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
14/08/2025	0,42%	0,22	53,05	53,36	52,88	53,45	50K	506
13/08/2025	-0,79%	-0,42	52,83	53,75	52,50	53,75	5K	47
12/08/2025	0,04%	0,02	53,25	54,53	53,18	54,53	27K	59
11/08/2025	-0,41%	-0,22	53,23	53,72	53,11	53,80	19K	134
08/08/2025	0,53%	0,28	53,45	53,89	53,45	53,89	118K	6
07/08/2025	-1,48%	-0,80	53,17	54,34	53,17	54,34	18K	32
06/08/2025	-0,97%	-0,53	53,97	54,10	53,88	54,42	1K	12

05/08/2025	0,09%	0,05	54,50	55,05	54,07	55,05	17K	13
04/08/2025	0,35%	0,19	54,45	54,40	54,28	54,55	6K	15
01/08/2025	-1,60%	-0,88	54,26	55,14	53,00	55,14	28K	18
31/07/2025	0,07%	0,04	55,14	55,62	54,70	55,62	30K	289
30/07/2025	0,58%	0,32	55,10	55,45	54,99	55,94	47K	423
29/07/2025	-0,98%	-0,54	54,78	55,75	54,78	55,75	286K	515
28/07/2025	-0,09%	-0,05	55,32	55,38	55,19	55,86	308K	16
25/07/2025	1,60%	0,87	55,37	54,21	54,21	55,37	44K	5
24/07/2025	-0,06%	-0,03	54,50	54,70	54,50	54,98	122K	7
23/07/2025	2,85%	1,51	54,53	54,38	54,20	54,53	6K	5
22/07/2025	-2,54%	-1,38	53,02	53,79	53,02	53,79	26K	9
21/07/2025	0,29%	0,16	54,40	54,95	54,20	54,95	29K	115
17/07/2025	0,57%	0,31	54,24	54,12	54,12	54,63	126K	5
16/07/2025	0,06%	0,03	53,93	54,29	53,50	54,29	144K	7
15/07/2025	-0,06%	-0,03	53,90	53,89	53,89	53,97	7K	4
14/07/2025	2,16%	1,14	53,93	53,00	53,00	54,13	53K	85
11/07/2025	0,63%	0,33	52,79	52,80	52,79	52,80	13K	3
10/07/2025	1,35%	0,70	52,46	52,41	52,04	52,46	1K	6
09/07/2025	1,97%	1,00	51,76	51,35	51,35	51,76	827	2
08/07/2025	-0,88%	-0,45	50,76	51,24	50,75	51,24	2K	4
07/07/2025	0,02%	0,01	51,21	51,10	51,10	51,40	129K	8
03/07/2025	1,99%	1,00	51,20	50,80	50,80	51,20	29K	7
02/07/2025	-0,71%	-0,36	50,20	50,36	50,20	50,37	37K	4
01/07/2025	-1,65%	-0,85	50,56	51,13	50,56	51,13	507	3
27/06/2025	1,08%	0,55	51,41	50,58	50,58	51,41	1K	4
26/06/2025	0,97%	0,49	50,86	50,30	50,30	51,02	21K	69
25/06/2025	-0,06%	-0,03	50,37	50,72	50,37	50,72	19K	2
24/06/2025	0,50%	0,25	50,40	49,84	49,67	50,40	14K	214
23/06/2025	0,70%	0,35	50,15	49,80	49,80	50,40	64K	74
20/06/2025	1,63%	0,80	49,80	49,00	49,00	49,98	56K	75
18/06/2025	-0,55%	-0,27	49,00	49,70	48,99	49,70	29K	17
17/06/2025	0,55%	0,27	49,27	49,22	49,19	49,63	56K	960
16/06/2025	-2,35%	-1,18	49,00	50,99	49,00	53,50	2M	85
13/06/2025	0,72%	0,36	50,18	50,00	50,00	50,18	60K	2
12/06/2025	-0,66%	-0,33	49,82	49,92	49,82	49,92	398	2
11/06/2025	1,01%	0,50	50,15	50,00	49,94	50,15	6K	46
10/06/2025	-1,99%	-1,01	49,65	50,58	49,65	50,63	174K	10
06/06/2025	0,72%	0,36	50,66	51,00	50,61	51,00	9K	4
05/06/2025	-0,04%	-0,02	50,30	50,32	50,30	50,40	47K	3
03/06/2025	-0,36%	-0,18	50,32	51,11	50,24	51,11	2K	6
02/06/2025	-0,75%	-0,38	50,50	50,88	50,22	50,88	957	6
30/05/2025	2,31%	1,15	50,88	50,68	50,12	50,88	25K	101
29/05/2025	-0,24%	-0,12	49,73	50,02	49,48	50,08	21K	255
28/05/2025	1,05%	0,52	49,85	49,99	49,85	50,43	73K	1.108
27/05/2025	0,90%	0,44	49,33	49,12	49,12	49,63	249K	2.290
26/05/2025	2,24%	1,07	48,89	48,00	48,00	48,89	96	2
22/05/2025	-1,22%	-0,59	47,82	47,80	47,80	47,88	4K	26
21/05/2025	-7,97%	-4,19	48,41	49,15	48,38	49,15	16K	10
20/05/2025	7,33%	3,59	52,60	49,14	49,14	52,60	495	4
19/05/2025	0,37%	0,18	49,01	49,03	48,50	49,03	4K	60
16/05/2025	0,51%	0,25	48,83	48,77	48,77	48,83	976	4
15/05/2025	3,21%	1,51	48,58	47,50	47,50	48,58	15K	2
14/05/2025	0,04%	0,02	47,07	47,09	47,05	47,16	31K	15
13/05/2025	-0,17%	-0,08	47,05	47,20	46,89	47,20	3K	33
12/05/2025	1,99%	0,92	47,13	46,89	46,87	47,21	11K	96
09/05/2025	-1,16%	-0,54	46,21	45,87	45,79	46,30	3K	21
08/05/2025	1,76%	0,81	46,75	46,75	46,75	46,75	4K	1
06/05/2025	-0,46%	-0,21	45,94	45,71	45,40	45,94	34K	9
05/05/2025	1,27%	0,58	46,15	45,75	45,75	46,15	874	6
02/05/2025	2,84%	1,26	45,57	44,31	44,31	45,57	3K	16
30/04/2025	0,36%	0,16	44,31	43,50	43,46	44,31	4K	89
29/04/2025	0,71%	0,31	44,15	44,05	43,76	44,18	9K	25
28/04/2025	0,55%	0,24	43,84	43,97	43,64	44,06	7K	74
25/04/2025	1,35%	0,58	43,60	43,60	43,60	43,60	65K	2
24/04/2025	1,22%	0,52	43,02	42,73	42,65	43,33	90K	63
23/04/2025	-1,85%	-0,80	42,50	42,77	42,50	42,77	22K	5
22/04/2025	-0,32%	-0,14	43,30	43,30	43,30	43,30	39K	1
17/04/2025	-0,55%	-0,24	43,44	43,59	43,38	43,84	53K	502
16/04/2025	-1,29%	-0,57	43,68	44,06	43,46	44,18	56K	1.130
15/04/2025	1,07%	0,47	44,25	44,52	44,19	44,63	137K	2.119
11/04/2025	1,20%	0,52	43,78	43,14	42,90	43,78	17K	3
10/04/2025	2,15%	0,91	43,26	43,92	43,26	44,04	7K	30
09/04/2025	3,17%	1,30	42,35	42,09	41,82	42,35	82K	5
08/04/2025	4,72%	1,85	41,05	42,11	40,78	42,11	14K	136
07/04/2025	-1,43%	-0,57	39,20	38,43	38,43	39,37	43K	4
04/04/2025	-4,58%	-1,91	39,77	42,00	39,77	42,00	2K	9
03/04/2025	-5,70%	-2,52	41,68	42,48	41,41	42,56	5K	123
02/04/2025	1,45%	0,63	44,20	44,20	44,20	44,20	44	1
01/04/2025	0,02%	0,01	43,57	43,57	43,57	43,57	43	1
31/03/2025	-1,69%	-0,75	43,56	44,28	43,56	44,28	7K	2
28/03/2025	-1,62%	-0,73	44,31	44,26	44,15	44,56	13K	143
27/03/2025	0,29%	0,13	45,04	45,15	44,70	45,15	2K	37
26/03/2025	-1,38%	-0,63	44,91	45,53	44,89	45,58	10K	88
25/03/2025	0,46%	0,21	45,54	45,10	45,10	45,57	19K	230
24/03/2025	2,72%	1,20	45,33	45,12	44,93	45,33	13K	241
21/03/2025	0,09%	0,04	44,13	44,13	44,09	44,14	15K	222
20/03/2025	1,10%	0,48	44,09	44,25	43,96	44,25	6K	10
17/03/2025	2,01%	0,86	43,61	43,32	43,32	43,61	1K	2
14/03/2025	-1,27%	-0,55	42,75	43,09	42,75	43,31	3K	57
13/03/2025	0,74%	0,32	43,30	43,33	43,13	43,52	99K	88
10/03/2025	0,05%	0,02	42,98	42,98	42,96	43,14	133K	46
07/03/2025	-0,02%	-0,01	42,96	42,97	42,53	45,00	56K	86
06/03/2025	-2,54%	-1,12	42,97	42,97	42,97	42,97	472	1
05/03/2025	-3,08%	-1,40	44,09	43,90	43,82	44,12	60K	7
28/02/2025	1,49%	0,67	45,49	45,08	44,95	45,49	8K	119
27/02/2025	1,43%	0,63	44,82	44,50	44,50	44,82	12K	3
26/02/2025	2,20%	0,95	44,19	43,81	42,75	44,25	42K	538
25/02/2025	0,37%	0,16	43,24	43,06	42,76	43,40	114K	1.818
24/02/2025	0,28%	0,12	43,08	43,48	42,96	43,48	3K	50
21/02/2025	-1,45%	-0,63	42,96	44,60	42,96	44,60	1K	4
20/02/2025	-1,69%	-0,75	43,59	44,12	43,22	44,12	7K	81
19/02/2025	0,48%	0,21	44,34	44,15	44,15	44,34	155K	12
18/02/2025	0,18%	0,08	44,13	44,23	44,13	44,23	46K	2
17/02/2025	1,92%	0,83	44,05	44,20	44,05	44,20	88	2
14/02/2025	-3,87%	-1,74	43,22	44,40	43,22	44,40	47K	38
13/02/2025	1,49%	0,66	44,96	45,17	44,64	45,17	72K	6
12/02/2025	0,66%	0,29	44,30	45,33	44,30	45,33	77K	9
11/02/2025	-3,44%	-1,57	44,01	45,20	44,01	45,43	110K	9
10/02/2025	1,47%	0,66	45,58	45,00	45,00	45,90	130K	21
06/02/2025	-1,43%	-0,65	44,92	45,57	44,81	45,80	4K	16
05/02/2025	1,29%	0,58	45,57	45,29	45,04	45,57	17K	220
04/02/2025	-0,99%	-0,45	44,99	44,99	44,99	44,99	5K	1
03/02/2025	-0,37%	-0,17	45,44	45,00	43,75	45,75	56K	886
31/01/2025	1,24%	0,56	45,61	45,25	42,42	46,31	239K	3.989
29/01/2025	-0,75%	-0,34	45,05	44,81	44,81	45,08	27K	3
28/01/2025	-0,29%	-0,13	45,39	45,45	45,39	45,87	1K	3
27/01/2025	-1,37%	-0,63	45,52	46,00	45,52	46,00	23K	4
24/01/2025	-1,43%	-0,67	46,15	46,38	46,15	46,38	19K	2
23/01/2025	0,93%	0,43	46,82	46,60	46,60	46,82	3K	3
22/01/2025	-1,63%	-0,77	46,39	46,28	46,08	46,46	23K	187
21/01/2025	4,82%	2,17	47,16	47,16	47,16	47,16	3K	1
20/01/2025	-1,64%	-0,75	44,99	45,74	44,99	45,74	14K	4
17/01/2025	0,77%	0,35	45,74	45,80	45,74	45,96	3K	3
16/01/2025	1,63%	0,73	45,39	44,64	44,64	45,75	30K	141
15/01/2025	0,11%	0,05	44,66	44,91	44,66	44,91	4K	5
14/01/2025	-0,09%	-0,04	44,61	43,80	43,80	44,71	93K	1.450
13/01/2025	-	-	44,65	44,56	44,11	46,00	54K	177

Date,Open,High,Low,Close,Volume
14-Aug-25,53.36,53.45,52.88,53.05,49854
13-Aug-25,53.75,53.75,52.50,52.83,5183
12-Aug-25,54.53,54.53,53.18,53.25,27332
11-Aug-25,53.72,53.80,53.11,53.23,18636
08-Aug-25,53.89,53.89,53.45,53.45,117863
07-Aug-25,54.34,54.34,53.17,53.17,18448
06-Aug-25,54.10,54.42,53.88,53.97,1403
05-Aug-25,55.05,55.05,54.07,54.50,16707
04-Aug-25,54.40,54.55,54.28,54.45,5709
01-Aug-25,55.14,55.14,53.00,54.26,28234
31-Jul-25,55.62,55.62,54.70,55.14,30119
30-Jul-25,55.45,55.94,54.99,55.10,46701
29-Jul-25,55.75,55.75,54.78,54.78,286201
28-Jul-25,55.38,55.86,55.19,55.32,308082
25-Jul-25,54.21,55.37,54.21,55.37,44315
24-Jul-25,54.70,54.98,54.50,54.50,121858
23-Jul-25,54.38,54.53,54.20,54.53,5502
22-Jul-25,53.79,53.79,53.02,53.02,25575
21-Jul-25,54.95,54.95,54.20,54.40,29176
17-Jul-25,54.12,54.63,54.12,54.24,126203
16-Jul-25,54.29,54.29,53.50,53.93,143803
15-Jul-25,53.89,53.97,53.89,53.90,7334
14-Jul-25,53.00,54.13,53.00,53.93,52974
11-Jul-25,52.80,52.80,52.79,52.79,13093
10-Jul-25,52.41,52.46,52.04,52.46,1463
09-Jul-25,51.35,51.76,51.35,51.76,827
08-Jul-25,51.24,51.24,50.75,50.76,2037
07-Jul-25,51.10,51.40,51.10,51.21,128826
03-Jul-25,50.80,51.20,50.80,51.20,29120
02-Jul-25,50.36,50.37,50.20,50.20,36596
01-Jul-25,51.13,51.13,50.56,50.56,507
27-Jun-25,50.58,51.41,50.58,51.41,1120
26-Jun-25,50.30,51.02,50.30,50.86,21417
25-Jun-25,50.72,50.72,50.37,50.37,19271
24-Jun-25,49.84,50.40,49.67,50.40,13566
23-Jun-25,49.80,50.40,49.80,50.15,64336
20-Jun-25,49.00,49.98,49.00,49.80,56016
18-Jun-25,49.70,49.70,48.99,49.00,29255
17-Jun-25,49.22,49.63,49.19,49.27,55780
16-Jun-25,50.99,53.50,49.00,49.00,2369533
13-Jun-25,50.00,50.18,50.00,50.18,60180
12-Jun-25,49.92,49.92,49.82,49.82,398
11-Jun-25,50.00,50.15,49.94,50.15,6409
10-Jun-25,50.58,50.63,49.65,49.65,174075
06-Jun-25,51.00,51.00,50.61,50.66,9023
05-Jun-25,50.32,50.40,50.30,50.30,47476
03-Jun-25,51.11,51.11,50.24,50.32,2323
02-Jun-25,50.88,50.88,50.22,50.50,957
30-May-25,50.68,50.88,50.12,50.88,24947
29-May-25,50.02,50.08,49.48,49.73,21286
28-May-25,49.99,50.43,49.85,49.85,72846
27-May-25,49.12,49.63,49.12,49.33,248749
26-May-25,48.00,48.89,48.00,48.89,96
22-May-25,47.80,47.88,47.80,47.82,3636
21-May-25,49.15,49.15,48.38,48.41,15885
20-May-25,49.14,52.60,49.14,52.60,495
19-May-25,49.03,49.03,48.50,49.01,3892
16-May-25,48.77,48.83,48.77,48.83,976
15-May-25,47.50,48.58,47.50,48.58,15276
14-May-25,47.09,47.16,47.05,47.07,30886
13-May-25,47.20,47.20,46.89,47.05,3337
12-May-25,46.89,47.21,46.87,47.13,10930
09-May-25,45.87,46.30,45.79,46.21,2576
08-May-25,46.75,46.75,46.75,46.75,3740
06-May-25,45.71,45.94,45.40,45.94,33531
05-May-25,45.75,46.15,45.75,46.15,874
02-May-25,44.31,45.57,44.31,45.57,2886
30-Apr-25,43.50,44.31,43.46,44.31,4177
29-Apr-25,44.05,44.18,43.76,44.15,9314
28-Apr-25,43.97,44.06,43.64,43.84,6572
25-Apr-25,43.60,43.60,43.60,43.60,65356
24-Apr-25,42.73,43.33,42.65,43.02,89723
23-Apr-25,42.77,42.77,42.50,42.50,22062
22-Apr-25,43.30,43.30,43.30,43.30,38970
17-Apr-25,43.59,43.84,43.38,43.44,52987
16-Apr-25,44.06,44.18,43.46,43.68,56140
15-Apr-25,44.52,44.63,44.19,44.25,136695
11-Apr-25,43.14,43.78,42.90,43.78,16908
10-Apr-25,43.92,44.04,43.26,43.26,7436
09-Apr-25,42.09,42.35,41.82,42.35,82137
08-Apr-25,42.11,42.11,40.78,41.05,14361
07-Apr-25,38.43,39.37,38.43,39.20,42633
04-Apr-25,42.00,42.00,39.77,39.77,1910
03-Apr-25,42.48,42.56,41.41,41.68,5404
02-Apr-25,44.20,44.20,44.20,44.20,44
01-Apr-25,43.57,43.57,43.57,43.57,43
31-Mar-25,44.28,44.28,43.56,43.56,6840
28-Mar-25,44.26,44.56,44.15,44.31,13260
27-Mar-25,45.15,45.15,44.70,45.04,2241
26-Mar-25,45.53,45.58,44.89,44.91,9621
25-Mar-25,45.10,45.57,45.10,45.54,18513
24-Mar-25,45.12,45.33,44.93,45.33,13436
21-Mar-25,44.13,44.14,44.09,44.13,14600
20-Mar-25,44.25,44.25,43.96,44.09,5520
17-Mar-25,43.32,43.61,43.32,43.61,1170
14-Mar-25,43.09,43.31,42.75,42.75,3409
13-Mar-25,43.33,43.52,43.13,43.30,98687
10-Mar-25,42.98,43.14,42.96,42.98,133234
07-Mar-25,42.97,45.00,42.53,42.96,56020
06-Mar-25,42.97,42.97,42.97,42.97,472
05-Mar-25,43.90,44.12,43.82,44.09,59651
28-Feb-25,45.08,45.49,44.95,45.49,8146
27-Feb-25,44.50,44.82,44.50,44.82,12087
26-Feb-25,43.81,44.25,42.75,44.19,41951
25-Feb-25,43.06,43.40,42.76,43.24,113903
24-Feb-25,43.48,43.48,42.96,43.08,3142
21-Feb-25,44.60,44.60,42.96,42.96,1384
20-Feb-25,44.12,44.12,43.22,43.59,7133
19-Feb-25,44.15,44.34,44.15,44.34,155209
18-Feb-25,44.23,44.23,44.13,44.13,46352
17-Feb-25,44.20,44.20,44.05,44.05,88
14-Feb-25,44.40,44.40,43.22,43.22,47244
13-Feb-25,45.17,45.17,44.64,44.96,72249
12-Feb-25,45.33,45.33,44.30,44.30,77457
11-Feb-25,45.20,45.43,44.01,44.01,110478
10-Feb-25,45.00,45.90,45.00,45.58,130256
06-Feb-25,45.57,45.80,44.81,44.92,3646
05-Feb-25,45.29,45.57,45.04,45.57,17432
04-Feb-25,44.99,44.99,44.99,44.99,5083
03-Feb-25,45.00,45.75,43.75,45.44,55623
31-Jan-25,45.25,46.31,42.42,45.61,239304
29-Jan-25,44.81,45.08,44.81,45.05,27226
28-Jan-25,45.45,45.87,45.39,45.39,1003
27-Jan-25,46.00,46.00,45.52,45.52,23455
24-Jan-25,46.38,46.38,46.15,46.15,18828
23-Jan-25,46.60,46.82,46.60,46.82,2893
22-Jan-25,46.28,46.46,46.08,46.39,23392
21-Jan-25,47.16,47.16,47.16,47.16,3018
20-Jan-25,45.74,45.74,44.99,44.99,14141
17-Jan-25,45.80,45.96,45.74,45.74,3115
16-Jan-25,44.64,45.75,44.64,45.39,30437
15-Jan-25,44.91,44.91,44.66,44.66,3852
14-Jan-25,43.80,44.71,43.80,44.61,93280
13-Jan-25,44.56,46.00,44.11,44.65,54468

*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