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
29/11/2023	0,42%	0,12	28,92	28,86	28,86	28,92	173	2
28/11/2023	-0,62%	-0,18	28,80	29,00	28,77	29,01	128K	5
27/11/2023	-0,24%	-0,07	28,98	29,07	28,77	29,07	4M	5
24/11/2023	-6,29%	-1,95	29,05	29,01	28,98	29,05	5K	3
23/11/2023	7,56%	2,18	31,00	31,00	31,00	31,00	62	1
22/11/2023	0,66%	0,19	28,82	29,01	28,69	29,01	201	4
21/11/2023	0,85%	0,24	28,63	28,77	28,54	28,77	114	3
20/11/2023	-0,49%	-0,14	28,39	28,50	28,35	28,50	397	10
17/11/2023	1,39%	0,39	28,53	28,42	28,42	28,53	85	2
16/11/2023	-0,74%	-0,21	28,14	28,14	28,14	28,14	56	1
14/11/2023	0,00%	0,00	28,35	28,19	28,19	28,35	226	4

13/11/2023	1,07%	0,30	28,35	28,12	28,12	28,35	225	7
10/11/2023	0,32%	0,09	28,05	27,99	27,92	28,05	139	4
09/11/2023	1,23%	0,34	27,96	27,72	27,72	27,96	111	3
08/11/2023	0,84%	0,23	27,62	27,45	27,45	27,62	247	3
07/11/2023	-0,87%	-0,24	27,39	27,45	27,39	27,45	356	12
06/11/2023	-1,14%	-0,32	27,63	27,63	27,63	27,63	2K	2
03/11/2023	0,72%	0,20	27,95	27,85	27,75	27,95	194	4
01/11/2023	0,36%	0,10	27,75	27,65	27,54	27,75	14K	4
31/10/2023	1,84%	0,50	27,65	27,30	27,30	27,65	4M	9
30/10/2023	1,31%	0,35	27,15	26,83	26,83	27,15	295	3
27/10/2023	-1,33%	-0,36	26,80	26,75	26,60	26,80	4K	5
26/10/2023	0,59%	0,16	27,16	27,32	27,16	27,32	6K	6
25/10/2023	-0,11%	-0,03	27,00	27,11	27,00	27,26	270	6
24/10/2023	0,86%	0,23	27,03	27,31	27,03	27,31	190	6
23/10/2023	-0,52%	-0,14	26,80	26,91	26,80	26,91	34K	3
20/10/2023	-1,35%	-0,37	26,94	27,32	26,94	27,32	273K	1.031
19/10/2023	-1,37%	-0,38	27,31	27,62	27,31	27,62	10K	6
18/10/2023	0,69%	0,19	27,69	27,50	27,50	27,99	3K	8
17/10/2023	-0,47%	-0,13	27,50	27,85	27,50	27,85	413	4
16/10/2023	-0,14%	-0,04	27,63	27,59	27,59	27,69	2K	5
13/10/2023	-0,68%	-0,19	27,67	27,57	27,57	27,67	1K	4
11/10/2023	0,80%	0,22	27,86	27,93	27,74	27,93	835	5
10/10/2023	-0,83%	-0,23	27,64	27,80	27,64	27,87	5M	11
09/10/2023	2,80%	0,76	27,87	27,21	27,21	28,02	48K	10
06/10/2023	1,01%	0,27	27,11	26,91	26,91	27,11	162	4
05/10/2023	0,90%	0,24	26,84	26,97	26,84	26,97	1K	2
04/10/2023	-0,67%	-0,18	26,60	26,64	26,48	26,64	345	7
03/10/2023	0,75%	0,20	26,78	26,85	26,78	26,88	402	5
02/10/2023	-0,60%	-0,16	26,58	26,74	26,58	26,74	80	2
29/09/2023	0,38%	0,10	26,74	26,74	26,74	26,74	26	1
28/09/2023	-1,33%	-0,36	26,64	26,94	26,64	26,94	2M	6
27/09/2023	-11,04%	-3,35	27,00	27,62	26,31	27,62	3K	11
26/09/2023	13,84%	3,69	30,35	30,35	30,35	30,35	30	1
25/09/2023	1,76%	0,46	26,66	27,91	26,32	27,91	187	4
22/09/2023	-1,06%	-0,28	26,20	26,20	26,20	26,20	5K	4
21/09/2023	-0,90%	-0,24	26,48	26,45	26,45	26,52	1M	7
19/09/2023	-0,37%	-0,10	26,72	26,61	26,61	26,72	53K	2
18/09/2023	-0,74%	-0,20	26,82	26,79	26,79	26,83	300K	6
13/09/2023	-0,70%	-0,19	27,02	27,00	27,00	27,02	3K	2
12/09/2023	0,15%	0,04	27,21	27,21	27,21	27,21	3K	1
11/09/2023	-2,72%	-0,76	27,17	27,45	27,17	27,45	430K	6
08/09/2023	-0,92%	-0,26	27,93	27,93	27,93	27,93	1K	1
06/09/2023	-1,91%	-0,55	28,19	28,47	28,19	28,47	3K	3
05/09/2023	-0,76%	-0,22	28,74	28,74	28,62	28,74	8K	3
04/09/2023	0,59%	0,17	28,96	28,96	28,96	28,96	57	1
01/09/2023	-0,28%	-0,08	28,79	28,87	28,79	28,87	144	2
31/08/2023	1,51%	0,43	28,87	28,53	28,53	28,95	9K	9
30/08/2023	1,07%	0,30	28,44	28,44	28,44	28,48	6K	5
29/08/2023	-0,21%	-0,06	28,14	28,25	28,14	28,25	2K	2
28/08/2023	2,21%	0,61	28,20	27,87	27,87	28,31	2K	5
25/08/2023	-0,22%	-0,06	27,59	27,59	27,59	27,59	55	1
24/08/2023	-1,36%	-0,38	27,65	27,86	27,65	27,87	547K	6
23/08/2023	-0,78%	-0,22	28,03	28,18	28,03	28,18	309	2
22/08/2023	-0,98%	-0,28	28,25	28,25	28,25	28,25	56	1
21/08/2023	0,92%	0,26	28,53	28,55	28,53	28,55	85	2
18/08/2023	-0,98%	-0,28	28,27	28,27	28,27	28,27	56	1
17/08/2023	-0,10%	-0,03	28,55	28,55	28,55	28,55	57	1
16/08/2023	-0,97%	-0,28	28,58	28,70	28,58	28,75	27K	4
15/08/2023	-0,72%	-0,21	28,86	28,83	28,83	28,86	115	2
14/08/2023	1,40%	0,40	29,07	28,96	28,96	29,13	1M	12
11/08/2023	0,31%	0,09	28,67	28,71	28,67	28,71	86	2
10/08/2023	-0,59%	-0,17	28,58	28,39	28,39	28,58	85	2
09/08/2023	0,28%	0,08	28,75	28,71	28,71	28,75	57	2
08/08/2023	-0,35%	-0,10	28,67	28,79	28,67	29,00	2K	3
07/08/2023	2,28%	0,64	28,77	28,73	28,73	28,79	875K	6
04/08/2023	0,14%	0,04	28,13	28,23	28,13	28,23	82K	2
03/08/2023	-0,46%	-0,13	28,09	28,09	28,09	28,09	1M	3
01/08/2023	1,33%	0,37	28,22	28,22	28,22	28,22	338	1
31/07/2023	1,38%	0,38	27,85	27,85	27,85	27,85	55	1
28/07/2023	0,04%	0,01	27,47	27,46	27,46	27,47	8K	2
26/07/2023	-0,40%	-0,11	27,46	27,46	27,46	27,46	1M	3
25/07/2023	-0,33%	-0,09	27,57	27,57	27,57	27,57	827	1
24/07/2023	-0,43%	-0,12	27,66	27,78	27,66	27,78	619K	4
21/07/2023	0,29%	0,08	27,78	27,78	27,78	27,78	80K	3
19/07/2023	-1,04%	-0,29	27,70	27,66	27,66	27,70	2M	4
18/07/2023	-0,21%	-0,06	27,99	27,99	27,99	27,99	87K	2
17/07/2023	0,57%	0,16	28,05	28,05	28,05	28,05	14K	2
14/07/2023	-1,20%	-0,34	27,89	27,89	27,89	27,89	106K	1
13/07/2023	-0,11%	-0,03	28,23	28,42	28,23	28,42	382K	6
12/07/2023	-1,84%	-0,53	28,26	28,26	28,26	28,26	135K	3
11/07/2023	0,95%	0,27	28,79	28,79	28,79	28,79	411K	1
10/07/2023	0,88%	0,25	28,52	28,34	28,34	28,52	92K	2
07/07/2023	-1,33%	-0,38	28,27	28,27	28,27	28,27	289K	1
06/07/2023	0,99%	0,28	28,65	28,36	28,36	28,65	641K	3
05/07/2023	1,61%	0,45	28,37	28,30	28,30	28,37	294K	2
03/07/2023	-0,39%	-0,11	27,92	28,60	27,88	28,60	1K	37
30/06/2023	-0,46%	-0,13	28,03	28,22	27,97	28,22	213K	8
29/06/2023	1,37%	0,38	28,16	28,20	28,16	28,28	345K	16
28/06/2023	1,02%	0,28	27,78	27,60	27,60	27,90	132K	21
27/06/2023	1,51%	0,41	27,50	27,57	27,50	27,57	42K	2
26/06/2023	0,04%	0,01	27,09	26,95	26,95	27,09	115K	2
23/06/2023	-1,10%	-0,30	27,08	27,25	27,08	27,25	137K	2
22/06/2023	-1,44%	-0,40	27,38	27,32	27,32	27,38	317K	2
21/06/2023	0,29%	0,08	27,78	27,81	27,78	27,81	66K	2
20/06/2023	-0,68%	-0,19	27,70	27,66	27,66	27,70	150K	2
19/06/2023	-1,52%	-0,43	27,89	27,98	27,89	27,98	2K	3
16/06/2023	1,76%	0,49	28,32	28,32	28,32	28,32	283	1
15/06/2023	0,87%	0,24	27,83	27,83	27,83	27,83	34K	2
14/06/2023	-1,75%	-0,49	27,59	27,92	27,59	27,92	27K	3
13/06/2023	-0,14%	-0,04	28,08	28,08	28,08	28,08	142K	1
12/06/2023	-0,71%	-0,20	28,12	28,12	28,12	28,12	1.000K	1
09/06/2023	2,31%	0,64	28,32	27,64	27,64	28,32	310	2
06/06/2023	0,47%	0,13	27,68	27,50	27,50	27,74	184K	5
05/06/2023	-1,25%	-0,35	27,55	27,71	27,46	27,71	637K	6
02/06/2023	1,38%	0,38	27,90	27,97	27,90	28,02	591K	5
01/06/2023	-0,54%	-0,15	27,52	27,35	27,35	27,72	299K	27
31/05/2023	0,04%	0,01	27,67	27,70	27,46	27,70	621K	4
30/05/2023	1,73%	0,47	27,66	27,70	27,66	27,71	224K	4
29/05/2023	-0,44%	-0,12	27,19	27,71	27,19	27,71	709	2
26/05/2023	-0,69%	-0,19	27,31	27,68	27,31	30,00	41K	28
25/05/2023	1,29%	0,35	27,50	27,50	27,50	27,50	138K	1
24/05/2023	-1,63%	-0,45	27,15	27,44	27,13	27,44	65K	21
23/05/2023	-1,57%	-0,44	27,60	27,86	27,60	27,87	131K	3
22/05/2023	-0,18%	-0,05	28,04	28,20	28,00	28,20	200K	4
19/05/2023	0,46%	0,13	28,09	28,11	28,09	28,11	92K	2
17/05/2023	1,86%	0,51	27,96	27,82	27,80	28,02	40K	9
16/05/2023	0,00%	0,00	27,45	27,75	27,35	27,75	167K	27
15/05/2023	0,44%	0,12	27,45	27,50	27,45	27,50	1K	3
12/05/2023	-0,26%	-0,07	27,33	27,24	27,23	27,33	156K	4
11/05/2023	-0,87%	-0,24	27,40	27,48	27,40	27,48	280K	2
10/05/2023	-1,36%	-0,38	27,64	27,65	27,37	27,66	192K	40
09/05/2023	0,68%	0,19	28,02	28,26	28,02	28,26	171K	2
08/05/2023	-	-	27,83	27,96	27,78	27,96	182K	3

Date,Open,High,Low,Close,Volume
29-Nov-23,28.86,28.92,28.86,28.92,173
28-Nov-23,29.00,29.01,28.77,28.80,127659
27-Nov-23,29.07,29.07,28.77,28.98,4369254
24-Nov-23,29.01,29.05,28.98,29.05,5158
23-Nov-23,31.00,31.00,31.00,31.00,62
22-Nov-23,29.01,29.01,28.69,28.82,201
21-Nov-23,28.77,28.77,28.54,28.63,114
20-Nov-23,28.50,28.50,28.35,28.39,397
17-Nov-23,28.42,28.53,28.42,28.53,85
16-Nov-23,28.14,28.14,28.14,28.14,56
14-Nov-23,28.19,28.35,28.19,28.35,226
13-Nov-23,28.12,28.35,28.12,28.35,225
10-Nov-23,27.99,28.05,27.92,28.05,139
09-Nov-23,27.72,27.96,27.72,27.96,111
08-Nov-23,27.45,27.62,27.45,27.62,247
07-Nov-23,27.45,27.45,27.39,27.39,356
06-Nov-23,27.63,27.63,27.63,27.63,1602
03-Nov-23,27.85,27.95,27.75,27.95,194
01-Nov-23,27.65,27.75,27.54,27.75,14068
31-Oct-23,27.30,27.65,27.30,27.65,3754343
30-Oct-23,26.83,27.15,26.83,27.15,295
27-Oct-23,26.75,26.80,26.60,26.80,4370
26-Oct-23,27.32,27.32,27.16,27.16,5580
25-Oct-23,27.11,27.26,27.00,27.00,270
24-Oct-23,27.31,27.31,27.03,27.03,190
23-Oct-23,26.91,26.91,26.80,26.80,33718
20-Oct-23,27.32,27.32,26.94,26.94,273444
19-Oct-23,27.62,27.62,27.31,27.31,9930
18-Oct-23,27.50,27.99,27.50,27.69,3049
17-Oct-23,27.85,27.85,27.50,27.50,413
16-Oct-23,27.59,27.69,27.59,27.63,1547
13-Oct-23,27.57,27.67,27.57,27.67,1438
11-Oct-23,27.93,27.93,27.74,27.86,835
10-Oct-23,27.80,27.87,27.64,27.64,4511359
09-Oct-23,27.21,28.02,27.21,27.87,47909
06-Oct-23,26.91,27.11,26.91,27.11,162
05-Oct-23,26.97,26.97,26.84,26.84,1375
04-Oct-23,26.64,26.64,26.48,26.60,345
03-Oct-23,26.85,26.88,26.78,26.78,402
02-Oct-23,26.74,26.74,26.58,26.58,80
29-Sep-23,26.74,26.74,26.74,26.74,26
28-Sep-23,26.94,26.94,26.64,26.64,1835816
27-Sep-23,27.62,27.62,26.31,27.00,2521
26-Sep-23,30.35,30.35,30.35,30.35,30
25-Sep-23,27.91,27.91,26.32,26.66,187
22-Sep-23,26.20,26.20,26.20,26.20,5240
21-Sep-23,26.45,26.52,26.45,26.48,1483621
19-Sep-23,26.61,26.72,26.61,26.72,52849
18-Sep-23,26.79,26.83,26.79,26.82,299990
13-Sep-23,27.00,27.02,27.00,27.02,3106
12-Sep-23,27.21,27.21,27.21,27.21,2748
11-Sep-23,27.45,27.45,27.17,27.17,429789
08-Sep-23,27.93,27.93,27.93,27.93,1396
06-Sep-23,28.47,28.47,28.19,28.19,2919
05-Sep-23,28.74,28.74,28.62,28.74,8054
04-Sep-23,28.96,28.96,28.96,28.96,57
01-Sep-23,28.87,28.87,28.79,28.79,144
31-Aug-23,28.53,28.95,28.53,28.87,8733
30-Aug-23,28.44,28.48,28.44,28.44,6119
29-Aug-23,28.25,28.25,28.14,28.14,1801
28-Aug-23,27.87,28.31,27.87,28.20,1550
25-Aug-23,27.59,27.59,27.59,27.59,55
24-Aug-23,27.86,27.87,27.65,27.65,547220
23-Aug-23,28.18,28.18,28.03,28.03,309
22-Aug-23,28.25,28.25,28.25,28.25,56
21-Aug-23,28.55,28.55,28.53,28.53,85
18-Aug-23,28.27,28.27,28.27,28.27,56
17-Aug-23,28.55,28.55,28.55,28.55,57
16-Aug-23,28.70,28.75,28.58,28.58,26572
15-Aug-23,28.83,28.86,28.83,28.86,115
14-Aug-23,28.96,29.13,28.96,29.07,1041052
11-Aug-23,28.71,28.71,28.67,28.67,86
10-Aug-23,28.39,28.58,28.39,28.58,85
09-Aug-23,28.71,28.75,28.71,28.75,57
08-Aug-23,28.79,29.00,28.67,28.67,1501
07-Aug-23,28.73,28.79,28.73,28.77,874727
04-Aug-23,28.23,28.23,28.13,28.13,81837
03-Aug-23,28.09,28.09,28.09,28.09,1109133
01-Aug-23,28.22,28.22,28.22,28.22,338
31-Jul-23,27.85,27.85,27.85,27.85,55
28-Jul-23,27.46,27.47,27.46,27.47,8240
26-Jul-23,27.46,27.46,27.46,27.46,1028624
25-Jul-23,27.57,27.57,27.57,27.57,827
24-Jul-23,27.78,27.78,27.66,27.66,619253
21-Jul-23,27.78,27.78,27.78,27.78,80423
19-Jul-23,27.66,27.70,27.66,27.70,1521504
18-Jul-23,27.99,27.99,27.99,27.99,87132
17-Jul-23,28.05,28.05,28.05,28.05,13828
14-Jul-23,27.89,27.89,27.89,27.89,106037
13-Jul-23,28.42,28.42,28.23,28.23,382038
12-Jul-23,28.26,28.26,28.26,28.26,134687
11-Jul-23,28.79,28.79,28.79,28.79,411121
10-Jul-23,28.34,28.52,28.34,28.52,91944
07-Jul-23,28.27,28.27,28.27,28.27,289060
06-Jul-23,28.36,28.65,28.36,28.65,641184
05-Jul-23,28.30,28.37,28.30,28.37,294171
03-Jul-23,28.60,28.60,27.88,27.92,1063
30-Jun-23,28.22,28.22,27.97,28.03,212888
29-Jun-23,28.20,28.28,28.16,28.16,344964
28-Jun-23,27.60,27.90,27.60,27.78,131945
27-Jun-23,27.57,27.57,27.50,27.50,41800
26-Jun-23,26.95,27.09,26.95,27.09,115429
23-Jun-23,27.25,27.25,27.08,27.08,136730
22-Jun-23,27.32,27.38,27.32,27.38,316703
21-Jun-23,27.81,27.81,27.78,27.78,66311
20-Jun-23,27.66,27.70,27.66,27.70,149745
19-Jun-23,27.98,27.98,27.89,27.89,1701
16-Jun-23,28.32,28.32,28.32,28.32,283
15-Jun-23,27.83,27.83,27.83,27.83,33729
14-Jun-23,27.92,27.92,27.59,27.59,26785
13-Jun-23,28.08,28.08,28.08,28.08,141972
12-Jun-23,28.12,28.12,28.12,28.12,999890
09-Jun-23,27.64,28.32,27.64,28.32,310
06-Jun-23,27.50,27.74,27.50,27.68,184405
05-Jun-23,27.71,27.71,27.46,27.55,636881
02-Jun-23,27.97,28.02,27.90,27.90,591156
01-Jun-23,27.35,27.72,27.35,27.52,298707
31-May-23,27.70,27.70,27.46,27.67,621119
30-May-23,27.70,27.71,27.66,27.66,224103
29-May-23,27.71,27.71,27.19,27.19,709
26-May-23,27.68,30.00,27.31,27.31,41125
25-May-23,27.50,27.50,27.50,27.50,137665
24-May-23,27.44,27.44,27.13,27.15,65407
23-May-23,27.86,27.87,27.60,27.60,131277
22-May-23,28.20,28.20,28.00,28.04,199590
19-May-23,28.11,28.11,28.09,28.09,91745
17-May-23,27.82,28.02,27.80,27.96,40346
16-May-23,27.75,27.75,27.35,27.45,166568
15-May-23,27.50,27.50,27.45,27.45,1016
12-May-23,27.24,27.33,27.23,27.33,155641
11-May-23,27.48,27.48,27.40,27.40,279593
10-May-23,27.65,27.66,27.37,27.64,192256
09-May-23,28.26,28.26,28.02,28.02,170731
08-May-23,27.96,27.96,27.78,27.83,182065

*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