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
23/07/2021	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	1,98%	0,58	29,86	30,14	29,86	30,14	6K	6
26/03/2021	4,57%	1,28	29,28	29,05	29,05	29,28	5K	5
25/03/2021	-1,48%	-0,42	28,00	28,00	28,00	28,00	28	1
24/03/2021	1,65%	0,46	28,42	28,32	28,32	28,45	4K	3
23/03/2021	-1,69%	-0,48	27,96	28,02	27,96	28,02	307	2
22/03/2021	-0,07%	-0,02	28,44	28,44	28,44	28,44	142	1
19/03/2021	-2,97%	-0,87	28,46	29,33	28,42	29,33	8K	3
18/03/2021	-0,54%	-0,16	29,33	29,42	29,33	29,49	65K	3
17/03/2021	0,72%	0,21	29,49	29,49	29,49	29,49	109K	1
16/03/2021	-1,41%	-0,42	29,28	29,88	29,00	29,88	76K	5
15/03/2021	4,39%	1,25	29,70	29,72	29,70	29,72	59	2
11/03/2021	-1,39%	-0,40	28,45	28,45	28,45	28,48	15K	3
10/03/2021	0,66%	0,19	28,85	28,85	28,85	28,85	28	1
09/03/2021	-0,66%	-0,19	28,66	28,85	28,66	28,85	721	2
08/03/2021	3,52%	0,98	28,85	28,44	28,44	28,85	1K	3
05/03/2021	1,01%	0,28	27,87	27,38	26,96	27,87	20K	5
04/03/2021	-3,70%	-1,06	27,59	27,63	27,36	27,63	238K	4
03/03/2021	2,32%	0,65	28,65	29,04	28,65	32,00	19K	7
02/03/2021	1,23%	0,34	28,00	32,00	28,00	32,00	141K	8
01/03/2021	3,44%	0,92	27,66	27,66	27,66	27,66	4K	2
26/02/2021	-0,89%	-0,24	26,74	26,69	26,67	26,74	214K	3
25/02/2021	-2,35%	-0,65	26,98	27,19	26,98	27,19	116K	5
24/02/2021	3,87%	1,03	27,63	27,35	27,35	27,63	220K	5
23/02/2021	-1,12%	-0,30	26,60	31,99	26,52	31,99	12K	7
22/02/2021	0,86%	0,23	26,90	27,02	26,90	27,02	255K	2
19/02/2021	1,02%	0,27	26,67	26,67	26,67	26,67	227K	1
18/02/2021	-0,68%	-0,18	26,40	26,48	26,40	26,48	8K	2
17/02/2021	0,76%	0,20	26,58	26,52	26,52	26,58	21K	2
12/02/2021	-0,23%	-0,06	26,38	28,00	26,36	28,00	8K	3
11/02/2021	0,46%	0,12	26,44	26,44	26,44	26,44	18K	1
10/02/2021	-1,28%	-0,34	26,32	26,32	26,32	26,32	22K	1
09/02/2021	2,26%	0,59	26,66	26,66	26,66	26,66	186	1
08/02/2021	0,77%	0,20	26,07	25,80	25,80	26,07	16K	2
05/02/2021	-1,11%	-0,29	25,87	25,87	25,87	25,87	9K	1
04/02/2021	2,87%	0,73	26,16	26,16	26,16	26,16	12K	1
03/02/2021	1,44%	0,36	25,43	25,43	25,43	25,43	37K	1
02/02/2021	1,25%	0,31	25,07	24,76	24,76	25,08	24K	3
01/02/2021	1,10%	0,27	24,76	24,76	24,51	24,76	37K	5
29/01/2021	-1,09%	-0,27	24,49	24,76	24,46	24,76	3K	3
28/01/2021	1,93%	0,47	24,76	24,76	24,76	24,76	3K	1
27/01/2021	-1,86%	-0,46	24,29	24,75	24,29	24,75	5K	2
26/01/2021	-4,22%	-1,09	24,75	25,80	24,75	25,80	55K	5
22/01/2021	2,13%	0,54	25,84	25,84	25,84	25,84	3K	1
21/01/2021	-0,28%	-0,07	25,30	25,30	25,30	25,37	19K	4
20/01/2021	-0,98%	-0,25	25,37	25,62	25,37	25,62	10K	4
19/01/2021	-11,56%	-3,35	25,62	25,37	25,37	25,68	28K	7
18/01/2021	15,01%	3,78	28,97	28,97	28,97	28,97	3K	3
14/01/2021	-0,55%	-0,14	25,19	25,34	25,19	25,41	6K	3
12/01/2021	-1,32%	-0,34	25,33	25,56	25,33	25,56	2K	3
11/01/2021	1,54%	0,39	25,67	25,64	25,64	25,67	100K	2
07/01/2021	1,61%	0,40	25,28	25,41	25,28	25,41	506	2
06/01/2021	1,59%	0,39	24,88	25,09	24,88	25,09	98K	3
05/01/2021	1,91%	0,46	24,49	24,49	24,49	24,49	979	1
04/01/2021	-2,71%	-0,67	24,03	23,85	23,85	24,03	12K	2
30/12/2020	0,78%	0,19	24,70	24,66	24,66	24,70	19K	2
29/12/2020	-1,25%	-0,31	24,51	24,30	24,30	24,51	16K	2
28/12/2020	-5,09%	-1,33	24,82	24,82	24,82	24,82	17K	1
23/12/2020	8,24%	1,99	26,15	26,15	26,15	26,15	1K	1
22/12/2020	0,46%	0,11	24,16	24,11	24,11	24,16	10K	2
21/12/2020	0,17%	0,04	24,05	24,05	24,05	24,05	128K	1
18/12/2020	-	-	24,01	23,97	23,81	24,03	694	9

Date,Open,High,Low,Close,Volume
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
26-Mar-21,29.05,29.28,29.05,29.28,5024
25-Mar-21,28.00,28.00,28.00,28.00,28
24-Mar-21,28.32,28.45,28.32,28.42,3717
23-Mar-21,28.02,28.02,27.96,27.96,307
22-Mar-21,28.44,28.44,28.44,28.44,142
19-Mar-21,29.33,29.33,28.42,28.46,8500
18-Mar-21,29.42,29.49,29.33,29.33,65459
17-Mar-21,29.49,29.49,29.49,29.49,108936
16-Mar-21,29.88,29.88,29.00,29.28,76002
15-Mar-21,29.72,29.72,29.70,29.70,59
11-Mar-21,28.45,28.48,28.45,28.45,14908
10-Mar-21,28.85,28.85,28.85,28.85,28
09-Mar-21,28.85,28.85,28.66,28.66,721
08-Mar-21,28.44,28.85,28.44,28.85,1066
05-Mar-21,27.38,27.87,26.96,27.87,20219
04-Mar-21,27.63,27.63,27.36,27.59,238191
03-Mar-21,29.04,32.00,28.65,28.65,19054
02-Mar-21,32.00,32.00,28.00,28.00,141090
01-Mar-21,27.66,27.66,27.66,27.66,3983
26-Feb-21,26.69,26.74,26.67,26.74,213637
25-Feb-21,27.19,27.19,26.98,26.98,115602
24-Feb-21,27.35,27.63,27.35,27.63,219994
23-Feb-21,31.99,31.99,26.52,26.60,12386
22-Feb-21,27.02,27.02,26.90,26.90,254898
19-Feb-21,26.67,26.67,26.67,26.67,227068
18-Feb-21,26.48,26.48,26.40,26.40,8289
17-Feb-21,26.52,26.58,26.52,26.58,20572
12-Feb-21,28.00,28.00,26.36,26.38,7776
11-Feb-21,26.44,26.44,26.44,26.44,17741
10-Feb-21,26.32,26.32,26.32,26.32,21529
09-Feb-21,26.66,26.66,26.66,26.66,186
08-Feb-21,25.80,26.07,25.80,26.07,16110
05-Feb-21,25.87,25.87,25.87,25.87,8692
04-Feb-21,26.16,26.16,26.16,26.16,11641
03-Feb-21,25.43,25.43,25.43,25.43,36619
02-Feb-21,24.76,25.08,24.76,25.07,24418
01-Feb-21,24.76,24.76,24.51,24.76,37075
29-Jan-21,24.76,24.76,24.46,24.49,2718
28-Jan-21,24.76,24.76,24.76,24.76,3268
27-Jan-21,24.75,24.75,24.29,24.29,4737
26-Jan-21,25.80,25.80,24.75,24.75,55039
22-Jan-21,25.84,25.84,25.84,25.84,3281
21-Jan-21,25.30,25.37,25.30,25.30,19380
20-Jan-21,25.62,25.62,25.37,25.37,9948
19-Jan-21,25.37,25.68,25.37,25.62,28343
18-Jan-21,28.97,28.97,28.97,28.97,3331
14-Jan-21,25.34,25.41,25.19,25.19,6180
12-Jan-21,25.56,25.56,25.33,25.33,2234
11-Jan-21,25.64,25.67,25.64,25.67,99541
07-Jan-21,25.41,25.41,25.28,25.28,506
06-Jan-21,25.09,25.09,24.88,24.88,97943
05-Jan-21,24.49,24.49,24.49,24.49,979
04-Jan-21,23.85,24.03,23.85,24.03,11558
30-Dec-20,24.66,24.70,24.66,24.70,18648
29-Dec-20,24.30,24.51,24.30,24.51,15751
28-Dec-20,24.82,24.82,24.82,24.82,17026
23-Dec-20,26.15,26.15,26.15,26.15,1385
22-Dec-20,24.11,24.16,24.11,24.16,10267
21-Dec-20,24.05,24.05,24.05,24.05,127946
18-Dec-20,23.97,24.03,23.81,24.01,694

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BAER39

cotações, gráficos e mais...