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
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	-0,35%	-0,16	46,12	46,28	45,27	46,28	2M	21
17/12/2021	-0,41%	-0,19	46,28	46,56	45,21	46,56	2M	21
16/12/2021	-0,41%	-0,19	46,47	48,90	46,43	48,90	1M	22
15/12/2021	-0,38%	-0,18	46,66	46,45	46,28	46,74	732K	30
14/12/2021	-0,06%	-0,03	46,84	46,17	46,06	46,99	1M	272
13/12/2021	-2,15%	-1,03	46,87	46,70	46,67	46,87	249K	12
10/12/2021	0,63%	0,30	47,90	47,61	47,61	47,96	246K	36
09/12/2021	0,57%	0,27	47,60	47,33	47,33	47,87	1M	26
08/12/2021	-0,96%	-0,46	47,33	47,85	47,33	47,85	1M	44
07/12/2021	0,29%	0,14	47,79	47,94	47,74	48,13	927K	20
06/12/2021	1,36%	0,64	47,65	47,10	46,98	47,68	129K	56
03/12/2021	-1,34%	-0,64	47,01	47,50	46,86	47,50	152K	23
02/12/2021	0,61%	0,29	47,65	47,06	46,61	47,94	63K	127
01/12/2021	1,05%	0,49	47,36	46,49	46,49	47,75	751K	28
30/11/2021	-0,15%	-0,07	46,87	46,94	46,50	47,00	231K	14
29/11/2021	-6,48%	-3,25	46,94	46,85	46,85	47,03	506K	28
26/11/2021	3,83%	1,85	50,19	48,34	46,49	50,19	176K	40
25/11/2021	0,42%	0,20	48,34	48,42	48,27	48,42	18K	23
24/11/2021	0,06%	0,03	48,14	48,10	47,85	48,14	933K	335
23/11/2021	-0,60%	-0,29	48,11	48,44	48,11	48,79	131K	166
22/11/2021	-0,39%	-0,19	48,40	48,77	48,15	48,77	769K	218
19/11/2021	0,75%	0,36	48,59	48,13	48,02	48,64	1M	35
18/11/2021	-0,43%	-0,21	48,23	48,30	48,06	48,30	333K	18
17/11/2021	0,12%	0,06	48,44	48,00	47,60	48,44	4M	53
16/11/2021	0,96%	0,46	48,38	48,00	48,00	48,48	93K	5
12/11/2021	1,27%	0,60	47,92	47,32	47,32	48,03	1M	16
11/11/2021	-0,08%	-0,04	47,32	47,33	47,22	47,41	117K	151
10/11/2021	-0,06%	-0,03	47,36	47,22	47,03	47,61	149K	183
09/11/2021	-1,54%	-0,74	47,39	48,00	47,20	48,00	467K	38
08/11/2021	1,30%	0,62	48,13	49,38	48,02	49,38	2M	188
05/11/2021	-1,78%	-0,86	47,51	47,93	47,34	47,93	6M	299
04/11/2021	0,12%	0,06	48,37	48,53	48,12	48,53	141K	19
03/11/2021	-1,97%	-0,97	48,31	49,08	48,13	50,39	2M	218
01/11/2021	0,96%	0,47	49,28	49,40	48,86	49,40	702K	32
29/10/2021	-0,65%	-0,32	48,81	49,13	48,33	49,13	635K	29
28/10/2021	0,84%	0,41	49,13	48,85	48,79	49,13	21K	6
27/10/2021	-0,75%	-0,37	48,72	49,00	48,56	49,79	343K	186
26/10/2021	-0,12%	-0,06	49,09	49,15	49,03	50,44	1M	279
25/10/2021	-1,03%	-0,51	49,15	49,66	49,01	49,67	400K	158
22/10/2021	-0,74%	-0,37	49,66	50,16	49,66	51,63	1M	45
21/10/2021	1,98%	0,97	50,03	49,55	49,55	50,15	816K	566
20/10/2021	-1,25%	-0,62	49,06	49,27	49,06	49,30	1M	36
19/10/2021	3,13%	1,51	49,68	48,55	48,55	49,78	1M	924
18/10/2021	1,05%	0,50	48,17	48,00	48,00	48,31	1M	157
15/10/2021	-0,10%	-0,05	47,67	47,78	47,40	47,86	455K	50
14/10/2021	0,63%	0,30	47,72	47,37	47,36	47,80	343K	222
13/10/2021	0,30%	0,14	47,42	47,55	47,38	48,00	566K	22
11/10/2021	0,21%	0,10	47,28	47,18	47,18	47,52	232K	17
08/10/2021	0,32%	0,15	47,18	47,20	47,18	47,22	500K	9
07/10/2021	2,78%	1,27	47,03	47,13	46,97	47,24	452K	14
06/10/2021	-0,48%	-0,22	45,76	45,81	45,75	46,03	903K	92
05/10/2021	1,23%	0,56	45,98	46,00	45,70	46,14	2M	68
04/10/2021	-0,15%	-0,07	45,42	46,29	45,15	46,29	672K	87
01/10/2021	-1,71%	-0,79	45,49	45,66	45,21	45,90	188K	26
30/09/2021	0,87%	0,40	46,28	46,38	46,28	46,59	999K	15
29/09/2021	-0,67%	-0,31	45,88	46,19	45,75	46,26	2M	57
28/09/2021	-0,30%	-0,14	46,19	46,33	46,10	46,34	1M	97
27/09/2021	1,42%	0,65	46,33	45,66	45,63	46,47	952K	175
24/09/2021	-0,70%	-0,32	45,68	45,82	45,66	45,87	1M	150
23/09/2021	0,59%	0,27	46,00	45,73	45,68	46,02	954K	88
22/09/2021	1,69%	0,76	45,73	45,21	45,21	45,76	1M	21
21/09/2021	0,22%	0,10	44,97	47,03	44,83	47,03	3M	202
20/09/2021	-2,31%	-1,06	44,87	45,65	43,33	45,65	1M	35
17/09/2021	0,11%	0,05	45,93	46,34	45,90	46,34	1M	45
16/09/2021	-0,37%	-0,17	45,88	46,05	45,58	46,05	1M	31
15/09/2021	-0,99%	-0,46	46,05	46,29	45,92	46,29	462K	25
14/09/2021	-0,13%	-0,06	46,51	46,42	46,12	46,54	1M	98
13/09/2021	-1,02%	-0,48	46,57	47,00	45,36	47,00	2M	6.875
10/09/2021	0,15%	0,07	47,05	47,59	46,72	47,64	454K	207
09/09/2021	-1,47%	-0,70	46,98	47,59	46,98	47,59	3M	57
08/09/2021	2,10%	0,98	47,68	47,00	47,00	47,71	885K	77
06/09/2021	-0,28%	-0,13	46,70	47,39	46,48	47,39	62K	142
03/09/2021	0,95%	0,44	46,83	47,50	46,47	47,50	2M	216
02/09/2021	-0,62%	-0,29	46,39	46,68	46,17	46,68	2M	180
01/09/2021	1,26%	0,58	46,68	46,18	46,14	46,74	208K	317
31/08/2021	1,39%	0,63	46,10	45,77	45,36	46,10	2M	615
30/08/2021	0,29%	0,13	45,47	46,59	45,30	46,79	3M	336
27/08/2021	-0,22%	-0,10	45,34	45,44	45,25	45,63	15K	12
26/08/2021	-0,13%	-0,06	45,44	45,50	45,40	45,57	349K	79
25/08/2021	-0,83%	-0,38	45,50	46,79	45,47	46,79	3M	139
24/08/2021	-0,09%	-0,04	45,88	46,05	45,75	46,05	48K	24
23/08/2021	1,53%	0,69	45,92	45,54	45,54	45,95	841K	12
20/08/2021	-0,64%	-0,29	45,23	45,60	45,03	45,90	1M	85
19/08/2021	-0,98%	-0,45	45,52	46,10	45,39	46,10	2M	65
18/08/2021	2,50%	1,12	45,97	45,15	45,15	46,08	196K	111
17/08/2021	-2,35%	-1,08	44,85	45,27	44,80	45,27	2M	62
16/08/2021	0,13%	0,06	45,93	45,73	45,34	45,93	2M	70
13/08/2021	-0,48%	-0,22	45,87	46,10	45,72	46,10	5M	20
12/08/2021	-0,84%	-0,39	46,09	46,84	45,79	46,84	800K	67
11/08/2021	0,78%	0,36	46,48	47,00	46,10	47,00	2M	58
10/08/2021	-0,58%	-0,27	46,12	47,10	46,06	47,10	6M	106
09/08/2021	0,41%	0,19	46,39	46,41	46,39	47,09	56M	41
06/08/2021	-0,39%	-0,18	46,20	46,20	46,00	46,34	488K	13
05/08/2021	-0,15%	-0,07	46,38	46,00	45,55	46,45	545K	30
04/08/2021	0,80%	0,37	46,45	46,38	46,34	46,79	701K	11
03/08/2021	1,01%	0,46	46,08	46,84	45,95	47,49	13M	80
02/08/2021	-0,07%	-0,03	45,62	46,10	45,33	46,10	983K	148
30/07/2021	1,74%	0,78	45,65	45,68	44,65	45,68	301K	14
29/07/2021	-0,29%	-0,13	44,87	45,45	44,63	45,46	1M	14
28/07/2021	1,65%	0,73	45,00	44,87	44,67	45,28	323K	20
27/07/2021	-2,38%	-1,08	44,27	45,11	43,69	45,11	5M	175
26/07/2021	-2,35%	-1,09	45,35	46,33	45,18	46,33	5M	188
23/07/2021	-2,54%	-1,21	46,44	47,09	46,25	47,09	322K	105
22/07/2021	0,76%	0,36	47,65	47,45	47,45	47,67	64K	97
21/07/2021	0,08%	0,04	47,29	47,28	47,28	47,63	1M	25
20/07/2021	-0,06%	-0,03	47,25	47,50	47,24	47,50	4M	17
19/07/2021	0,40%	0,19	47,28	48,00	46,70	48,00	459K	17
16/07/2021	-0,84%	-0,40	47,09	47,49	46,71	47,49	1M	39
15/07/2021	1,28%	0,60	47,49	47,15	47,15	47,50	2M	34
14/07/2021	-	-	46,89	47,75	46,84	47,75	463K	154

Date,Open,High,Low,Close,Volume
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
17-Dec-21,46.56,46.56,45.21,46.28,2130795
16-Dec-21,48.90,48.90,46.43,46.47,1392137
15-Dec-21,46.45,46.74,46.28,46.66,732231
14-Dec-21,46.17,46.99,46.06,46.84,1027496
13-Dec-21,46.70,46.87,46.67,46.87,249103
10-Dec-21,47.61,47.96,47.61,47.90,245957
09-Dec-21,47.33,47.87,47.33,47.60,1208823
08-Dec-21,47.85,47.85,47.33,47.33,1170696
07-Dec-21,47.94,48.13,47.74,47.79,926945
06-Dec-21,47.10,47.68,46.98,47.65,129341
03-Dec-21,47.50,47.50,46.86,47.01,151807
02-Dec-21,47.06,47.94,46.61,47.65,62864
01-Dec-21,46.49,47.75,46.49,47.36,750744
30-Nov-21,46.94,47.00,46.50,46.87,230633
29-Nov-21,46.85,47.03,46.85,46.94,505877
26-Nov-21,48.34,50.19,46.49,50.19,175855
25-Nov-21,48.42,48.42,48.27,48.34,18173
24-Nov-21,48.10,48.14,47.85,48.14,932645
23-Nov-21,48.44,48.79,48.11,48.11,130974
22-Nov-21,48.77,48.77,48.15,48.40,769494
19-Nov-21,48.13,48.64,48.02,48.59,1353913
18-Nov-21,48.30,48.30,48.06,48.23,332526
17-Nov-21,48.00,48.44,47.60,48.44,3645895
16-Nov-21,48.00,48.48,48.00,48.38,92818
12-Nov-21,47.32,48.03,47.32,47.92,1070840
11-Nov-21,47.33,47.41,47.22,47.32,117432
10-Nov-21,47.22,47.61,47.03,47.36,148562
09-Nov-21,48.00,48.00,47.20,47.39,466971
08-Nov-21,49.38,49.38,48.02,48.13,2005524
05-Nov-21,47.93,47.93,47.34,47.51,5801073
04-Nov-21,48.53,48.53,48.12,48.37,141162
03-Nov-21,49.08,50.39,48.13,48.31,1580740
01-Nov-21,49.40,49.40,48.86,49.28,701778
29-Oct-21,49.13,49.13,48.33,48.81,635333
28-Oct-21,48.85,49.13,48.79,49.13,21315
27-Oct-21,49.00,49.79,48.56,48.72,342658
26-Oct-21,49.15,50.44,49.03,49.09,1404781
25-Oct-21,49.66,49.67,49.01,49.15,399661
22-Oct-21,50.16,51.63,49.66,49.66,1438420
21-Oct-21,49.55,50.15,49.55,50.03,816260
20-Oct-21,49.27,49.30,49.06,49.06,1089202
19-Oct-21,48.55,49.78,48.55,49.68,1464923
18-Oct-21,48.00,48.31,48.00,48.17,1027155
15-Oct-21,47.78,47.86,47.40,47.67,454986
14-Oct-21,47.37,47.80,47.36,47.72,342994
13-Oct-21,47.55,48.00,47.38,47.42,566086
11-Oct-21,47.18,47.52,47.18,47.28,232461
08-Oct-21,47.20,47.22,47.18,47.18,500489
07-Oct-21,47.13,47.24,46.97,47.03,452136
06-Oct-21,45.81,46.03,45.75,45.76,903170
05-Oct-21,46.00,46.14,45.70,45.98,1952439
04-Oct-21,46.29,46.29,45.15,45.42,671938
01-Oct-21,45.66,45.90,45.21,45.49,187874
30-Sep-21,46.38,46.59,46.28,46.28,998885
29-Sep-21,46.19,46.26,45.75,45.88,1837465
28-Sep-21,46.33,46.34,46.10,46.19,1207982
27-Sep-21,45.66,46.47,45.63,46.33,952109
24-Sep-21,45.82,45.87,45.66,45.68,1250979
23-Sep-21,45.73,46.02,45.68,46.00,953741
22-Sep-21,45.21,45.76,45.21,45.73,1257636
21-Sep-21,47.03,47.03,44.83,44.97,3010739
20-Sep-21,45.65,45.65,43.33,44.87,1317500
17-Sep-21,46.34,46.34,45.90,45.93,1060198
16-Sep-21,46.05,46.05,45.58,45.88,1282635
15-Sep-21,46.29,46.29,45.92,46.05,461866
14-Sep-21,46.42,46.54,46.12,46.51,1103427
13-Sep-21,47.00,47.00,45.36,46.57,2169014
10-Sep-21,47.59,47.64,46.72,47.05,454090
09-Sep-21,47.59,47.59,46.98,46.98,3462072
08-Sep-21,47.00,47.71,47.00,47.68,884900
06-Sep-21,47.39,47.39,46.48,46.70,62211
03-Sep-21,47.50,47.50,46.47,46.83,2350972
02-Sep-21,46.68,46.68,46.17,46.39,2127101
01-Sep-21,46.18,46.74,46.14,46.68,207937
31-Aug-21,45.77,46.10,45.36,46.10,1639206
30-Aug-21,46.59,46.79,45.30,45.47,2753643
27-Aug-21,45.44,45.63,45.25,45.34,15368
26-Aug-21,45.50,45.57,45.40,45.44,349461
25-Aug-21,46.79,46.79,45.47,45.50,2726008
24-Aug-21,46.05,46.05,45.75,45.88,48198
23-Aug-21,45.54,45.95,45.54,45.92,841343
20-Aug-21,45.60,45.90,45.03,45.23,1069316
19-Aug-21,46.10,46.10,45.39,45.52,2296510
18-Aug-21,45.15,46.08,45.15,45.97,196089
17-Aug-21,45.27,45.27,44.80,44.85,1612994
16-Aug-21,45.73,45.93,45.34,45.93,2310064
13-Aug-21,46.10,46.10,45.72,45.87,5376721
12-Aug-21,46.84,46.84,45.79,46.09,800010
11-Aug-21,47.00,47.00,46.10,46.48,2131971
10-Aug-21,47.10,47.10,46.06,46.12,5566941
09-Aug-21,46.41,47.09,46.39,46.39,55566485
06-Aug-21,46.20,46.34,46.00,46.20,487741
05-Aug-21,46.00,46.45,45.55,46.38,545471
04-Aug-21,46.38,46.79,46.34,46.45,701442
03-Aug-21,46.84,47.49,45.95,46.08,13060040
02-Aug-21,46.10,46.10,45.33,45.62,983456
30-Jul-21,45.68,45.68,44.65,45.65,301085
29-Jul-21,45.45,45.46,44.63,44.87,1220170
28-Jul-21,44.87,45.28,44.67,45.00,323104
27-Jul-21,45.11,45.11,43.69,44.27,4579257
26-Jul-21,46.33,46.33,45.18,45.35,5052304
23-Jul-21,47.09,47.09,46.25,46.44,322259
22-Jul-21,47.45,47.67,47.45,47.65,63970
21-Jul-21,47.28,47.63,47.28,47.29,1427596
20-Jul-21,47.50,47.50,47.24,47.25,3559245
19-Jul-21,48.00,48.00,46.70,47.28,459018
16-Jul-21,47.49,47.49,46.71,47.09,1127617
15-Jul-21,47.15,47.50,47.15,47.49,1754074
14-Jul-21,47.75,47.75,46.84,46.89,462799

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BAAX39

cotações, gráficos e mais...