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
29/11/2023	0,59%	0,28	47,89	48,00	47,89	48,00	3K	3
28/11/2023	-0,75%	-0,36	47,61	48,09	47,59	48,09	962K	10
27/11/2023	-0,02%	-0,01	47,97	47,02	47,02	48,00	8M	10
24/11/2023	-0,04%	-0,02	47,98	47,85	47,80	47,98	29K	4
23/11/2023	0,57%	0,27	48,00	45,47	45,47	48,00	1K	4
22/11/2023	0,06%	0,03	47,73	47,79	47,73	47,79	1K	2
21/11/2023	0,82%	0,39	47,70	47,50	47,40	47,71	47K	12
20/11/2023	0,02%	0,01	47,31	47,30	47,30	47,40	40K	10
17/11/2023	1,03%	0,48	47,30	47,00	46,99	47,40	7K	8
16/11/2023	-0,23%	-0,11	46,82	47,00	46,78	47,00	10M	58
14/11/2023	1,10%	0,51	46,93	46,42	45,37	46,93	1M	46

13/11/2023	0,48%	0,22	46,42	46,32	46,29	46,42	21K	3
10/11/2023	0,00%	0,00	46,20	45,99	45,97	46,20	12K	6
09/11/2023	0,39%	0,18	46,20	46,19	46,17	46,20	1K	5
08/11/2023	0,70%	0,32	46,02	45,75	45,66	46,05	404K	207
07/11/2023	-0,31%	-0,14	45,70	45,84	45,50	45,84	2M	43
06/11/2023	-0,13%	-0,06	45,84	45,90	45,84	46,26	59K	20
03/11/2023	1,55%	0,70	45,90	45,80	45,80	46,10	4M	54
01/11/2023	-0,55%	-0,25	45,20	45,45	45,08	45,45	1M	14
31/10/2023	0,31%	0,14	45,45	45,31	45,23	45,45	598K	11
30/10/2023	2,35%	1,04	45,31	44,27	44,27	45,31	942K	18
27/10/2023	-0,36%	-0,16	44,27	44,33	44,01	44,33	4K	10
26/10/2023	-1,16%	-0,52	44,43	44,85	44,41	44,85	209K	18
25/10/2023	-1,34%	-0,61	44,95	45,19	44,95	45,20	8K	8
24/10/2023	0,64%	0,29	45,56	45,51	45,39	45,56	9K	4
23/10/2023	-0,83%	-0,38	45,27	45,44	45,25	45,53	365K	20
20/10/2023	-1,25%	-0,58	45,65	46,23	45,64	46,23	211K	141
19/10/2023	-0,71%	-0,33	46,23	46,75	46,23	46,75	16K	15
18/10/2023	-1,17%	-0,55	46,56	46,91	46,52	46,97	508K	99
17/10/2023	-0,42%	-0,20	47,11	47,15	46,95	47,17	24K	5
16/10/2023	0,08%	0,04	47,31	47,30	47,23	47,35	1K	7
13/10/2023	-0,42%	-0,20	47,27	47,23	47,10	47,34	13K	9
11/10/2023	0,00%	0,00	47,47	47,45	47,34	47,47	420K	10
10/10/2023	-0,23%	-0,11	47,47	47,60	47,35	47,62	227K	12
09/10/2023	-0,29%	-0,14	47,58	47,71	47,50	47,71	42K	14
06/10/2023	1,14%	0,54	47,72	47,27	47,27	47,76	2K	4
05/10/2023	0,83%	0,39	47,18	47,00	46,98	47,18	2K	7
04/10/2023	0,36%	0,17	46,79	46,75	46,64	46,79	8K	5
03/10/2023	0,34%	0,16	46,62	46,37	46,37	46,63	5M	49
02/10/2023	-0,09%	-0,04	46,46	47,56	46,38	47,56	5M	132
29/09/2023	-0,17%	-0,08	46,50	46,81	46,20	46,81	6K	23
28/09/2023	0,17%	0,08	46,58	46,71	46,58	46,71	2M	5
27/09/2023	1,15%	0,53	46,50	46,16	46,16	46,50	4M	82
26/09/2023	-0,76%	-0,35	45,97	45,90	45,83	46,08	151K	12
25/09/2023	0,59%	0,27	46,32	46,15	46,02	46,37	16K	12
22/09/2023	-0,28%	-0,13	46,05	46,00	46,00	46,18	11K	7
21/09/2023	-0,58%	-0,27	46,18	46,22	46,01	46,27	2M	380
20/09/2023	-0,28%	-0,13	46,45	46,45	46,45	46,60	17K	10
19/09/2023	0,41%	0,19	46,58	46,39	46,29	46,58	243K	11
18/09/2023	-0,71%	-0,33	46,39	46,75	46,35	46,87	419K	20
15/09/2023	-0,70%	-0,33	46,72	47,01	46,64	47,01	173K	13
14/09/2023	0,09%	0,04	47,05	47,09	47,02	47,09	8K	7
13/09/2023	-0,86%	-0,41	47,01	47,20	47,01	47,20	209K	9
12/09/2023	0,17%	0,08	47,42	47,57	47,35	47,60	1M	54
11/09/2023	-0,29%	-0,14	47,34	47,47	47,26	47,47	1M	14
08/09/2023	-0,40%	-0,19	47,48	47,50	47,38	47,54	5K	7
06/09/2023	-0,60%	-0,29	47,67	47,96	47,47	47,96	550K	20
05/09/2023	0,36%	0,17	47,96	47,95	47,85	48,04	2M	30
04/09/2023	0,06%	0,03	47,79	47,76	47,13	48,04	117K	16
01/09/2023	0,21%	0,10	47,76	47,67	47,59	47,82	4M	67
31/08/2023	1,23%	0,58	47,66	47,63	47,50	47,94	26M	11
30/08/2023	0,36%	0,17	47,08	46,91	46,91	47,08	12K	4
29/08/2023	0,97%	0,45	46,91	46,67	46,63	46,98	3M	33
28/08/2023	0,72%	0,33	46,46	46,46	46,46	46,46	46	1
25/08/2023	0,76%	0,35	46,13	46,10	45,85	46,13	5K	11
24/08/2023	-0,84%	-0,39	45,78	46,07	45,78	46,14	2M	16
23/08/2023	-0,56%	-0,26	46,17	46,43	46,14	46,51	308K	188
22/08/2023	-0,64%	-0,30	46,43	46,46	46,34	46,51	221K	54
21/08/2023	0,62%	0,29	46,73	46,73	46,62	46,92	24K	6
18/08/2023	-0,56%	-0,26	46,44	46,48	46,29	46,49	15K	9
17/08/2023	-0,74%	-0,35	46,70	47,07	46,65	47,07	4M	136
16/08/2023	-0,78%	-0,37	47,05	47,39	47,05	47,39	24K	10
15/08/2023	-0,92%	-0,44	47,42	47,62	47,42	47,62	3M	113
14/08/2023	1,68%	0,79	47,86	47,07	47,07	47,86	1M	13
11/08/2023	0,47%	0,22	47,07	47,00	46,82	47,07	799	6
10/08/2023	-1,26%	-0,60	46,85	47,26	46,85	47,26	11K	4
09/08/2023	0,40%	0,19	47,45	47,29	47,29	47,45	20K	2
08/08/2023	-0,08%	-0,04	47,26	47,30	47,16	47,38	3M	61
07/08/2023	0,68%	0,32	47,30	47,35	47,30	47,61	6M	52
04/08/2023	-0,97%	-0,46	46,98	47,23	46,98	47,34	772K	20
03/08/2023	1,76%	0,82	47,44	47,10	47,10	47,44	5M	50
02/08/2023	-1,50%	-0,71	46,62	46,76	46,56	46,97	4M	43
01/08/2023	0,83%	0,39	47,33	47,18	47,07	47,35	4M	59
31/07/2023	-0,02%	-0,01	46,94	46,96	46,94	47,19	2M	35
28/07/2023	0,66%	0,31	46,95	46,85	46,85	47,02	5M	28
27/07/2023	0,06%	0,03	46,64	46,95	46,50	46,95	117K	14
26/07/2023	-0,64%	-0,30	46,61	46,63	46,61	46,80	2M	13
25/07/2023	0,97%	0,45	46,91	46,70	46,70	46,91	618K	11
24/07/2023	-0,94%	-0,44	46,46	46,90	46,43	46,90	6M	252
21/07/2023	-0,23%	-0,11	46,90	46,87	46,63	46,90	3M	2.111
20/07/2023	-0,57%	-0,27	47,01	46,96	46,96	47,18	63K	4
19/07/2023	-0,08%	-0,04	47,28	47,32	47,20	47,33	2M	7
18/07/2023	0,62%	0,29	47,32	47,20	47,11	47,42	1M	116
17/07/2023	0,60%	0,28	47,03	47,06	47,01	47,21	242K	11
14/07/2023	-0,53%	-0,25	46,75	47,00	46,75	47,01	421K	17
13/07/2023	0,53%	0,25	47,00	46,84	46,84	47,00	131K	8
12/07/2023	0,62%	0,29	46,75	46,46	46,44	46,75	215K	10
11/07/2023	0,15%	0,07	46,46	46,84	46,40	46,84	62K	10
10/07/2023	0,80%	0,37	46,39	46,00	46,00	46,39	375K	13
07/07/2023	-1,33%	-0,62	46,02	46,34	46,02	46,38	88K	12
06/07/2023	0,28%	0,13	46,64	46,51	46,07	46,66	374K	13
05/07/2023	-0,41%	-0,19	46,51	46,51	46,31	46,51	293K	17
04/07/2023	1,43%	0,66	46,70	46,38	46,03	46,70	103K	10
03/07/2023	0,02%	0,01	46,04	46,00	45,90	46,04	9K	3
30/06/2023	0,31%	0,14	46,03	46,07	45,94	46,28	137K	12
29/06/2023	0,13%	0,06	45,89	46,00	45,89	46,11	404K	11
28/06/2023	0,92%	0,42	45,83	45,23	45,23	45,95	58K	17
27/06/2023	1,36%	0,61	45,41	44,71	44,71	45,49	2M	26
26/06/2023	-0,38%	-0,17	44,80	44,87	44,77	44,91	66K	15
23/06/2023	-0,49%	-0,22	44,97	45,01	44,72	45,01	121K	22
22/06/2023	-0,33%	-0,15	45,19	45,05	45,01	45,25	26K	11
21/06/2023	-0,90%	-0,41	45,34	45,46	45,19	45,46	68K	19
20/06/2023	-0,91%	-0,42	45,75	46,15	45,44	46,15	624K	30
19/06/2023	0,00%	0,00	46,17	46,17	45,61	46,37	94K	10
16/06/2023	-0,45%	-0,21	46,17	46,60	46,17	46,86	17K	7
15/06/2023	1,16%	0,53	46,38	45,98	45,98	46,38	2M	37
14/06/2023	-0,56%	-0,26	45,85	46,59	45,80	46,59	149K	11
13/06/2023	0,68%	0,31	46,11	46,19	46,11	46,19	210K	3
12/06/2023	-0,41%	-0,19	45,80	45,72	45,70	45,87	158K	15
09/06/2023	0,90%	0,41	45,99	45,37	45,36	45,99	89K	19
07/06/2023	-1,75%	-0,81	45,58	45,95	45,58	45,95	4M	76
06/06/2023	0,39%	0,18	46,39	46,40	46,10	46,40	119K	15
05/06/2023	-0,79%	-0,37	46,21	46,56	46,11	46,56	765K	19
02/06/2023	0,56%	0,26	46,58	46,32	46,32	46,76	4M	218
01/06/2023	-0,43%	-0,20	46,32	46,25	46,25	46,57	611K	10
31/05/2023	0,04%	0,02	46,52	46,46	46,42	46,71	1M	18
30/05/2023	0,54%	0,25	46,50	46,50	46,50	46,83	590K	17
29/05/2023	-0,09%	-0,04	46,25	46,28	45,71	46,28	50K	8
26/05/2023	0,65%	0,30	46,29	46,20	46,16	46,37	933K	19
25/05/2023	1,77%	0,80	45,99	45,19	45,19	46,04	3M	42
24/05/2023	-1,44%	-0,66	45,19	45,11	45,02	45,19	124K	12
23/05/2023	-0,80%	-0,37	45,85	46,16	45,76	46,16	316K	10
22/05/2023	-0,71%	-0,33	46,22	46,55	46,18	46,55	386K	18
19/05/2023	-	-	46,55	46,50	46,30	46,55	110K	181

Date,Open,High,Low,Close,Volume
29-Nov-23,48.00,48.00,47.89,47.89,2591
28-Nov-23,48.09,48.09,47.59,47.61,961527
27-Nov-23,47.02,48.00,47.02,47.97,8498585
24-Nov-23,47.85,47.98,47.80,47.98,28776
23-Nov-23,45.47,48.00,45.47,48.00,1149
22-Nov-23,47.79,47.79,47.73,47.73,1050
21-Nov-23,47.50,47.71,47.40,47.70,46984
20-Nov-23,47.30,47.40,47.30,47.31,39804
17-Nov-23,47.00,47.40,46.99,47.30,7012
16-Nov-23,47.00,47.00,46.78,46.82,10469047
14-Nov-23,46.42,46.93,45.37,46.93,1239184
13-Nov-23,46.32,46.42,46.29,46.42,21433
10-Nov-23,45.99,46.20,45.97,46.20,11773
09-Nov-23,46.19,46.20,46.17,46.20,1431
08-Nov-23,45.75,46.05,45.66,46.02,403520
07-Nov-23,45.84,45.84,45.50,45.70,2301939
06-Nov-23,45.90,46.26,45.84,45.84,59383
03-Nov-23,45.80,46.10,45.80,45.90,4333420
01-Nov-23,45.45,45.45,45.08,45.20,1088438
31-Oct-23,45.31,45.45,45.23,45.45,598268
30-Oct-23,44.27,45.31,44.27,45.31,941633
27-Oct-23,44.33,44.33,44.01,44.27,4019
26-Oct-23,44.85,44.85,44.41,44.43,208592
25-Oct-23,45.19,45.20,44.95,44.95,8372
24-Oct-23,45.51,45.56,45.39,45.56,9102
23-Oct-23,45.44,45.53,45.25,45.27,365435
20-Oct-23,46.23,46.23,45.64,45.65,211458
19-Oct-23,46.75,46.75,46.23,46.23,15750
18-Oct-23,46.91,46.97,46.52,46.56,507501
17-Oct-23,47.15,47.17,46.95,47.11,24103
16-Oct-23,47.30,47.35,47.23,47.31,1135
13-Oct-23,47.23,47.34,47.10,47.27,13165
11-Oct-23,47.45,47.47,47.34,47.47,419656
10-Oct-23,47.60,47.62,47.35,47.47,226711
09-Oct-23,47.71,47.71,47.50,47.58,42262
06-Oct-23,47.27,47.76,47.27,47.72,1574
05-Oct-23,47.00,47.18,46.98,47.18,1976
04-Oct-23,46.75,46.79,46.64,46.79,8211
03-Oct-23,46.37,46.63,46.37,46.62,5165738
02-Oct-23,47.56,47.56,46.38,46.46,4682642
29-Sep-23,46.81,46.81,46.20,46.50,5662
28-Sep-23,46.71,46.71,46.58,46.58,2214195
27-Sep-23,46.16,46.50,46.16,46.50,4138139
26-Sep-23,45.90,46.08,45.83,45.97,151177
25-Sep-23,46.15,46.37,46.02,46.32,16380
22-Sep-23,46.00,46.18,46.00,46.05,10681
21-Sep-23,46.22,46.27,46.01,46.18,1661346
20-Sep-23,46.45,46.60,46.45,46.45,16783
19-Sep-23,46.39,46.58,46.29,46.58,242882
18-Sep-23,46.75,46.87,46.35,46.39,419156
15-Sep-23,47.01,47.01,46.64,46.72,173464
14-Sep-23,47.09,47.09,47.02,47.05,7578
13-Sep-23,47.20,47.20,47.01,47.01,208737
12-Sep-23,47.57,47.60,47.35,47.42,1367160
11-Sep-23,47.47,47.47,47.26,47.34,1356943
08-Sep-23,47.50,47.54,47.38,47.48,5118
06-Sep-23,47.96,47.96,47.47,47.67,549868
05-Sep-23,47.95,48.04,47.85,47.96,2400183
04-Sep-23,47.76,48.04,47.13,47.79,117009
01-Sep-23,47.67,47.82,47.59,47.76,3693183
31-Aug-23,47.63,47.94,47.50,47.66,25796707
30-Aug-23,46.91,47.08,46.91,47.08,11736
29-Aug-23,46.67,46.98,46.63,46.91,2817762
28-Aug-23,46.46,46.46,46.46,46.46,46
25-Aug-23,46.10,46.13,45.85,46.13,4918
24-Aug-23,46.07,46.14,45.78,45.78,1913119
23-Aug-23,46.43,46.51,46.14,46.17,308454
22-Aug-23,46.46,46.51,46.34,46.43,220576
21-Aug-23,46.73,46.92,46.62,46.73,23993
18-Aug-23,46.48,46.49,46.29,46.44,15181
17-Aug-23,47.07,47.07,46.65,46.70,4388223
16-Aug-23,47.39,47.39,47.05,47.05,24311
15-Aug-23,47.62,47.62,47.42,47.42,3088666
14-Aug-23,47.07,47.86,47.07,47.86,1414181
11-Aug-23,47.00,47.07,46.82,47.07,799
10-Aug-23,47.26,47.26,46.85,46.85,11442
09-Aug-23,47.29,47.45,47.29,47.45,20118
08-Aug-23,47.30,47.38,47.16,47.26,3095840
07-Aug-23,47.35,47.61,47.30,47.30,5701266
04-Aug-23,47.23,47.34,46.98,46.98,771683
03-Aug-23,47.10,47.44,47.10,47.44,4593421
02-Aug-23,46.76,46.97,46.56,46.62,4232357
01-Aug-23,47.18,47.35,47.07,47.33,3678497
31-Jul-23,46.96,47.19,46.94,46.94,2118551
28-Jul-23,46.85,47.02,46.85,46.95,4818173
27-Jul-23,46.95,46.95,46.50,46.64,116646
26-Jul-23,46.63,46.80,46.61,46.61,1881770
25-Jul-23,46.70,46.91,46.70,46.91,618297
24-Jul-23,46.90,46.90,46.43,46.46,5761172
21-Jul-23,46.87,46.90,46.63,46.90,3059757
20-Jul-23,46.96,47.18,46.96,47.01,63301
19-Jul-23,47.32,47.33,47.20,47.28,1659066
18-Jul-23,47.20,47.42,47.11,47.32,1026763
17-Jul-23,47.06,47.21,47.01,47.03,241953
14-Jul-23,47.00,47.01,46.75,46.75,420851
13-Jul-23,46.84,47.00,46.84,47.00,131341
12-Jul-23,46.46,46.75,46.44,46.75,214674
11-Jul-23,46.84,46.84,46.40,46.46,62010
10-Jul-23,46.00,46.39,46.00,46.39,374662
07-Jul-23,46.34,46.38,46.02,46.02,87648
06-Jul-23,46.51,46.66,46.07,46.64,374314
05-Jul-23,46.51,46.51,46.31,46.51,293221
04-Jul-23,46.38,46.70,46.03,46.70,102965
03-Jul-23,46.00,46.04,45.90,46.04,8737
30-Jun-23,46.07,46.28,45.94,46.03,136913
29-Jun-23,46.00,46.11,45.89,45.89,404215
28-Jun-23,45.23,45.95,45.23,45.83,58138
27-Jun-23,44.71,45.49,44.71,45.41,2125512
26-Jun-23,44.87,44.91,44.77,44.80,65917
23-Jun-23,45.01,45.01,44.72,44.97,120569
22-Jun-23,45.05,45.25,45.01,45.19,25976
21-Jun-23,45.46,45.46,45.19,45.34,67557
20-Jun-23,46.15,46.15,45.44,45.75,624409
19-Jun-23,46.17,46.37,45.61,46.17,94400
16-Jun-23,46.60,46.86,46.17,46.17,17375
15-Jun-23,45.98,46.38,45.98,46.38,2496032
14-Jun-23,46.59,46.59,45.80,45.85,149183
13-Jun-23,46.19,46.19,46.11,46.11,209803
12-Jun-23,45.72,45.87,45.70,45.80,158026
09-Jun-23,45.37,45.99,45.36,45.99,89408
07-Jun-23,45.95,45.95,45.58,45.58,4354331
06-Jun-23,46.40,46.40,46.10,46.39,118809
05-Jun-23,46.56,46.56,46.11,46.21,765230
02-Jun-23,46.32,46.76,46.32,46.58,3836056
01-Jun-23,46.25,46.57,46.25,46.32,611287
31-May-23,46.46,46.71,46.42,46.52,1052879
30-May-23,46.50,46.83,46.50,46.50,590180
29-May-23,46.28,46.28,45.71,46.25,49704
26-May-23,46.20,46.37,46.16,46.29,933367
25-May-23,45.19,46.04,45.19,45.99,3349636
24-May-23,45.11,45.19,45.02,45.19,123987
23-May-23,46.16,46.16,45.76,45.85,316141
22-May-23,46.55,46.55,46.18,46.22,385509
19-May-23,46.50,46.55,46.30,46.55,110088

*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