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
22/10/2021	0,33%	0,10	30,60	30,90	30,60	30,90	2K	4
21/10/2021	1,30%	0,39	30,50	30,48	30,45	30,50	9K	4
20/10/2021	-0,53%	-0,16	30,11	30,23	30,11	30,23	3K	2
19/10/2021	2,02%	0,60	30,27	29,83	29,83	30,27	3K	3
18/10/2021	0,71%	0,21	29,67	29,62	29,62	29,69	1K	5
15/10/2021	-0,61%	-0,18	29,46	29,43	29,43	29,60	884	6
14/10/2021	0,10%	0,03	29,64	29,61	29,59	29,70	651	5
13/10/2021	-0,90%	-0,27	29,61	29,88	29,61	29,97	11K	10
11/10/2021	0,20%	0,06	29,88	29,88	29,88	30,09	2K	3
08/10/2021	0,40%	0,12	29,82	29,70	29,70	29,88	447	5
07/10/2021	1,99%	0,58	29,70	29,79	29,70	29,82	1K	5

06/10/2021	-0,03%	-0,01	29,12	28,89	28,87	29,30	5K	6
05/10/2021	1,85%	0,53	29,13	28,76	28,76	29,13	2K	8
04/10/2021	0,00%	0,00	28,60	28,60	28,60	28,60	3K	3
01/10/2021	-0,14%	-0,04	28,60	28,54	28,54	28,60	3K	2
30/09/2021	-0,97%	-0,28	28,64	28,64	28,64	28,64	572	1
29/09/2021	0,66%	0,19	28,92	28,96	28,92	28,96	3K	3
28/09/2021	0,17%	0,05	28,73	28,53	28,53	28,73	829	6
27/09/2021	1,59%	0,45	28,68	28,63	28,62	28,68	18K	6
24/09/2021	1,51%	0,42	28,23	28,10	28,00	32,79	65K	15
23/09/2021	1,76%	0,48	27,81	27,93	27,81	27,99	4K	4
22/09/2021	1,79%	0,48	27,33	27,27	27,27	27,36	792	3
21/09/2021	-0,33%	-0,09	26,85	26,94	26,82	26,94	134	4
20/09/2021	-0,37%	-0,10	26,94	27,06	26,87	27,06	9K	6
17/09/2021	-0,52%	-0,14	27,04	27,21	27,00	27,26	3K	5
15/09/2021	1,30%	0,35	27,18	27,18	27,18	27,18	68K	2
14/09/2021	-0,96%	-0,26	26,83	27,09	26,81	27,09	2K	5
10/09/2021	-1,13%	-0,31	27,09	27,09	27,09	27,09	378	3
09/09/2021	-0,65%	-0,18	27,40	27,40	27,40	27,63	3K	4
08/09/2021	2,00%	0,54	27,58	27,14	27,14	27,58	357	4
06/09/2021	-0,73%	-0,20	27,04	27,04	27,04	27,04	189	1
03/09/2021	-0,55%	-0,15	27,24	27,39	27,18	30,00	24K	10
02/09/2021	0,26%	0,07	27,39	27,50	27,27	27,50	295K	163
01/09/2021	-0,40%	-0,11	27,32	27,35	27,23	27,47	32K	328
31/08/2021	-0,40%	-0,11	27,43	27,36	27,23	27,53	18K	367
30/08/2021	-1,18%	-0,33	27,54	27,87	27,50	27,87	10K	338
27/08/2021	0,22%	0,06	27,87	27,80	27,80	27,87	278	3
26/08/2021	-0,82%	-0,23	27,81	28,04	27,81	28,04	15K	4
25/08/2021	0,18%	0,05	28,04	27,90	27,90	28,07	18K	3
24/08/2021	-1,55%	-0,44	27,99	28,40	27,88	28,40	2K	21
23/08/2021	-0,25%	-0,07	28,43	28,50	28,35	28,50	10K	9
20/08/2021	1,79%	0,50	28,50	28,50	28,50	28,50	10K	1
19/08/2021	0,18%	0,05	28,00	28,00	28,00	28,14	2K	3
18/08/2021	-0,46%	-0,13	27,95	28,08	27,95	28,08	4K	3
17/08/2021	-0,71%	-0,20	28,08	28,00	28,00	28,08	23K	10
16/08/2021	3,21%	0,88	28,28	27,92	27,92	28,28	2K	3
13/08/2021	-3,76%	-1,07	27,40	28,81	27,40	28,81	8K	6
12/08/2021	0,00%	0,00	28,47	28,47	28,47	28,65	18K	5
11/08/2021	0,32%	0,09	28,47	28,29	28,29	28,47	20K	4
09/08/2021	-0,39%	-0,11	28,38	28,08	28,08	28,72	2K	34
06/08/2021	1,75%	0,49	28,49	28,44	28,44	28,51	4K	5
05/08/2021	-0,81%	-0,23	28,00	27,42	27,42	28,00	11K	4
04/08/2021	0,04%	0,01	28,23	28,22	28,22	28,23	14K	2
03/08/2021	-0,49%	-0,14	28,22	27,90	27,90	28,24	1K	3
02/08/2021	2,27%	0,63	28,36	27,99	27,84	28,36	7K	7
30/07/2021	-0,11%	-0,03	27,73	27,73	27,73	27,73	3K	1
29/07/2021	-1,17%	-0,33	27,76	28,09	27,76	28,09	5K	5
28/07/2021	0,50%	0,14	28,09	28,41	27,95	28,41	9K	6
27/07/2021	0,72%	0,20	27,95	27,95	27,95	27,95	1K	1
26/07/2021	-0,93%	-0,26	27,75	28,08	27,64	28,08	5K	3
23/07/2021	1,08%	0,30	28,01	27,81	27,78	28,01	5K	6
22/07/2021	-0,89%	-0,25	27,71	27,90	27,71	27,90	4K	3
21/07/2021	1,30%	0,36	27,96	27,93	27,93	28,30	17K	9
20/07/2021	3,25%	0,87	27,60	27,21	27,21	27,60	984	4
19/07/2021	-1,00%	-0,27	26,73	26,79	26,64	26,79	8K	3
16/07/2021	-0,33%	-0,09	27,00	27,09	26,97	27,09	297	4
15/07/2021	-0,33%	-0,09	27,09	27,15	27,09	27,33	7K	10
14/07/2021	-3,17%	-0,89	27,18	27,33	27,18	27,70	7K	6
13/07/2021	-0,95%	-0,27	28,07	28,17	27,96	28,17	9K	4
12/07/2021	-0,35%	-0,10	28,34	28,34	28,34	28,34	283	1
08/07/2021	0,57%	0,16	28,44	28,27	28,27	28,44	6K	2
07/07/2021	0,00%	0,00	28,28	28,28	28,28	28,28	226	1
06/07/2021	2,20%	0,61	28,28	28,53	28,16	28,53	2K	5
05/07/2021	-0,18%	-0,05	27,67	27,67	27,67	27,67	221	2
02/07/2021	-0,36%	-0,10	27,72	27,72	27,72	27,72	5K	1
01/07/2021	1,50%	0,41	27,82	27,41	27,34	27,89	9K	203
30/06/2021	2,09%	0,56	27,41	27,60	27,41	27,60	799	3
29/06/2021	-2,36%	-0,65	26,85	27,50	26,85	27,50	727	5
28/06/2021	-1,01%	-0,28	27,50	27,50	27,50	27,50	247	1
25/06/2021	1,09%	0,30	27,78	27,80	27,65	27,94	96K	105
24/06/2021	0,00%	0,00	27,48	27,48	27,48	27,48	357	1
23/06/2021	-0,43%	-0,12	27,48	27,31	27,31	27,51	6K	6
22/06/2021	-0,36%	-0,10	27,60	27,65	27,60	27,65	1K	4
21/06/2021	1,80%	0,49	27,70	27,70	27,70	27,70	1K	1
18/06/2021	-1,27%	-0,35	27,21	27,56	27,21	27,56	1K	2
17/06/2021	-1,78%	-0,50	27,56	28,38	27,37	28,38	8K	12
16/06/2021	-1,41%	-0,40	28,06	28,25	27,85	28,26	29K	12
15/06/2021	1,39%	0,39	28,46	28,49	28,37	28,57	18K	12
14/06/2021	-1,58%	-0,45	28,07	28,14	28,07	28,14	112	2
11/06/2021	0,64%	0,18	28,52	28,56	28,49	28,56	4K	3
10/06/2021	-0,25%	-0,07	28,34	28,26	28,26	28,34	3K	3
09/06/2021	-0,04%	-0,01	28,41	28,41	28,41	28,41	511	2
08/06/2021	0,67%	0,19	28,42	28,42	28,42	28,42	284	1
07/06/2021	-0,28%	-0,08	28,23	28,31	28,23	28,31	8K	3
04/06/2021	-0,49%	-0,14	28,31	28,50	28,29	28,50	7K	4
02/06/2021	-1,22%	-0,35	28,45	31,00	28,45	31,00	6K	5
28/05/2021	0,88%	0,25	28,80	28,80	28,80	28,80	28	1
26/05/2021	0,21%	0,06	28,55	28,49	28,49	28,55	256	2
25/05/2021	0,14%	0,04	28,49	28,49	28,49	28,49	6K	1
21/05/2021	2,56%	0,71	28,45	28,36	28,34	28,45	8K	4
20/05/2021	0,07%	0,02	27,74	27,74	27,74	27,74	27	1
18/05/2021	-0,36%	-0,10	27,72	27,95	27,71	27,95	34K	5
17/05/2021	0,18%	0,05	27,82	27,94	27,77	27,94	23K	9
14/05/2021	0,95%	0,26	27,77	27,77	27,77	27,77	555	1
13/05/2021	0,59%	0,16	27,51	27,35	27,35	27,55	28K	4
12/05/2021	-0,55%	-0,15	27,35	27,64	27,35	27,64	26K	3
11/05/2021	-2,96%	-0,84	27,50	27,28	27,28	27,50	1K	3
10/05/2021	0,60%	0,17	28,34	28,55	28,28	28,55	850	4
07/05/2021	0,72%	0,20	28,17	28,22	27,80	28,22	13K	5
06/05/2021	-1,17%	-0,33	27,97	28,10	27,97	28,10	2K	2
05/05/2021	-1,74%	-0,50	28,30	28,80	28,30	28,80	5K	5
04/05/2021	-0,86%	-0,25	28,80	29,26	28,61	29,26	4K	4
30/04/2021	1,75%	0,50	29,05	29,05	29,05	29,05	610	2
29/04/2021	-0,45%	-0,13	28,55	28,78	28,55	28,78	3K	4
28/04/2021	-1,58%	-0,46	28,68	28,60	28,59	28,68	14K	4
27/04/2021	0,62%	0,18	29,14	28,96	28,96	29,14	3K	2
26/04/2021	-0,07%	-0,02	28,96	29,00	28,96	29,00	110K	2
23/04/2021	1,47%	0,42	28,98	28,70	28,70	28,98	2K	4
22/04/2021	0,53%	0,15	28,56	28,44	28,44	29,12	297K	8
20/04/2021	-2,71%	-0,79	28,41	28,41	28,41	28,41	28	1
19/04/2021	-1,22%	-0,36	29,20	29,20	29,20	29,20	6K	2
16/04/2021	-1,27%	-0,38	29,56	29,56	29,56	29,56	1K	1
15/04/2021	0,00%	0,00	29,94	29,94	29,94	29,94	3K	2
13/04/2021	-0,40%	-0,12	29,94	30,06	29,94	30,12	7K	4
12/04/2021	0,00%	0,00	30,06	29,75	29,75	30,06	4K	2
09/04/2021	1,97%	0,58	30,06	30,06	30,06	30,06	9K	1
08/04/2021	0,00%	0,00	29,48	29,48	29,48	29,48	501	1
07/04/2021	-0,34%	-0,10	29,48	29,28	29,28	29,48	12K	3
06/04/2021	-1,79%	-0,54	29,58	29,74	29,58	29,75	9K	5
05/04/2021	1,01%	0,30	30,12	29,90	29,82	30,12	239	4
01/04/2021	0,85%	0,25	29,82	29,71	29,70	29,82	2K	5
31/03/2021	-1,10%	-0,33	29,57	29,57	29,57	29,57	1K	1
30/03/2021	0,13%	0,04	29,90	29,82	29,75	29,90	208	3
29/03/2021	-	-	29,86	30,14	29,86	30,14	6K	6

Date,Open,High,Low,Close,Volume
22-Oct-21,30.90,30.90,30.60,30.60,1757
21-Oct-21,30.48,30.50,30.45,30.50,9205
20-Oct-21,30.23,30.23,30.11,30.11,3071
19-Oct-21,29.83,30.27,29.83,30.27,3249
18-Oct-21,29.62,29.69,29.62,29.67,1244
15-Oct-21,29.43,29.60,29.43,29.46,884
14-Oct-21,29.61,29.70,29.59,29.64,651
13-Oct-21,29.88,29.97,29.61,29.61,11328
11-Oct-21,29.88,30.09,29.88,29.88,1553
08-Oct-21,29.70,29.88,29.70,29.82,447
07-Oct-21,29.79,29.82,29.70,29.70,1100
06-Oct-21,28.89,29.30,28.87,29.12,4777
05-Oct-21,28.76,29.13,28.76,29.13,2061
04-Oct-21,28.60,28.60,28.60,28.60,2860
01-Oct-21,28.54,28.60,28.54,28.60,2714
30-Sep-21,28.64,28.64,28.64,28.64,572
29-Sep-21,28.96,28.96,28.92,28.92,2690
28-Sep-21,28.53,28.73,28.53,28.73,829
27-Sep-21,28.63,28.68,28.62,28.68,17661
24-Sep-21,28.10,32.79,28.00,28.23,64616
23-Sep-21,27.93,27.99,27.81,27.81,3911
22-Sep-21,27.27,27.36,27.27,27.33,792
21-Sep-21,26.94,26.94,26.82,26.85,134
20-Sep-21,27.06,27.06,26.87,26.94,8644
17-Sep-21,27.21,27.26,27.00,27.04,3432
15-Sep-21,27.18,27.18,27.18,27.18,67950
14-Sep-21,27.09,27.09,26.81,26.83,1611
10-Sep-21,27.09,27.09,27.09,27.09,378
09-Sep-21,27.40,27.63,27.40,27.40,3071
08-Sep-21,27.14,27.58,27.14,27.58,357
06-Sep-21,27.04,27.04,27.04,27.04,189
03-Sep-21,27.39,30.00,27.18,27.24,23995
02-Sep-21,27.50,27.50,27.27,27.39,295028
01-Sep-21,27.35,27.47,27.23,27.32,31836
31-Aug-21,27.36,27.53,27.23,27.43,18493
30-Aug-21,27.87,27.87,27.50,27.54,10081
27-Aug-21,27.80,27.87,27.80,27.87,278
26-Aug-21,28.04,28.04,27.81,27.81,15275
25-Aug-21,27.90,28.07,27.90,28.04,18302
24-Aug-21,28.40,28.40,27.88,27.99,2288
23-Aug-21,28.50,28.50,28.35,28.43,9541
20-Aug-21,28.50,28.50,28.50,28.50,10032
19-Aug-21,28.00,28.14,28.00,28.00,1709
18-Aug-21,28.08,28.08,27.95,27.95,4352
17-Aug-21,28.00,28.08,28.00,28.08,23185
16-Aug-21,27.92,28.28,27.92,28.28,1679
13-Aug-21,28.81,28.81,27.40,27.40,8312
12-Aug-21,28.47,28.65,28.47,28.47,18070
11-Aug-21,28.29,28.47,28.29,28.47,20485
09-Aug-21,28.08,28.72,28.08,28.38,1648
06-Aug-21,28.44,28.51,28.44,28.49,4495
05-Aug-21,27.42,28.00,27.42,28.00,10701
04-Aug-21,28.22,28.23,28.22,28.23,14114
03-Aug-21,27.90,28.24,27.90,28.22,1314
02-Aug-21,27.99,28.36,27.84,28.36,7251
30-Jul-21,27.73,27.73,27.73,27.73,3105
29-Jul-21,28.09,28.09,27.76,27.76,5199
28-Jul-21,28.41,28.41,27.95,28.09,8541
27-Jul-21,27.95,27.95,27.95,27.95,1285
26-Jul-21,28.08,28.08,27.64,27.75,5014
23-Jul-21,27.81,28.01,27.78,28.01,4673
22-Jul-21,27.90,27.90,27.71,27.71,4489
21-Jul-21,27.93,28.30,27.93,27.96,16721
20-Jul-21,27.21,27.60,27.21,27.60,984
19-Jul-21,26.79,26.79,26.64,26.73,7846
16-Jul-21,27.09,27.09,26.97,27.00,297
15-Jul-21,27.15,27.33,27.09,27.09,6789
14-Jul-21,27.33,27.70,27.18,27.18,6630
13-Jul-21,28.17,28.17,27.96,28.07,8872
12-Jul-21,28.34,28.34,28.34,28.34,283
08-Jul-21,28.27,28.44,28.27,28.44,6483
07-Jul-21,28.28,28.28,28.28,28.28,226
06-Jul-21,28.53,28.53,28.16,28.28,2489
05-Jul-21,27.67,27.67,27.67,27.67,221
02-Jul-21,27.72,27.72,27.72,27.72,4712
01-Jul-21,27.41,27.89,27.34,27.82,8525
30-Jun-21,27.60,27.60,27.41,27.41,799
29-Jun-21,27.50,27.50,26.85,26.85,727
28-Jun-21,27.50,27.50,27.50,27.50,247
25-Jun-21,27.80,27.94,27.65,27.78,96161
24-Jun-21,27.48,27.48,27.48,27.48,357
23-Jun-21,27.31,27.51,27.31,27.48,6042
22-Jun-21,27.65,27.65,27.60,27.60,1270
21-Jun-21,27.70,27.70,27.70,27.70,1024
18-Jun-21,27.56,27.56,27.21,27.21,1388
17-Jun-21,28.38,28.38,27.37,27.56,8322
16-Jun-21,28.25,28.26,27.85,28.06,28621
15-Jun-21,28.49,28.57,28.37,28.46,17563
14-Jun-21,28.14,28.14,28.07,28.07,112
11-Jun-21,28.56,28.56,28.49,28.52,4021
10-Jun-21,28.26,28.34,28.26,28.34,2801
09-Jun-21,28.41,28.41,28.41,28.41,511
08-Jun-21,28.42,28.42,28.42,28.42,284
07-Jun-21,28.31,28.31,28.23,28.23,7678
04-Jun-21,28.50,28.50,28.29,28.31,6506
02-Jun-21,31.00,31.00,28.45,28.45,5960
28-May-21,28.80,28.80,28.80,28.80,28
26-May-21,28.49,28.55,28.49,28.55,256
25-May-21,28.49,28.49,28.49,28.49,5698
21-May-21,28.36,28.45,28.34,28.45,7942
20-May-21,27.74,27.74,27.74,27.74,27
18-May-21,27.95,27.95,27.71,27.72,33962
17-May-21,27.94,27.94,27.77,27.82,22642
14-May-21,27.77,27.77,27.77,27.77,555
13-May-21,27.35,27.55,27.35,27.51,27667
12-May-21,27.64,27.64,27.35,27.35,26420
11-May-21,27.28,27.50,27.28,27.50,1072
10-May-21,28.55,28.55,28.28,28.34,850
07-May-21,28.22,28.22,27.80,28.17,12554
06-May-21,28.10,28.10,27.97,27.97,1706
05-May-21,28.80,28.80,28.30,28.30,5307
04-May-21,29.26,29.26,28.61,28.80,4475
30-Apr-21,29.05,29.05,29.05,29.05,610
29-Apr-21,28.78,28.78,28.55,28.55,2895
28-Apr-21,28.60,28.68,28.59,28.68,14466
27-Apr-21,28.96,29.14,28.96,29.14,3030
26-Apr-21,29.00,29.00,28.96,28.96,110022
23-Apr-21,28.70,28.98,28.70,28.98,1560
22-Apr-21,28.44,29.12,28.44,28.56,296692
20-Apr-21,28.41,28.41,28.41,28.41,28
19-Apr-21,29.20,29.20,29.20,29.20,6482
16-Apr-21,29.56,29.56,29.56,29.56,1093
15-Apr-21,29.94,29.94,29.94,29.94,3053
13-Apr-21,30.06,30.12,29.94,29.94,7299
12-Apr-21,29.75,30.06,29.75,30.06,4325
09-Apr-21,30.06,30.06,30.06,30.06,9018
08-Apr-21,29.48,29.48,29.48,29.48,501
07-Apr-21,29.28,29.48,29.28,29.48,12219
06-Apr-21,29.74,29.75,29.58,29.58,8575
05-Apr-21,29.90,30.12,29.82,30.12,239
01-Apr-21,29.71,29.82,29.70,29.82,2352
31-Mar-21,29.57,29.57,29.57,29.57,1182
30-Mar-21,29.82,29.90,29.75,29.90,208
29-Mar-21,30.14,30.14,29.86,29.86,6362

*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: BAER39

cotações, gráficos e mais...