Cotação atual, histórico e gráfico do papel: BAER39

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 BAER39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/10/2024	-1,91%	-0,84	43,20	43,20	43,20	43,20	216	1
22/10/2024	-0,45%	-0,20	44,04	44,04	44,04	44,04	44	1
21/10/2024	0,75%	0,33	44,24	44,66	44,24	44,66	34K	3
18/10/2024	0,00%	0,00	43,91	43,91	43,91	43,91	43	1
17/10/2024	1,64%	0,71	43,91	44,06	43,91	44,06	87	2
15/10/2024	0,93%	0,40	43,20	43,20	43,20	43,20	13K	1
14/10/2024	-0,93%	-0,40	42,80	43,58	42,68	43,58	159K	5

11/10/2024	2,47%	1,04	43,20	43,01	43,01	43,20	5K	3
10/10/2024	0,00%	0,00	42,16	42,16	42,16	42,16	295	1
09/10/2024	0,52%	0,22	42,16	42,16	42,16	42,16	168	1
08/10/2024	1,40%	0,58	41,94	41,94	41,94	41,94	503	1
07/10/2024	-0,10%	-0,04	41,36	41,40	41,36	41,67	6K	3
04/10/2024	0,39%	0,16	41,40	41,36	41,36	41,40	4K	2
03/10/2024	-0,29%	-0,12	41,24	41,34	41,24	41,34	3K	2
01/10/2024	2,17%	0,88	41,36	41,24	41,01	41,36	2K	3
30/09/2024	0,30%	0,12	40,48	40,56	40,48	40,56	41K	2
27/09/2024	-0,39%	-0,16	40,36	40,24	40,24	40,40	41K	4
26/09/2024	-0,69%	-0,28	40,52	40,43	40,43	40,52	138K	3
25/09/2024	0,47%	0,19	40,80	40,80	40,80	40,80	11K	6
24/09/2024	1,63%	0,65	40,61	40,61	40,61	40,61	730	2
18/09/2024	0,00%	0,00	39,96	40,01	39,84	40,01	439	3
16/09/2024	-1,77%	-0,72	39,96	40,68	39,68	40,68	320	3
13/09/2024	0,02%	0,01	40,68	40,68	40,68	40,68	81	1
12/09/2024	2,19%	0,87	40,67	40,84	40,67	40,84	42K	2
11/09/2024	-0,08%	-0,03	39,80	39,72	39,72	39,80	795	2
10/09/2024	-0,23%	-0,09	39,83	40,44	39,83	40,44	1K	2
09/09/2024	0,96%	0,38	39,92	39,92	39,92	39,92	40K	2
06/09/2024	-0,35%	-0,14	39,54	39,54	39,54	39,54	15K	1
05/09/2024	-1,81%	-0,73	39,68	40,33	39,68	40,33	2K	3
04/09/2024	0,72%	0,29	40,41	40,36	40,36	40,41	969	2
03/09/2024	-4,07%	-1,70	40,12	41,35	40,12	41,35	43K	7
02/09/2024	-0,36%	-0,15	41,82	41,97	41,77	41,97	1K	4
30/08/2024	1,28%	0,53	41,97	41,97	41,97	41,97	83	2
29/08/2024	2,98%	1,20	41,44	40,88	40,88	41,59	248	4
28/08/2024	0,80%	0,32	40,24	40,17	40,17	40,48	5K	8
27/08/2024	0,60%	0,24	39,92	39,47	39,47	39,92	317	4
26/08/2024	-0,20%	-0,08	39,68	39,84	39,67	39,84	238	3
23/08/2024	-1,02%	-0,41	39,76	40,25	39,60	40,25	41K	6
22/08/2024	1,85%	0,73	40,17	39,59	39,59	40,17	199	5
21/08/2024	0,41%	0,16	39,44	39,43	39,43	39,44	157	2
20/08/2024	0,82%	0,32	39,28	39,20	39,12	39,32	4K	5
19/08/2024	-0,92%	-0,36	38,96	39,52	38,87	39,52	3K	7
16/08/2024	0,13%	0,05	39,32	39,32	39,32	39,32	78	1
15/08/2024	1,42%	0,55	39,27	38,86	38,80	39,28	53K	11
14/08/2024	0,62%	0,24	38,72	38,59	38,59	38,78	29K	4
13/08/2024	-0,13%	-0,05	38,48	38,48	38,48	38,48	25K	3
12/08/2024	0,21%	0,08	38,53	38,32	38,32	38,63	10K	4
09/08/2024	-1,00%	-0,39	38,45	38,52	38,45	38,52	39K	3
08/08/2024	0,80%	0,31	38,84	38,89	38,84	38,92	2K	4
07/08/2024	-0,21%	-0,08	38,53	38,56	38,53	38,95	271	5
06/08/2024	0,13%	0,05	38,61	38,53	38,52	38,61	38K	4
05/08/2024	-0,95%	-0,37	38,56	38,54	38,52	38,93	41K	8
02/08/2024	-2,92%	-1,17	38,93	39,77	38,93	39,77	118	3
01/08/2024	-1,26%	-0,51	40,10	40,69	40,10	40,69	10K	7
31/07/2024	2,06%	0,82	40,61	40,19	40,19	40,74	527	5
30/07/2024	0,23%	0,09	39,79	40,09	39,79	40,34	27K	7
29/07/2024	-1,17%	-0,47	39,70	39,69	39,69	39,71	35K	89
26/07/2024	1,13%	0,45	40,17	39,69	39,56	40,17	1K	5
25/07/2024	3,04%	1,17	39,72	39,13	39,13	39,72	57K	5
24/07/2024	-1,48%	-0,58	38,55	39,18	38,55	39,18	425	3
23/07/2024	3,68%	1,39	39,13	37,99	37,99	39,13	970K	149
22/07/2024	1,07%	0,40	37,74	36,85	36,85	37,74	17K	7
19/07/2024	-0,69%	-0,26	37,34	37,61	37,23	37,61	20K	4
18/07/2024	0,72%	0,27	37,60	37,78	37,58	37,83	33K	90
17/07/2024	0,03%	0,01	37,33	38,00	37,33	38,00	12K	12
16/07/2024	1,66%	0,61	37,32	36,79	36,79	37,32	592	9
15/07/2024	1,38%	0,50	36,71	36,51	36,51	36,71	9K	4
12/07/2024	-0,49%	-0,18	36,21	36,49	36,21	36,49	4K	3
11/07/2024	1,22%	0,44	36,39	36,27	36,27	36,39	145	2
10/07/2024	-0,22%	-0,08	35,95	36,03	35,91	36,03	277K	15
09/07/2024	-1,85%	-0,68	36,03	36,39	36,03	36,39	108	2
08/07/2024	1,44%	0,52	36,71	36,55	36,55	36,71	73	2
05/07/2024	-1,90%	-0,70	36,19	36,57	36,19	36,57	72	2
04/07/2024	-1,07%	-0,40	36,89	36,95	36,81	36,95	2K	3
03/07/2024	-1,14%	-0,43	37,29	37,72	37,29	37,72	224	3
02/07/2024	1,81%	0,67	37,72	37,33	37,33	37,88	3K	6
01/07/2024	0,79%	0,29	37,05	36,76	36,66	37,05	9K	4
28/06/2024	0,14%	0,05	36,76	37,08	36,70	37,08	2K	6
27/06/2024	0,93%	0,34	36,71	36,64	36,62	36,75	56K	89
26/06/2024	0,80%	0,29	36,37	36,37	36,37	36,37	36	1
25/06/2024	0,31%	0,11	36,08	36,12	35,88	36,12	45K	3
24/06/2024	-1,72%	-0,63	35,97	36,60	35,97	36,60	72	2
21/06/2024	0,60%	0,22	36,60	36,60	36,60	36,60	36	1
20/06/2024	0,08%	0,03	36,38	36,33	35,72	36,53	495K	15
19/06/2024	0,86%	0,31	36,35	36,71	36,35	36,71	11K	3
18/06/2024	-0,44%	-0,16	36,04	36,27	36,04	36,27	1K	2
17/06/2024	1,74%	0,62	36,20	35,78	35,78	36,20	13K	7
14/06/2024	-1,00%	-0,36	35,58	35,73	35,29	35,73	6K	6
13/06/2024	-0,94%	-0,34	35,94	36,09	35,94	36,09	2K	2
12/06/2024	0,22%	0,08	36,28	36,56	36,28	36,56	2K	4
11/06/2024	-1,07%	-0,39	36,20	35,95	35,95	36,20	144	2
10/06/2024	0,19%	0,07	36,59	36,56	36,52	36,64	3K	5
07/06/2024	1,47%	0,53	36,52	36,19	36,19	36,52	1K	4
06/06/2024	-0,94%	-0,34	35,99	36,40	35,99	36,42	2K	7
05/06/2024	1,31%	0,47	36,33	36,00	36,00	36,33	471	2
04/06/2024	0,50%	0,18	35,86	36,04	35,86	36,04	9K	6
03/06/2024	1,13%	0,40	35,68	35,59	35,56	35,95	328K	12
31/05/2024	1,55%	0,54	35,28	35,28	35,28	35,28	70	1
29/05/2024	-0,40%	-0,14	34,74	34,86	34,74	34,86	173	2
28/05/2024	0,23%	0,08	34,88	34,75	34,75	34,88	1K	2
27/05/2024	-0,77%	-0,27	34,80	35,43	34,80	35,43	766	22
24/05/2024	1,10%	0,38	35,07	34,69	34,69	35,07	4K	2
23/05/2024	-1,28%	-0,45	34,69	35,05	34,69	35,05	104	2
22/05/2024	0,66%	0,23	35,14	35,16	35,12	35,25	4K	5
21/05/2024	1,04%	0,36	34,91	34,77	34,77	34,91	523	2
17/05/2024	-1,62%	-0,57	34,55	34,53	34,50	34,56	412K	609
16/05/2024	1,94%	0,67	35,12	34,83	34,71	35,12	1K	4
15/05/2024	-0,58%	-0,20	34,45	34,45	34,45	34,45	103	1
14/05/2024	-0,26%	-0,09	34,65	34,65	34,65	34,65	173	2
13/05/2024	-0,34%	-0,12	34,74	34,98	34,74	35,00	70K	3
10/05/2024	-0,09%	-0,03	34,86	34,53	34,53	34,86	69	2
09/05/2024	2,68%	0,91	34,89	34,29	34,29	34,89	33K	5
08/05/2024	0,50%	0,17	33,98	33,98	33,98	33,98	101	1
07/05/2024	0,99%	0,33	33,81	33,81	33,81	33,81	101	1
03/05/2024	-0,45%	-0,15	33,48	33,84	33,48	33,84	5K	2
02/05/2024	-0,18%	-0,06	33,63	33,69	33,63	33,69	1K	4
30/04/2024	0,36%	0,12	33,69	33,84	33,69	34,02	9K	7
29/04/2024	1,54%	0,51	33,57	33,06	33,06	33,57	2K	3
26/04/2024	0,00%	0,00	33,06	33,06	33,06	33,06	66	1
25/04/2024	0,09%	0,03	33,06	32,95	32,95	33,06	2K	2
24/04/2024	-1,08%	-0,36	33,03	33,24	33,03	33,24	165	3
23/04/2024	-0,09%	-0,03	33,39	33,51	33,39	33,56	3K	3
19/04/2024	-0,27%	-0,09	33,42	33,42	33,42	33,42	66	1
18/04/2024	0,69%	0,23	33,51	33,28	33,28	33,75	3K	7
17/04/2024	-1,57%	-0,53	33,28	33,42	33,28	33,42	666	3
16/04/2024	2,45%	0,81	33,81	33,47	33,47	33,81	39K	4
15/04/2024	0,73%	0,24	33,00	33,42	32,97	33,45	148K	17
12/04/2024	-0,27%	-0,09	32,76	33,22	32,76	33,27	4K	5
11/04/2024	1,01%	0,33	32,85	32,67	32,55	32,85	7K	3
10/04/2024	0,56%	0,18	32,52	32,34	32,34	32,64	260	3
09/04/2024	-2,09%	-0,69	32,34	32,67	32,34	32,67	3K	3
08/04/2024	-0,81%	-0,27	33,03	33,06	33,01	33,12	28K	5
05/04/2024	1,46%	0,48	33,30	32,94	32,94	33,30	2K	4
04/04/2024	-	-	32,82	32,84	32,82	32,84	1K	2

Date,Open,High,Low,Close,Volume
23-Oct-24,43.20,43.20,43.20,43.20,216
22-Oct-24,44.04,44.04,44.04,44.04,44
21-Oct-24,44.66,44.66,44.24,44.24,34087
18-Oct-24,43.91,43.91,43.91,43.91,43
17-Oct-24,44.06,44.06,43.91,43.91,87
15-Oct-24,43.20,43.20,43.20,43.20,12960
14-Oct-24,43.58,43.58,42.68,42.80,159183
11-Oct-24,43.01,43.20,43.01,43.20,5173
10-Oct-24,42.16,42.16,42.16,42.16,295
09-Oct-24,42.16,42.16,42.16,42.16,168
08-Oct-24,41.94,41.94,41.94,41.94,503
07-Oct-24,41.40,41.67,41.36,41.36,5754
04-Oct-24,41.36,41.40,41.36,41.40,3724
03-Oct-24,41.34,41.34,41.24,41.24,3303
01-Oct-24,41.24,41.36,41.01,41.36,2427
30-Sep-24,40.56,40.56,40.48,40.48,40520
27-Sep-24,40.24,40.40,40.24,40.36,40712
26-Sep-24,40.43,40.52,40.43,40.52,137656
25-Sep-24,40.80,40.80,40.80,40.80,10567
24-Sep-24,40.61,40.61,40.61,40.61,730
18-Sep-24,40.01,40.01,39.84,39.96,439
16-Sep-24,40.68,40.68,39.68,39.96,320
13-Sep-24,40.68,40.68,40.68,40.68,81
12-Sep-24,40.84,40.84,40.67,40.67,41568
11-Sep-24,39.72,39.80,39.72,39.80,795
10-Sep-24,40.44,40.44,39.83,39.83,1275
09-Sep-24,39.92,39.92,39.92,39.92,39920
06-Sep-24,39.54,39.54,39.54,39.54,14827
05-Sep-24,40.33,40.33,39.68,39.68,2107
04-Sep-24,40.36,40.41,40.36,40.41,969
03-Sep-24,41.35,41.35,40.12,40.12,42963
02-Sep-24,41.97,41.97,41.77,41.82,1132
30-Aug-24,41.97,41.97,41.97,41.97,83
29-Aug-24,40.88,41.59,40.88,41.44,248
28-Aug-24,40.17,40.48,40.17,40.24,4669
27-Aug-24,39.47,39.92,39.47,39.92,317
26-Aug-24,39.84,39.84,39.67,39.68,238
23-Aug-24,40.25,40.25,39.60,39.76,40638
22-Aug-24,39.59,40.17,39.59,40.17,199
21-Aug-24,39.43,39.44,39.43,39.44,157
20-Aug-24,39.20,39.32,39.12,39.28,4079
19-Aug-24,39.52,39.52,38.87,38.96,3241
16-Aug-24,39.32,39.32,39.32,39.32,78
15-Aug-24,38.86,39.28,38.80,39.27,52659
14-Aug-24,38.59,38.78,38.59,38.72,29135
13-Aug-24,38.48,38.48,38.48,38.48,25319
12-Aug-24,38.32,38.63,38.32,38.53,10389
09-Aug-24,38.52,38.52,38.45,38.45,38527
08-Aug-24,38.89,38.92,38.84,38.84,1905
07-Aug-24,38.56,38.95,38.53,38.53,271
06-Aug-24,38.53,38.61,38.52,38.61,37860
05-Aug-24,38.54,38.93,38.52,38.56,41033
02-Aug-24,39.77,39.77,38.93,38.93,118
01-Aug-24,40.69,40.69,40.10,40.10,10094
31-Jul-24,40.19,40.74,40.19,40.61,527
30-Jul-24,40.09,40.34,39.79,39.79,26590
29-Jul-24,39.69,39.71,39.69,39.70,34896
26-Jul-24,39.69,40.17,39.56,40.17,1202
25-Jul-24,39.13,39.72,39.13,39.72,56692
24-Jul-24,39.18,39.18,38.55,38.55,425
23-Jul-24,37.99,39.13,37.99,39.13,969966
22-Jul-24,36.85,37.74,36.85,37.74,16678
19-Jul-24,37.61,37.61,37.23,37.34,19885
18-Jul-24,37.78,37.83,37.58,37.60,33039
17-Jul-24,38.00,38.00,37.33,37.33,12491
16-Jul-24,36.79,37.32,36.79,37.32,592
15-Jul-24,36.51,36.71,36.51,36.71,9274
12-Jul-24,36.49,36.49,36.21,36.21,3676
11-Jul-24,36.27,36.39,36.27,36.39,145
10-Jul-24,36.03,36.03,35.91,35.95,276774
09-Jul-24,36.39,36.39,36.03,36.03,108
08-Jul-24,36.55,36.71,36.55,36.71,73
05-Jul-24,36.57,36.57,36.19,36.19,72
04-Jul-24,36.95,36.95,36.81,36.89,2027
03-Jul-24,37.72,37.72,37.29,37.29,224
02-Jul-24,37.33,37.88,37.33,37.72,2762
01-Jul-24,36.76,37.05,36.66,37.05,8768
28-Jun-24,37.08,37.08,36.70,36.76,2319
27-Jun-24,36.64,36.75,36.62,36.71,55610
26-Jun-24,36.37,36.37,36.37,36.37,36
25-Jun-24,36.12,36.12,35.88,36.08,44898
24-Jun-24,36.60,36.60,35.97,35.97,72
21-Jun-24,36.60,36.60,36.60,36.60,36
20-Jun-24,36.33,36.53,35.72,36.38,495298
19-Jun-24,36.71,36.71,36.35,36.35,10759
18-Jun-24,36.27,36.27,36.04,36.04,1117
17-Jun-24,35.78,36.20,35.78,36.20,12871
14-Jun-24,35.73,35.73,35.29,35.58,5987
13-Jun-24,36.09,36.09,35.94,35.94,1833
12-Jun-24,36.56,36.56,36.28,36.28,2068
11-Jun-24,35.95,36.20,35.95,36.20,144
10-Jun-24,36.56,36.64,36.52,36.59,2668
07-Jun-24,36.19,36.52,36.19,36.52,1348
06-Jun-24,36.40,36.42,35.99,35.99,2427
05-Jun-24,36.00,36.33,36.00,36.33,471
04-Jun-24,36.04,36.04,35.86,35.86,9410
03-Jun-24,35.59,35.95,35.56,35.68,328261
31-May-24,35.28,35.28,35.28,35.28,70
29-May-24,34.86,34.86,34.74,34.74,173
28-May-24,34.75,34.88,34.75,34.88,1042
27-May-24,35.43,35.43,34.80,34.80,766
24-May-24,34.69,35.07,34.69,35.07,3504
23-May-24,35.05,35.05,34.69,34.69,104
22-May-24,35.16,35.25,35.12,35.14,3513
21-May-24,34.77,34.91,34.77,34.91,523
17-May-24,34.53,34.56,34.50,34.55,412141
16-May-24,34.83,35.12,34.71,35.12,1389
15-May-24,34.45,34.45,34.45,34.45,103
14-May-24,34.65,34.65,34.65,34.65,173
13-May-24,34.98,35.00,34.74,34.74,69774
10-May-24,34.53,34.86,34.53,34.86,69
09-May-24,34.29,34.89,34.29,34.89,33370
08-May-24,33.98,33.98,33.98,33.98,101
07-May-24,33.81,33.81,33.81,33.81,101
03-May-24,33.84,33.84,33.48,33.48,5142
02-May-24,33.69,33.69,33.63,33.63,1212
30-Apr-24,33.84,34.02,33.69,33.69,9299
29-Apr-24,33.06,33.57,33.06,33.57,1503
26-Apr-24,33.06,33.06,33.06,33.06,66
25-Apr-24,32.95,33.06,32.95,33.06,1718
24-Apr-24,33.24,33.24,33.03,33.03,165
23-Apr-24,33.51,33.56,33.39,33.39,2583
19-Apr-24,33.42,33.42,33.42,33.42,66
18-Apr-24,33.28,33.75,33.28,33.51,3207
17-Apr-24,33.42,33.42,33.28,33.28,666
16-Apr-24,33.47,33.81,33.47,33.81,38981
15-Apr-24,33.42,33.45,32.97,33.00,147749
12-Apr-24,33.22,33.27,32.76,32.76,3740
11-Apr-24,32.67,32.85,32.55,32.85,7318
10-Apr-24,32.34,32.64,32.34,32.52,260
09-Apr-24,32.67,32.67,32.34,32.34,3364
08-Apr-24,33.06,33.12,33.01,33.03,27540
05-Apr-24,32.94,33.30,32.94,33.30,1848
04-Apr-24,32.84,32.84,32.82,32.82,1149

*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: BAER39