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
14/08/2025	0,12%	0,09	72,38	72,12	72,08	72,42	174K	135
13/08/2025	0,74%	0,53	72,29	72,91	71,96	72,91	75K	838
12/08/2025	0,21%	0,15	71,76	72,06	71,58	72,06	7M	1.700
11/08/2025	0,18%	0,13	71,61	71,73	71,52	71,82	7K	24
08/08/2025	0,53%	0,38	71,48	71,13	71,13	71,67	9M	11
07/08/2025	-0,57%	-0,41	71,10	71,85	71,04	71,91	9M	69
06/08/2025	-0,13%	-0,09	71,51	71,94	71,25	71,94	14M	936

05/08/2025	-0,25%	-0,18	71,60	74,27	71,55	74,27	32K	14
04/08/2025	0,73%	0,52	71,78	71,28	71,28	71,89	21K	9
01/08/2025	-2,12%	-1,54	71,26	72,79	71,12	72,79	51K	21
31/07/2025	0,15%	0,11	72,80	73,44	72,80	73,80	21K	13
30/07/2025	-0,59%	-0,43	72,69	73,44	72,69	73,74	493K	14
29/07/2025	-0,52%	-0,38	73,12	74,19	72,96	74,19	79K	834
28/07/2025	0,37%	0,27	73,50	73,68	73,47	73,68	13K	8
25/07/2025	0,62%	0,45	73,23	73,26	72,81	73,26	4K	10
24/07/2025	-0,16%	-0,12	72,78	73,00	72,78	73,05	8K	20
23/07/2025	-1,34%	-0,99	72,90	73,41	72,70	73,41	19K	10
22/07/2025	1,69%	1,23	73,89	73,10	72,38	73,89	115K	837
21/07/2025	0,25%	0,18	72,66	72,99	72,48	72,99	55K	11
18/07/2025	0,37%	0,27	72,48	72,94	72,09	72,94	21K	6
17/07/2025	0,42%	0,30	72,21	72,26	72,06	72,26	7K	3
16/07/2025	-1,49%	-1,09	71,91	72,09	71,79	72,09	45K	6
15/07/2025	0,80%	0,58	73,00	72,72	71,73	73,00	111K	136
14/07/2025	0,88%	0,63	72,42	72,32	70,56	72,42	11K	7
11/07/2025	-0,50%	-0,36	71,79	71,79	71,79	72,15	56K	7
10/07/2025	1,19%	0,85	72,15	72,24	71,56	72,27	46K	10
09/07/2025	1,45%	1,02	71,30	70,82	70,38	71,30	19K	134
08/07/2025	-0,23%	-0,16	70,28	70,91	70,11	70,91	197K	209
07/07/2025	-3,51%	-2,56	70,44	73,00	70,40	73,00	79K	15
04/07/2025	-0,59%	-0,43	73,00	72,17	70,01	73,00	116K	140
03/07/2025	5,02%	3,51	73,43	71,00	70,13	73,43	50K	22
02/07/2025	-3,08%	-2,22	69,92	70,14	69,87	70,29	42K	12
01/07/2025	2,98%	2,09	72,14	70,32	70,04	72,14	85K	14
27/06/2025	-0,26%	-0,18	70,05	70,23	70,05	70,50	7M	9
26/06/2025	-0,57%	-0,40	70,23	70,63	70,03	70,63	4M	221
25/06/2025	0,87%	0,61	70,63	70,29	69,98	70,63	7M	2.530
24/06/2025	1,66%	1,14	70,02	69,58	69,30	70,02	39K	8
23/06/2025	0,61%	0,42	68,88	68,63	68,31	68,88	46K	10
20/06/2025	0,04%	0,03	68,46	68,45	68,22	68,64	256K	204
18/06/2025	0,00%	0,00	68,43	69,15	68,25	69,15	8K	7
17/06/2025	-5,14%	-3,71	68,43	68,40	68,35	68,70	153K	32
16/06/2025	0,90%	0,64	72,14	71,19	69,21	72,14	95K	60
13/06/2025	1,63%	1,15	71,50	70,65	69,48	71,50	85K	206
12/06/2025	0,70%	0,49	70,35	70,52	69,81	70,52	35K	8
11/06/2025	-2,29%	-1,64	69,86	69,20	68,88	70,36	526K	2.276
10/06/2025	3,32%	2,30	71,50	69,21	69,21	71,50	5M	4.458
09/06/2025	-1,13%	-0,79	69,20	69,12	69,12	70,45	514K	1.999
06/06/2025	0,84%	0,58	69,99	69,80	69,80	70,77	618K	2.942
05/06/2025	-1,92%	-1,36	69,41	71,48	69,41	71,48	42K	155
04/06/2025	0,38%	0,27	70,77	70,50	70,44	70,94	8M	66
03/06/2025	-0,21%	-0,15	70,50	70,65	70,17	70,89	52K	222
02/06/2025	-0,08%	-0,06	70,65	69,40	69,40	70,86	152K	971
30/05/2025	1,07%	0,75	70,71	70,86	70,17	70,86	4M	79
29/05/2025	-0,50%	-0,35	69,96	69,54	69,54	70,25	83K	10
28/05/2025	0,21%	0,15	70,31	70,31	70,31	70,89	66K	10
27/05/2025	0,60%	0,42	70,16	69,99	69,84	70,29	16K	12
26/05/2025	0,77%	0,53	69,74	68,83	68,83	70,16	45K	194
23/05/2025	-0,43%	-0,30	69,21	69,91	69,15	70,20	102K	212
22/05/2025	0,22%	0,15	69,51	69,30	68,77	69,75	2M	44
21/05/2025	-1,49%	-1,05	69,36	70,41	69,33	70,41	7K	14
20/05/2025	0,38%	0,27	70,41	70,85	70,26	70,85	21K	99
19/05/2025	-0,17%	-0,12	70,14	70,29	69,48	70,36	111K	1.149
16/05/2025	0,30%	0,21	70,26	70,43	69,94	70,77	244K	208
15/05/2025	1,60%	1,10	70,05	68,95	68,89	70,06	7M	71
14/05/2025	0,35%	0,24	68,95	68,97	68,65	69,04	324K	13
13/05/2025	-0,56%	-0,39	68,71	68,78	68,71	68,92	342K	10
12/05/2025	1,62%	1,10	69,10	68,60	68,60	69,42	4M	389
09/05/2025	0,74%	0,50	68,00	68,00	67,04	68,01	217K	225
08/05/2025	-0,53%	-0,36	67,50	67,82	67,22	67,95	2M	23
07/05/2025	0,16%	0,11	67,86	68,40	67,82	68,40	146K	10
06/05/2025	-0,07%	-0,05	67,75	67,79	67,36	68,00	4M	44
05/05/2025	0,44%	0,30	67,80	67,97	67,06	67,97	3M	142
02/05/2025	1,86%	1,23	67,50	66,27	66,27	67,65	943K	277
30/04/2025	0,59%	0,39	66,27	65,18	65,12	66,27	16M	112
29/04/2025	-0,24%	-0,16	65,88	64,71	64,71	65,94	21K	11
28/04/2025	0,24%	0,16	66,04	65,88	65,32	66,04	2M	356
25/04/2025	6,22%	3,86	65,88	65,52	65,49	66,06	509K	17
24/04/2025	-4,56%	-2,96	62,02	65,13	62,02	65,47	6K	5
23/04/2025	1,53%	0,98	64,98	62,72	62,72	65,37	19K	15
22/04/2025	-1,39%	-0,90	64,00	63,60	63,60	64,47	139K	1.198
17/04/2025	0,11%	0,07	64,90	65,05	64,71	65,37	26K	13
16/04/2025	-4,49%	-3,05	64,83	66,06	64,57	66,08	7M	26
15/04/2025	2,72%	1,80	67,88	66,30	66,30	67,88	500K	24
14/04/2025	1,15%	0,75	66,08	65,79	65,48	66,26	41K	553
11/04/2025	1,74%	1,12	65,33	64,62	64,25	65,34	3M	19
10/04/2025	-1,22%	-0,79	64,21	66,30	63,68	66,30	3M	30
09/04/2025	5,09%	3,15	65,00	61,87	61,87	65,34	71K	20
08/04/2025	-0,16%	-0,10	61,85	61,95	61,32	64,41	9M	203
07/04/2025	1,23%	0,75	61,95	61,20	59,87	62,33	9M	142
04/04/2025	-3,62%	-2,30	61,20	63,44	61,20	63,44	7M	305
03/04/2025	-6,69%	-4,55	63,50	65,00	63,50	65,00	371K	53
02/04/2025	-0,13%	-0,09	68,05	68,61	65,67	68,61	7M	147
01/04/2025	3,65%	2,40	68,14	66,00	66,00	68,14	27K	12
31/03/2025	-3,24%	-2,20	65,74	68,49	65,74	68,49	72K	24
28/03/2025	-0,32%	-0,22	67,94	67,30	66,80	68,00	21K	13
27/03/2025	0,24%	0,16	68,16	70,00	67,77	70,00	72K	23
26/03/2025	-0,07%	-0,05	68,00	68,58	67,80	68,58	285K	19
25/03/2025	-1,69%	-1,17	68,05	67,83	67,83	68,28	52K	12
24/03/2025	2,85%	1,92	69,22	68,14	68,14	69,22	2M	20
21/03/2025	0,33%	0,22	67,30	67,50	67,20	67,50	83K	6
20/03/2025	0,27%	0,18	67,08	67,03	66,90	67,41	51K	12
19/03/2025	0,12%	0,08	66,90	67,00	66,90	67,02	36K	7
18/03/2025	-0,90%	-0,61	66,82	67,98	66,62	67,98	26K	14
17/03/2025	-0,25%	-0,17	67,43	68,28	67,03	68,28	77K	24
14/03/2025	1,38%	0,92	67,60	67,35	66,93	67,60	6M	16
13/03/2025	-1,14%	-0,77	66,68	68,13	66,68	68,13	111K	21
12/03/2025	-0,07%	-0,05	67,45	68,22	67,45	68,22	56K	9
11/03/2025	-0,62%	-0,42	67,50	68,52	67,30	68,52	48K	15
10/03/2025	-1,69%	-1,17	67,92	68,00	67,57	68,37	665K	118
07/03/2025	1,19%	0,81	69,09	69,66	68,07	70,65	2M	1.720
06/03/2025	-1,34%	-0,93	68,28	69,00	68,00	69,11	138K	28
05/03/2025	-1,98%	-1,40	69,21	69,50	68,90	69,53	92K	14
28/02/2025	1,20%	0,84	70,61	70,62	69,73	70,62	19M	162
27/02/2025	-1,54%	-1,09	69,77	70,72	69,77	71,01	5M	73
26/02/2025	1,75%	1,22	70,86	70,77	70,57	70,86	14K	8
25/02/2025	-0,71%	-0,50	69,64	70,14	69,64	70,80	160K	19
24/02/2025	0,04%	0,03	70,14	69,03	69,03	70,77	7K	5
21/02/2025	-0,38%	-0,27	70,11	70,38	69,93	70,62	11K	8
20/02/2025	-0,85%	-0,60	70,38	71,76	70,38	71,76	13K	5
19/02/2025	0,45%	0,32	70,98	71,70	70,57	71,70	361K	8
18/02/2025	0,08%	0,06	70,66	70,60	70,39	70,66	780K	19
17/02/2025	0,27%	0,19	70,60	70,00	69,00	71,03	69K	8
14/02/2025	-0,84%	-0,60	70,41	71,05	70,41	71,05	29K	15
13/02/2025	1,11%	0,78	71,01	70,68	70,68	71,13	693K	10
12/02/2025	-0,20%	-0,14	70,23	71,04	70,11	71,04	10K	12
11/02/2025	-0,69%	-0,49	70,37	70,86	70,32	70,86	22K	16
10/02/2025	0,51%	0,36	70,86	70,50	70,50	71,01	38K	12
07/02/2025	0,00%	0,00	70,50	70,50	70,10	70,50	8K	9
06/02/2025	-0,31%	-0,22	70,50	70,72	70,40	70,72	640K	15
05/02/2025	1,49%	1,04	70,72	70,23	70,23	70,72	814K	10
04/02/2025	-0,34%	-0,24	69,68	69,52	69,52	70,63	718K	11
03/02/2025	-0,99%	-0,70	69,92	70,00	69,81	70,48	235K	29
31/01/2025	-1,01%	-0,72	70,62	71,60	70,62	71,84	38K	9
30/01/2025	-	-	71,34	70,56	70,56	71,79	47K	10

Date,Open,High,Low,Close,Volume
14-Aug-25,72.12,72.42,72.08,72.38,174300
13-Aug-25,72.91,72.91,71.96,72.29,75474
12-Aug-25,72.06,72.06,71.58,71.76,7370573
11-Aug-25,71.73,71.82,71.52,71.61,6891
08-Aug-25,71.13,71.67,71.13,71.48,8744806
07-Aug-25,71.85,71.91,71.04,71.10,8563669
06-Aug-25,71.94,71.94,71.25,71.51,14053396
05-Aug-25,74.27,74.27,71.55,71.60,32374
04-Aug-25,71.28,71.89,71.28,71.78,21074
01-Aug-25,72.79,72.79,71.12,71.26,51058
31-Jul-25,73.44,73.80,72.80,72.80,21072
30-Jul-25,73.44,73.74,72.69,72.69,493126
29-Jul-25,74.19,74.19,72.96,73.12,78752
28-Jul-25,73.68,73.68,73.47,73.50,13157
25-Jul-25,73.26,73.26,72.81,73.23,4455
24-Jul-25,73.00,73.05,72.78,72.78,7581
23-Jul-25,73.41,73.41,72.70,72.90,18776
22-Jul-25,73.10,73.89,72.38,73.89,114616
21-Jul-25,72.99,72.99,72.48,72.66,54844
18-Jul-25,72.94,72.94,72.09,72.48,21223
17-Jul-25,72.26,72.26,72.06,72.21,7289
16-Jul-25,72.09,72.09,71.79,71.91,44770
15-Jul-25,72.72,73.00,71.73,73.00,111030
14-Jul-25,72.32,72.42,70.56,72.42,10745
11-Jul-25,71.79,72.15,71.79,71.79,55638
10-Jul-25,72.24,72.27,71.56,72.15,46459
09-Jul-25,70.82,71.30,70.38,71.30,18957
08-Jul-25,70.91,70.91,70.11,70.28,197195
07-Jul-25,73.00,73.00,70.40,70.44,78876
04-Jul-25,72.17,73.00,70.01,73.00,116042
03-Jul-25,71.00,73.43,70.13,73.43,50415
02-Jul-25,70.14,70.29,69.87,69.92,41547
01-Jul-25,70.32,72.14,70.04,72.14,85038
27-Jun-25,70.23,70.50,70.05,70.05,6886333
26-Jun-25,70.63,70.63,70.03,70.23,4280912
25-Jun-25,70.29,70.63,69.98,70.63,7163822
24-Jun-25,69.58,70.02,69.30,70.02,39029
23-Jun-25,68.63,68.88,68.31,68.88,46333
20-Jun-25,68.45,68.64,68.22,68.46,255706
18-Jun-25,69.15,69.15,68.25,68.43,8382
17-Jun-25,68.40,68.70,68.35,68.43,153165
16-Jun-25,71.19,72.14,69.21,72.14,95293
13-Jun-25,70.65,71.50,69.48,71.50,85451
12-Jun-25,70.52,70.52,69.81,70.35,34574
11-Jun-25,69.20,70.36,68.88,69.86,525694
10-Jun-25,69.21,71.50,69.21,71.50,5119301
09-Jun-25,69.12,70.45,69.12,69.20,514376
06-Jun-25,69.80,70.77,69.80,69.99,618234
05-Jun-25,71.48,71.48,69.41,69.41,41701
04-Jun-25,70.50,70.94,70.44,70.77,7852056
03-Jun-25,70.65,70.89,70.17,70.50,51652
02-Jun-25,69.40,70.86,69.40,70.65,151638
30-May-25,70.86,70.86,70.17,70.71,3638672
29-May-25,69.54,70.25,69.54,69.96,82605
28-May-25,70.31,70.89,70.31,70.31,65681
27-May-25,69.99,70.29,69.84,70.16,16458
26-May-25,68.83,70.16,68.83,69.74,44728
23-May-25,69.91,70.20,69.15,69.21,101770
22-May-25,69.30,69.75,68.77,69.51,1756988
21-May-25,70.41,70.41,69.33,69.36,6710
20-May-25,70.85,70.85,70.26,70.41,20684
19-May-25,70.29,70.36,69.48,70.14,111261
16-May-25,70.43,70.77,69.94,70.26,244352
15-May-25,68.95,70.06,68.89,70.05,6854487
14-May-25,68.97,69.04,68.65,68.95,323704
13-May-25,68.78,68.92,68.71,68.71,342318
12-May-25,68.60,69.42,68.60,69.10,4317647
09-May-25,68.00,68.01,67.04,68.00,216886
08-May-25,67.82,67.95,67.22,67.50,2493320
07-May-25,68.40,68.40,67.82,67.86,146128
06-May-25,67.79,68.00,67.36,67.75,4189345
05-May-25,67.97,67.97,67.06,67.80,2925925
02-May-25,66.27,67.65,66.27,67.50,943277
30-Apr-25,65.18,66.27,65.12,66.27,16256340
29-Apr-25,64.71,65.94,64.71,65.88,20728
28-Apr-25,65.88,66.04,65.32,66.04,2453976
25-Apr-25,65.52,66.06,65.49,65.88,508798
24-Apr-25,65.13,65.47,62.02,62.02,5796
23-Apr-25,62.72,65.37,62.72,64.98,19079
22-Apr-25,63.60,64.47,63.60,64.00,138868
17-Apr-25,65.05,65.37,64.71,64.90,25540
16-Apr-25,66.06,66.08,64.57,64.83,6868982
15-Apr-25,66.30,67.88,66.30,67.88,499877
14-Apr-25,65.79,66.26,65.48,66.08,40853
11-Apr-25,64.62,65.34,64.25,65.33,2643188
10-Apr-25,66.30,66.30,63.68,64.21,3073902
09-Apr-25,61.87,65.34,61.87,65.00,71009
08-Apr-25,61.95,64.41,61.32,61.85,9030288
07-Apr-25,61.20,62.33,59.87,61.95,9207782
04-Apr-25,63.44,63.44,61.20,61.20,6912342
03-Apr-25,65.00,65.00,63.50,63.50,370930
02-Apr-25,68.61,68.61,65.67,68.05,6712766
01-Apr-25,66.00,68.14,66.00,68.14,26677
31-Mar-25,68.49,68.49,65.74,65.74,71924
28-Mar-25,67.30,68.00,66.80,67.94,21354
27-Mar-25,70.00,70.00,67.77,68.16,72327
26-Mar-25,68.58,68.58,67.80,68.00,285230
25-Mar-25,67.83,68.28,67.83,68.05,51858
24-Mar-25,68.14,69.22,68.14,69.22,1933380
21-Mar-25,67.50,67.50,67.20,67.30,83291
20-Mar-25,67.03,67.41,66.90,67.08,50712
19-Mar-25,67.00,67.02,66.90,66.90,35962
18-Mar-25,67.98,67.98,66.62,66.82,25653
17-Mar-25,68.28,68.28,67.03,67.43,76837
14-Mar-25,67.35,67.60,66.93,67.60,5799075
13-Mar-25,68.13,68.13,66.68,66.68,110679
12-Mar-25,68.22,68.22,67.45,67.45,56000
11-Mar-25,68.52,68.52,67.30,67.50,48263
10-Mar-25,68.00,68.37,67.57,67.92,664822
07-Mar-25,69.66,70.65,68.07,69.09,1710875
06-Mar-25,69.00,69.11,68.00,68.28,137953
05-Mar-25,69.50,69.53,68.90,69.21,91661
28-Feb-25,70.62,70.62,69.73,70.61,18994953
27-Feb-25,70.72,71.01,69.77,69.77,4967997
26-Feb-25,70.77,70.86,70.57,70.86,13664
25-Feb-25,70.14,70.80,69.64,69.64,159791
24-Feb-25,69.03,70.77,69.03,70.14,7225
21-Feb-25,70.38,70.62,69.93,70.11,11450
20-Feb-25,71.76,71.76,70.38,70.38,12678
19-Feb-25,71.70,71.70,70.57,70.98,361488
18-Feb-25,70.60,70.66,70.39,70.66,779633
17-Feb-25,70.00,71.03,69.00,70.60,68503
14-Feb-25,71.05,71.05,70.41,70.41,29063
13-Feb-25,70.68,71.13,70.68,71.01,692616
12-Feb-25,71.04,71.04,70.11,70.23,9597
11-Feb-25,70.86,70.86,70.32,70.37,21718
10-Feb-25,70.50,71.01,70.50,70.86,38291
07-Feb-25,70.50,70.50,70.10,70.50,7867
06-Feb-25,70.72,70.72,70.40,70.50,639647
05-Feb-25,70.23,70.72,70.23,70.72,814041
04-Feb-25,69.52,70.63,69.52,69.68,717595
03-Feb-25,70.00,70.48,69.81,69.92,234947
31-Jan-25,71.60,71.84,70.62,70.62,38380
30-Jan-25,70.56,71.79,70.56,71.34,47184

*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