82,46.46,46.75,211841
28-Dec-21,46.57,47.82,46.46,47.82,363182
27-Dec-21,46.47,46.92,46.46,46.56,125126
23-Dec-21,46.40,47.06,46.40,46.75,4336605
22-Dec-21,46.85,46.85,46.40,46.46,174278
21-Dec-21,46.00,46.95,46.00,46.85,3321658
20-Dec-21,46.28,46.28,45.27,46.12,1896745

*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