Cotação atual, histórico e gráfico do papel: BACW39

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 BACW39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	1,14%	0,72	63,84	63,38	63,37	64,01	910K	28
25/07/2024	-0,44%	-0,28	63,12	63,29	62,82	63,57	19M	3.787
24/07/2024	-1,05%	-0,67	63,40	63,50	63,27	64,20	8M	4.043
23/07/2024	0,45%	0,29	64,07	64,34	63,93	64,34	20K	9
22/07/2024	0,81%	0,51	63,78	63,82	63,36	63,82	121K	3
19/07/2024	-0,50%	-0,32	63,27	63,21	63,21	63,27	695	2
18/07/2024	0,38%	0,24	63,59	63,72	63,35	63,79	93K	13
17/07/2024	0,33%	0,21	63,35	63,14	63,10	63,35	1M	16
16/07/2024	-0,16%	-0,10	63,14	63,24	62,73	63,24	10K	5
15/07/2024	0,13%	0,08	63,24	63,92	63,19	63,92	34K	12
12/07/2024	0,72%	0,45	63,16	62,71	62,71	63,50	46K	15
11/07/2024	0,40%	0,25	62,71	62,27	62,27	62,87	12K	6
10/07/2024	0,64%	0,40	62,46	62,00	62,00	62,65	4M	23
09/07/2024	-0,94%	-0,59	62,06	62,50	62,06	62,50	1M	41
08/07/2024	0,19%	0,12	62,65	63,09	62,56	63,09	2M	12
05/07/2024	-0,86%	-0,54	62,53	63,19	62,46	63,19	11M	132
04/07/2024	-0,16%	-0,10	63,07	62,90	62,05	63,07	188K	11
03/07/2024	-1,67%	-1,07	63,17	64,37	63,17	65,76	3M	13
02/07/2024	0,97%	0,62	64,24	63,75	63,63	64,45	4M	17
01/07/2024	1,34%	0,84	63,62	62,89	62,69	63,62	931K	11
28/06/2024	1,29%	0,80	62,78	61,98	61,98	63,20	79K	14
27/06/2024	-0,21%	-0,13	61,98	62,05	61,92	62,39	136K	159
26/06/2024	1,29%	0,79	62,11	61,76	61,76	62,11	41K	5
25/06/2024	3,81%	2,25	61,32	59,07	59,07	61,49	16M	15
24/06/2024	-3,53%	-2,16	59,07	59,10	59,07	61,06	75K	21
21/06/2024	0,02%	0,01	61,23	61,38	60,92	61,38	23K	19
20/06/2024	-0,94%	-0,58	61,22	61,27	61,08	61,41	88K	12
19/06/2024	1,48%	0,90	61,80	60,90	60,90	62,60	185K	16
18/06/2024	0,36%	0,22	60,90	60,34	60,34	61,07	177K	14
17/06/2024	1,34%	0,80	60,68	60,09	60,09	60,70	52K	27
14/06/2024	-0,18%	-0,11	59,88	59,99	59,48	60,09	2M	209
13/06/2024	-1,23%	-0,75	59,99	60,80	59,99	60,80	58K	12
12/06/2024	1,84%	1,10	60,74	61,01	60,70	61,01	30K	5
11/06/2024	-0,68%	-0,41	59,64	60,00	59,01	60,00	13K	8
10/06/2024	0,86%	0,51	60,05	57,26	57,26	60,22	40K	16
07/06/2024	0,68%	0,40	59,54	59,06	59,06	59,67	102K	32
06/06/2024	-0,74%	-0,44	59,14	59,82	58,90	59,82	2M	11
05/06/2024	1,41%	0,83	59,58	58,87	58,87	59,58	3M	30
04/06/2024	1,15%	0,67	58,75	58,56	58,37	58,85	380K	18
03/06/2024	0,22%	0,13	58,08	58,05	57,85	58,26	5M	68
31/05/2024	0,82%	0,47	57,95	57,26	57,26	58,17	4M	15
29/05/2024	0,07%	0,04	57,48	57,53	57,48	57,71	42K	30
28/05/2024	-0,16%	-0,09	57,44	57,26	57,26	57,70	2M	34
27/05/2024	-0,19%	-0,11	57,53	55,00	55,00	57,92	14K	14
24/05/2024	0,73%	0,42	57,64	57,38	57,37	57,64	19K	6
23/05/2024	-0,92%	-0,53	57,22	57,60	57,22	57,68	63K	6
22/05/2024	0,79%	0,45	57,75	57,69	57,40	57,75	1M	10
21/05/2024	-0,05%	-0,03	57,30	57,10	57,10	57,39	28K	11
20/05/2024	0,07%	0,04	57,33	58,26	57,33	58,35	14K	13
17/05/2024	-0,37%	-0,21	57,29	57,25	57,18	57,29	74K	8
16/05/2024	-0,19%	-0,11	57,50	57,65	57,50	57,65	20K	10
15/05/2024	1,75%	0,99	57,61	57,00	57,00	60,00	25K	9
14/05/2024	-0,47%	-0,27	56,62	56,76	56,62	56,76	4K	5
13/05/2024	0,30%	0,17	56,89	56,72	56,52	56,89	34K	7
10/05/2024	0,00%	0,00	56,72	56,72	56,68	56,84	56K	9
09/05/2024	1,89%	1,05	56,72	55,76	55,76	56,72	156K	18
08/05/2024	0,31%	0,17	55,67	55,50	55,50	55,67	47K	6
07/05/2024	0,34%	0,19	55,50	55,48	55,38	55,62	69K	8
06/05/2024	0,66%	0,36	55,31	53,52	53,52	55,37	414K	8
03/05/2024	0,31%	0,17	54,95	54,78	54,78	54,95	27K	10
02/05/2024	-1,12%	-0,62	54,78	54,84	54,36	54,84	35K	19
30/04/2024	0,54%	0,30	55,40	55,10	55,10	55,63	153K	19
29/04/2024	0,29%	0,16	55,10	54,97	54,95	55,22	749K	33
26/04/2024	0,13%	0,07	54,94	54,87	54,85	54,96	467K	24
25/04/2024	-0,24%	-0,13	54,87	54,76	54,41	54,94	156K	10
24/04/2024	0,36%	0,20	55,00	55,21	54,81	55,21	50K	21
23/04/2024	0,22%	0,12	54,80	55,00	54,73	55,00	43K	10
22/04/2024	1,00%	0,54	54,68	54,14	54,14	54,89	17K	18
19/04/2024	-1,88%	-1,04	54,14	56,00	54,14	56,00	715K	20
18/04/2024	-0,22%	-0,12	55,18	55,35	55,18	55,67	323K	17
17/04/2024	-0,63%	-0,35	55,30	55,30	55,11	55,30	154K	32
16/04/2024	1,18%	0,65	55,65	55,20	55,20	55,69	4M	63
15/04/2024	-0,11%	-0,06	55,00	55,08	55,00	56,00	5M	159
12/04/2024	-0,61%	-0,34	55,06	56,49	55,06	56,49	15M	10
11/04/2024	0,80%	0,44	55,40	55,00	55,00	55,40	23K	5
10/04/2024	0,15%	0,08	54,96	54,82	54,82	55,05	21K	7
09/04/2024	-0,53%	-0,29	54,88	55,06	54,67	55,06	547K	15
08/04/2024	-0,13%	-0,07	55,17	55,17	55,17	55,34	100K	10
05/04/2024	0,86%	0,47	55,24	54,82	54,77	55,33	6K	9
04/04/2024	-0,96%	-0,53	54,77	54,51	54,51	55,54	73K	11
03/04/2024	0,29%	0,16	55,30	55,55	55,22	55,74	225K	36
02/04/2024	-0,83%	-0,46	55,14	55,60	54,90	55,60	17K	6
01/04/2024	0,45%	0,25	55,60	56,49	54,39	56,49	189K	15
28/03/2024	1,49%	0,81	55,35	53,61	53,61	55,35	64K	12
27/03/2024	-0,18%	-0,10	54,54	54,74	54,54	54,85	40K	8
26/03/2024	-0,04%	-0,02	54,64	54,66	54,60	54,86	71K	14
25/03/2024	-0,27%	-0,15	54,66	54,81	54,50	54,81	58K	7
22/03/2024	-0,07%	-0,04	54,81	54,96	54,72	54,96	95K	10
21/03/2024	0,46%	0,25	54,85	54,95	54,85	54,95	15K	5
20/03/2024	-0,04%	-0,02	54,60	53,96	53,96	54,60	65K	15
19/03/2024	0,26%	0,14	54,62	54,33	54,30	54,62	136K	9
18/03/2024	1,25%	0,67	54,48	54,31	54,30	54,48	1M	20
15/03/2024	0,02%	0,01	53,81	53,97	53,68	53,97	3M	43
14/03/2024	-0,59%	-0,32	53,80	54,12	53,80	54,22	946K	23
13/03/2024	-0,02%	-0,01	54,12	54,30	54,10	54,30	38K	11
12/03/2024	0,99%	0,53	54,13	53,85	53,85	54,13	50K	3
11/03/2024	-0,76%	-0,41	53,60	53,31	53,31	53,69	28K	12
08/03/2024	0,67%	0,36	54,01	53,87	52,95	54,39	94K	19
07/03/2024	0,92%	0,49	53,65	53,45	53,44	53,65	108K	18
06/03/2024	1,01%	0,53	53,16	53,50	53,00	53,50	124K	14
05/03/2024	-1,16%	-0,62	52,63	53,25	52,63	53,25	121K	26
04/03/2024	-0,09%	-0,05	53,25	53,30	53,07	53,30	273K	27
01/03/2024	0,57%	0,30	53,30	53,87	53,00	53,87	240K	14
29/02/2024	0,49%	0,26	53,00	52,72	52,72	53,21	106K	11
28/02/2024	0,46%	0,24	52,74	54,53	52,58	54,53	96K	9
27/02/2024	-1,15%	-0,61	52,50	53,11	52,50	53,11	20K	9
26/02/2024	-0,28%	-0,15	53,11	54,00	52,96	54,00	575K	23
23/02/2024	0,83%	0,44	53,26	52,80	52,80	53,38	352K	24
22/02/2024	1,87%	0,97	52,82	52,21	52,21	52,87	746K	12
21/02/2024	0,52%	0,27	51,85	51,57	51,05	51,85	1M	14
20/02/2024	-1,56%	-0,82	51,58	52,45	51,55	52,50	166K	16
19/02/2024	0,11%	0,06	52,40	52,29	52,29	52,67	14K	5
16/02/2024	0,11%	0,06	52,34	53,04	52,24	53,04	24K	10
15/02/2024	0,73%	0,38	52,28	51,90	51,90	52,80	108K	11
14/02/2024	-0,19%	-0,10	51,90	51,71	51,65	51,90	228K	13
09/02/2024	0,02%	0,01	52,00	52,80	52,00	53,05	115K	14
08/02/2024	0,37%	0,19	51,99	52,80	51,99	52,80	2K	5
07/02/2024	0,78%	0,40	51,80	51,80	51,80	51,80	677K	1
06/02/2024	-0,14%	-0,07	51,40	51,47	51,30	51,57	3M	25
05/02/2024	-0,21%	-0,11	51,47	52,68	51,47	52,68	4M	44
02/02/2024	1,74%	0,88	51,58	50,45	50,45	51,58	114K	17
01/02/2024	0,40%	0,20	50,70	50,66	50,47	50,70	43K	10
31/01/2024	-1,44%	-0,74	50,50	50,09	50,09	52,13	3M	24
30/01/2024	0,37%	0,19	51,24	51,05	51,05	51,38	65K	8
29/01/2024	0,89%	0,45	51,05	52,35	50,98	52,35	6K	7
26/01/2024	-0,08%	-0,04	50,60	49,76	49,76	50,65	11K	8
25/01/2024	0,18%	0,09	50,64	50,64	50,55	50,64	4K	3
24/01/2024	0,20%	0,10	50,55	50,43	50,00	50,58	14K	7
23/01/2024	-0,41%	-0,21	50,45	49,28	49,28	50,99	2K	5
22/01/2024	1,02%	0,51	50,66	51,10	50,39	51,12	8M	31
19/01/2024	1,03%	0,51	50,15	50,10	49,65	50,15	8K	8
18/01/2024	0,98%	0,48	49,64	50,46	49,46	50,46	5M	22
17/01/2024	-0,73%	-0,36	49,16	49,80	49,13	49,80	8K	13
16/01/2024	-	-	49,52	49,45	49,45	49,63	9K	6

Date,Open,High,Low,Close,Volume
26-Jul-24,63.38,64.01,63.37,63.84,909679
25-Jul-24,63.29,63.57,62.82,63.12,18768146
24-Jul-24,63.50,64.20,63.27,63.40,8017507
23-Jul-24,64.34,64.34,63.93,64.07,20304
22-Jul-24,63.82,63.82,63.36,63.78,120861
19-Jul-24,63.21,63.27,63.21,63.27,695
18-Jul-24,63.72,63.79,63.35,63.59,93216
17-Jul-24,63.14,63.35,63.10,63.35,1251469
16-Jul-24,63.24,63.24,62.73,63.14,9550
15-Jul-24,63.92,63.92,63.19,63.24,34396
12-Jul-24,62.71,63.50,62.71,63.16,46416
11-Jul-24,62.27,62.87,62.27,62.71,12040
10-Jul-24,62.00,62.65,62.00,62.46,4466395
09-Jul-24,62.50,62.50,62.06,62.06,1493670
08-Jul-24,63.09,63.09,62.56,62.65,1535960
05-Jul-24,63.19,63.19,62.46,62.53,11090598
04-Jul-24,62.90,63.07,62.05,63.07,188145
03-Jul-24,64.37,65.76,63.17,63.17,2540175
02-Jul-24,63.75,64.45,63.63,64.24,4217358
01-Jul-24,62.89,63.62,62.69,63.62,931324
28-Jun-24,61.98,63.20,61.98,62.78,79102
27-Jun-24,62.05,62.39,61.92,61.98,135909
26-Jun-24,61.76,62.11,61.76,62.11,40667
25-Jun-24,59.07,61.49,59.07,61.32,15720505
24-Jun-24,59.10,61.06,59.07,59.07,75302
21-Jun-24,61.38,61.38,60.92,61.23,22765
20-Jun-24,61.27,61.41,61.08,61.22,87721
19-Jun-24,60.90,62.60,60.90,61.80,184789
18-Jun-24,60.34,61.07,60.34,60.90,176583
17-Jun-24,60.09,60.70,60.09,60.68,51655
14-Jun-24,59.99,60.09,59.48,59.88,2446313
13-Jun-24,60.80,60.80,59.99,59.99,58228
12-Jun-24,61.01,61.01,60.70,60.74,29528
11-Jun-24,60.00,60.00,59.01,59.64,13306
10-Jun-24,57.26,60.22,57.26,60.05,40287
07-Jun-24,59.06,59.67,59.06,59.54,101842
06-Jun-24,59.82,59.82,58.90,59.14,1724745
05-Jun-24,58.87,59.58,58.87,59.58,3035850
04-Jun-24,58.56,58.85,58.37,58.75,380167
03-Jun-24,58.05,58.26,57.85,58.08,4507574
31-May-24,57.26,58.17,57.26,57.95,4031316
29-May-24,57.53,57.71,57.48,57.48,42121
28-May-24,57.26,57.70,57.26,57.44,1883176
27-May-24,55.00,57.92,55.00,57.53,14396
24-May-24,57.38,57.64,57.37,57.64,19147
23-May-24,57.60,57.68,57.22,57.22,63007
22-May-24,57.69,57.75,57.40,57.75,1284056
21-May-24,57.10,57.39,57.10,57.30,27874
20-May-24,58.26,58.35,57.33,57.33,14045
17-May-24,57.25,57.29,57.18,57.29,73588
16-May-24,57.65,57.65,57.50,57.50,19738
15-May-24,57.00,60.00,57.00,57.61,24859
14-May-24,56.76,56.76,56.62,56.62,4361
13-May-24,56.72,56.89,56.52,56.89,33932
10-May-24,56.72,56.84,56.68,56.72,55759
09-May-24,55.76,56.72,55.76,56.72,155569
08-May-24,55.50,55.67,55.50,55.67,46518
07-May-24,55.48,55.62,55.38,55.50,69252
06-May-24,53.52,55.37,53.52,55.31,414151
03-May-24,54.78,54.95,54.78,54.95,27265
02-May-24,54.84,54.84,54.36,54.78,34862
30-Apr-24,55.10,55.63,55.10,55.40,152871
29-Apr-24,54.97,55.22,54.95,55.10,749118
26-Apr-24,54.87,54.96,54.85,54.94,466774
25-Apr-24,54.76,54.94,54.41,54.87,156431
24-Apr-24,55.21,55.21,54.81,55.00,49915
23-Apr-24,55.00,55.00,54.73,54.80,42718
22-Apr-24,54.14,54.89,54.14,54.68,17029
19-Apr-24,56.00,56.00,54.14,54.14,715311
18-Apr-24,55.35,55.67,55.18,55.18,322890
17-Apr-24,55.30,55.30,55.11,55.30,154347
16-Apr-24,55.20,55.69,55.20,55.65,4495468
15-Apr-24,55.08,56.00,55.00,55.00,4640093
12-Apr-24,56.49,56.49,55.06,55.06,15180120
11-Apr-24,55.00,55.40,55.00,55.40,23184
10-Apr-24,54.82,55.05,54.82,54.96,21270
09-Apr-24,55.06,55.06,54.67,54.88,546773
08-Apr-24,55.17,55.34,55.17,55.17,100255
05-Apr-24,54.82,55.33,54.77,55.24,6060
04-Apr-24,54.51,55.54,54.51,54.77,72717
03-Apr-24,55.55,55.74,55.22,55.30,225094
02-Apr-24,55.60,55.60,54.90,55.14,16557
01-Apr-24,56.49,56.49,54.39,55.60,188530
28-Mar-24,53.61,55.35,53.61,55.35,63620
27-Mar-24,54.74,54.85,54.54,54.54,40320
26-Mar-24,54.66,54.86,54.60,54.64,71281
25-Mar-24,54.81,54.81,54.50,54.66,57855
22-Mar-24,54.96,54.96,54.72,54.81,95496
21-Mar-24,54.95,54.95,54.85,54.85,14602
20-Mar-24,53.96,54.60,53.96,54.60,64684
19-Mar-24,54.33,54.62,54.30,54.62,135594
18-Mar-24,54.31,54.48,54.30,54.48,1382448
15-Mar-24,53.97,53.97,53.68,53.81,2858649
14-Mar-24,54.12,54.22,53.80,53.80,945861
13-Mar-24,54.30,54.30,54.10,54.12,37632
12-Mar-24,53.85,54.13,53.85,54.13,49988
11-Mar-24,53.31,53.69,53.31,53.60,28317
08-Mar-24,53.87,54.39,52.95,54.01,94220
07-Mar-24,53.45,53.65,53.44,53.65,108194
06-Mar-24,53.50,53.50,53.00,53.16,123914
05-Mar-24,53.25,53.25,52.63,52.63,121080
04-Mar-24,53.30,53.30,53.07,53.25,273174
01-Mar-24,53.87,53.87,53.00,53.30,239758
29-Feb-24,52.72,53.21,52.72,53.00,106450
28-Feb-24,54.53,54.53,52.58,52.74,95858
27-Feb-24,53.11,53.11,52.50,52.50,19658
26-Feb-24,54.00,54.00,52.96,53.11,574912
23-Feb-24,52.80,53.38,52.80,53.26,352462
22-Feb-24,52.21,52.87,52.21,52.82,746447
21-Feb-24,51.57,51.85,51.05,51.85,1335528
20-Feb-24,52.45,52.50,51.55,51.58,165762
19-Feb-24,52.29,52.67,52.29,52.40,13953
16-Feb-24,53.04,53.04,52.24,52.34,23916
15-Feb-24,51.90,52.80,51.90,52.28,107718
14-Feb-24,51.71,51.90,51.65,51.90,228386
09-Feb-24,52.80,53.05,52.00,52.00,115135
08-Feb-24,52.80,52.80,51.99,51.99,1927
07-Feb-24,51.80,51.80,51.80,51.80,677233
06-Feb-24,51.47,51.57,51.30,51.40,2597297
05-Feb-24,52.68,52.68,51.47,51.47,3687775
02-Feb-24,50.45,51.58,50.45,51.58,114321
01-Feb-24,50.66,50.70,50.47,50.70,43484
31-Jan-24,50.09,52.13,50.09,50.50,2582246
30-Jan-24,51.05,51.38,51.05,51.24,65375
29-Jan-24,52.35,52.35,50.98,51.05,5681
26-Jan-24,49.76,50.65,49.76,50.60,11128
25-Jan-24,50.64,50.64,50.55,50.64,4099
24-Jan-24,50.43,50.58,50.00,50.55,14319
23-Jan-24,49.28,50.99,49.28,50.45,1667
22-Jan-24,51.10,51.12,50.39,50.66,7935869
19-Jan-24,50.10,50.15,49.65,50.15,8100
18-Jan-24,50.46,50.46,49.46,49.64,4916585
17-Jan-24,49.80,49.80,49.13,49.16,7915
16-Jan-24,49.45,49.63,49.45,49.52,9012

*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: BACW39