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
05/06/2026	3,43%	1,96	59,04	59,16	58,84	59,59	66K	180
03/06/2026	-0,09%	-0,05	57,08	57,13	57,07	57,70	467K	16
02/06/2026	-1,12%	-0,65	57,13	57,78	57,01	57,86	75K	49
01/06/2026	-2,17%	-1,28	57,78	58,85	57,28	58,85	13K	100
29/05/2026	-0,56%	-0,33	59,06	59,99	58,41	59,99	60K	100
28/05/2026	1,89%	1,10	59,39	59,27	58,50	59,58	767K	250
27/05/2026	1,09%	0,63	58,29	58,00	57,66	58,34	257K	36
26/05/2026	2,60%	1,46	57,66	56,73	56,73	57,76	780K	384
25/05/2026	-1,02%	-0,58	56,20	55,87	55,87	56,98	8K	108
22/05/2026	1,65%	0,92	56,78	55,86	55,86	56,78	33K	97
21/05/2026	0,22%	0,12	55,86	56,30	55,55	56,30	20K	220
20/05/2026	1,11%	0,61	55,74	55,48	55,48	55,77	29K	8
19/05/2026	-0,02%	-0,01	55,13	55,70	54,80	55,70	21K	15
18/05/2026	-4,00%	-2,30	55,14	54,89	54,60	55,35	553K	53
15/05/2026	2,21%	1,24	57,44	55,99	55,08	57,44	17K	65
14/05/2026	-3,27%	-1,90	56,20	56,65	55,77	56,70	31K	278
13/05/2026	4,91%	2,72	58,10	55,26	54,87	58,10	44K	184
12/05/2026	0,20%	0,11	55,38	55,65	54,63	55,65	32K	48
11/05/2026	1,23%	0,67	55,27	54,40	54,40	55,64	54K	14
08/05/2026	-0,46%	-0,25	54,60	55,40	54,60	55,40	313K	114
07/05/2026	-0,27%	-0,15	54,85	55,33	54,61	55,60	77K	436
06/05/2026	3,87%	2,05	55,00	54,66	54,02	55,24	117K	197
05/05/2026	-0,58%	-0,31	52,95	53,26	52,71	53,44	145K	337
04/05/2026	0,36%	0,19	53,26	53,07	53,07	54,10	52K	75
30/04/2026	0,13%	0,07	53,07	51,94	51,94	54,40	41K	174
29/04/2026	-5,19%	-2,90	53,00	54,02	53,00	54,02	78K	111
28/04/2026	0,20%	0,11	55,90	55,30	53,29	55,90	16K	89
27/04/2026	3,70%	1,99	55,79	53,80	53,49	55,79	200K	2.305
24/04/2026	-1,59%	-0,87	53,80	54,73	53,76	54,73	35K	40
23/04/2026	0,37%	0,20	54,67	54,40	53,76	54,67	22K	199
22/04/2026	-5,48%	-3,16	54,47	57,15	54,04	57,15	308K	400
20/04/2026	-0,47%	-0,27	57,63	57,73	57,43	58,08	67K	93
17/04/2026	-2,69%	-1,60	57,90	58,31	57,80	58,96	60K	281
16/04/2026	2,09%	1,22	59,50	58,57	57,24	59,50	43K	249
15/04/2026	-0,99%	-0,58	58,28	59,45	58,09	59,45	72K	774
14/04/2026	1,13%	0,66	58,86	58,20	58,16	58,97	38K	15
13/04/2026	1,04%	0,60	58,20	57,95	57,80	58,20	8M	17
10/04/2026	-2,22%	-1,31	57,60	59,50	57,36	59,50	104K	33
09/04/2026	-0,29%	-0,17	58,91	59,08	58,84	59,42	114K	32
08/04/2026	2,68%	1,54	59,08	57,48	57,48	59,51	39K	14
07/04/2026	-0,84%	-0,49	57,54	58,02	57,27	58,02	28K	9
06/04/2026	1,08%	0,62	58,03	57,48	57,13	58,03	173K	16
02/04/2026	-0,78%	-0,45	57,41	58,44	56,75	58,44	51K	23
01/04/2026	2,35%	1,33	57,86	58,14	57,84	58,32	55K	362
31/03/2026	2,22%	1,23	56,53	55,79	55,79	56,89	26K	115
30/03/2026	-2,52%	-1,43	55,30	57,30	55,07	57,30	7K	15
27/03/2026	-1,89%	-1,09	56,73	57,59	56,73	57,59	15K	87
26/03/2026	-6,04%	-3,72	57,82	62,16	57,58	62,16	71K	582
25/03/2026	4,98%	2,92	61,54	58,95	58,77	61,54	31K	9
24/03/2026	-0,14%	-0,08	58,62	58,70	57,97	58,74	237K	16
23/03/2026	0,00%	0,00	58,70	59,41	58,70	59,41	12K	14
20/03/2026	-1,15%	-0,68	58,70	59,98	58,70	60,00	46K	23
19/03/2026	-2,22%	-1,35	59,38	60,75	58,95	60,75	77K	19
18/03/2026	2,03%	1,21	60,73	60,59	60,42	61,08	68K	421
17/03/2026	-0,82%	-0,49	59,52	59,85	59,52	60,45	9K	12
16/03/2026	-1,82%	-1,11	60,01	60,36	60,01	61,57	106K	16
13/03/2026	0,44%	0,27	61,12	60,72	59,97	61,65	378K	834
12/03/2026	-1,85%	-1,15	60,85	62,00	60,33	62,00	859K	50
11/03/2026	-0,13%	-0,08	62,00	61,44	61,31	62,00	26K	386
10/03/2026	-0,69%	-0,43	62,08	62,35	62,00	62,44	5K	12
09/03/2026	-1,26%	-0,80	62,51	63,18	61,88	63,28	194K	29
06/03/2026	0,19%	0,12	63,31	63,83	63,13	63,83	112K	27
05/03/2026	-2,30%	-1,49	63,19	65,33	62,29	65,33	649K	33
04/03/2026	-3,55%	-2,38	64,68	65,70	63,30	65,70	436K	200
03/03/2026	2,74%	1,79	67,06	65,93	64,21	67,06	709K	322
02/03/2026	0,68%	0,44	65,27	65,48	63,97	65,48	394K	125
27/02/2026	0,28%	0,18	64,83	62,34	61,81	64,83	13K	103
26/02/2026	0,40%	0,26	64,65	62,16	61,51	64,65	170K	1.786
25/02/2026	-1,53%	-1,00	64,39	62,93	61,90	64,39	78K	21
24/02/2026	4,59%	2,87	65,39	62,75	61,80	65,39	136K	67
23/02/2026	-0,64%	-0,40	62,52	63,06	62,19	63,06	20K	10
20/02/2026	-1,70%	-1,09	62,92	63,88	62,92	63,90	71K	12
19/02/2026	4,18%	2,57	64,01	63,32	62,94	64,01	191K	21
18/02/2026	0,39%	0,24	61,44	62,75	61,44	62,98	50K	13
13/02/2026	0,89%	0,54	61,20	61,27	60,96	61,74	74K	38
12/02/2026	0,43%	0,26	60,66	61,00	60,66	61,24	69K	13
11/02/2026	-0,87%	-0,53	60,40	61,05	59,77	61,05	65K	12
10/02/2026	-0,33%	-0,20	60,93	61,38	60,82	61,38	18K	22
09/02/2026	-0,08%	-0,05	61,13	61,37	60,91	61,37	344K	7
06/02/2026	2,98%	1,77	61,18	60,05	59,99	61,18	20K	14
05/02/2026	-1,15%	-0,69	59,41	60,01	59,41	60,10	33K	7
04/02/2026	-2,28%	-1,40	60,10	61,00	59,00	61,00	133K	12
03/02/2026	-2,86%	-1,81	61,50	60,80	60,50	61,50	15K	9
02/02/2026	3,40%	2,08	63,31	61,23	60,60	63,31	7K	11
30/01/2026	1,71%	1,03	61,23	60,81	60,31	61,23	82K	229
29/01/2026	-4,93%	-3,12	60,20	61,07	60,20	61,10	66K	64
28/01/2026	2,44%	1,51	63,32	62,00	60,64	63,32	45K	220
27/01/2026	0,68%	0,42	61,81	61,51	61,46	61,87	77K	472
26/01/2026	-1,06%	-0,66	61,39	62,25	61,39	62,25	411K	1.470
23/01/2026	-0,64%	-0,40	62,05	62,64	61,99	62,81	82K	24
22/01/2026	-1,81%	-1,15	62,45	63,85	62,37	64,00	100K	21
21/01/2026	-0,34%	-0,22	63,60	64,46	63,04	64,46	324K	544
20/01/2026	-6,28%	-4,28	63,82	75,00	63,82	75,00	420K	279
19/01/2026	3,68%	2,42	68,10	66,70	65,00	73,05	195K	71
16/01/2026	1,61%	1,04	65,68	65,99	65,12	65,99	478K	29
15/01/2026	0,69%	0,44	64,64	64,85	64,45	64,85	32K	12
14/01/2026	0,93%	0,59	64,20	63,78	63,07	64,37	249K	2.500
13/01/2026	0,20%	0,13	63,61	64,62	63,61	64,62	133K	73
12/01/2026	1,34%	0,84	63,48	63,00	62,91	63,48	37K	20
09/01/2026	2,55%	1,56	62,64	61,92	61,50	62,64	293K	20
08/01/2026	0,20%	0,12	61,08	63,30	60,77	63,53	555K	996
07/01/2026	-1,38%	-0,85	60,96	62,43	60,96	62,74	367K	106
06/01/2026	1,20%	0,73	61,81	61,16	61,16	62,10	65K	17
05/01/2026	0,13%	0,08	61,08	61,50	60,84	61,68	4M	77
02/01/2026	1,77%	1,06	61,00	59,94	58,34	61,00	14K	8
30/12/2025	-0,71%	-0,43	59,94	60,06	59,94	60,06	18K	2
29/12/2025	-0,17%	-0,10	60,37	60,83	60,31	60,83	87K	250
26/12/2025	-0,69%	-0,42	60,47	61,50	60,30	61,50	6K	6
23/12/2025	-0,78%	-0,48	60,89	61,99	60,66	61,99	12K	8
22/12/2025	3,63%	2,15	61,37	59,50	59,47	61,49	112K	71
19/12/2025	3,35%	1,92	59,22	57,90	57,90	59,22	7K	4
18/12/2025	1,81%	1,02	57,30	56,90	56,90	57,69	37K	19
17/12/2025	-1,26%	-0,72	56,28	57,26	56,28	57,90	46K	336
16/12/2025	0,74%	0,42	57,00	57,90	56,45	57,90	81K	11
15/12/2025	0,00%	0,00	56,58	56,21	56,21	57,30	12K	6
12/12/2025	0,75%	0,42	56,58	53,50	53,27	57,24	44K	39
11/12/2025	0,52%	0,29	56,16	55,75	55,28	56,23	23K	6
10/12/2025	1,01%	0,56	55,87	55,68	55,19	56,13	16K	256
09/12/2025	-0,56%	-0,31	55,31	55,75	55,31	56,04	18K	39
08/12/2025	1,31%	0,72	55,62	54,55	54,55	55,62	285K	8
05/12/2025	1,39%	0,75	54,90	54,44	54,20	55,20	3K	19
04/12/2025	1,03%	0,55	54,15	53,49	53,40	54,47	15K	8
03/12/2025	-0,19%	-0,10	53,60	53,70	53,00	53,75	29K	7
02/12/2025	0,19%	0,10	53,70	53,50	53,50	53,93	10K	44
01/12/2025	-2,17%	-1,19	53,60	54,59	53,60	54,59	15K	11
28/11/2025	1,09%	0,59	54,79	54,70	54,22	54,79	870	5
27/11/2025	-0,59%	-0,32	54,20	57,89	53,99	57,89	5K	30
26/11/2025	0,59%	0,32	54,52	54,75	54,43	55,15	354K	75
25/11/2025	0,58%	0,31	54,20	54,20	53,65	54,25	28K	5
24/11/2025	0,09%	0,05	53,89	53,45	53,40	54,04	15K	7
21/11/2025	-0,83%	-0,45	53,84	52,91	52,91	53,84	76K	6
19/11/2025	0,11%	0,06	54,29	53,77	53,77	54,30	44K	60
18/11/2025	0,31%	0,17	54,23	53,85	53,75	54,23	141K	797
17/11/2025	-	-	54,06	54,38	54,06	54,39	7K	99

Date,Open,High,Low,Close,Volume
05-Jun-26,59.16,59.59,58.84,59.04,65705
03-Jun-26,57.13,57.70,57.07,57.08,467447
02-Jun-26,57.78,57.86,57.01,57.13,75207
01-Jun-26,58.85,58.85,57.28,57.78,12782
29-May-26,59.99,59.99,58.41,59.06,59771
28-May-26,59.27,59.58,58.50,59.39,766942
27-May-26,58.00,58.34,57.66,58.29,256985
26-May-26,56.73,57.76,56.73,57.66,779994
25-May-26,55.87,56.98,55.87,56.20,8420
22-May-26,55.86,56.78,55.86,56.78,32658
21-May-26,56.30,56.30,55.55,55.86,19525
20-May-26,55.48,55.77,55.48,55.74,29093
19-May-26,55.70,55.70,54.80,55.13,21355
18-May-26,54.89,55.35,54.60,55.14,553019
15-May-26,55.99,57.44,55.08,57.44,16609
14-May-26,56.65,56.70,55.77,56.20,30586
13-May-26,55.26,58.10,54.87,58.10,43872
12-May-26,55.65,55.65,54.63,55.38,31832
11-May-26,54.40,55.64,54.40,55.27,53952
08-May-26,55.40,55.40,54.60,54.60,313074
07-May-26,55.33,55.60,54.61,54.85,76919
06-May-26,54.66,55.24,54.02,55.00,117465
05-May-26,53.26,53.44,52.71,52.95,144638
04-May-26,53.07,54.10,53.07,53.26,52278
30-Apr-26,51.94,54.40,51.94,53.07,41120
29-Apr-26,54.02,54.02,53.00,53.00,78207
28-Apr-26,55.30,55.90,53.29,55.90,15515
27-Apr-26,53.80,55.79,53.49,55.79,199815
24-Apr-26,54.73,54.73,53.76,53.80,34741
23-Apr-26,54.40,54.67,53.76,54.67,22397
22-Apr-26,57.15,57.15,54.04,54.47,307805
20-Apr-26,57.73,58.08,57.43,57.63,67379
17-Apr-26,58.31,58.96,57.80,57.90,59657
16-Apr-26,58.57,59.50,57.24,59.50,42873
15-Apr-26,59.45,59.45,58.09,58.28,71956
14-Apr-26,58.20,58.97,58.16,58.86,37615
13-Apr-26,57.95,58.20,57.80,58.20,7906994
10-Apr-26,59.50,59.50,57.36,57.60,104456
09-Apr-26,59.08,59.42,58.84,58.91,113572
08-Apr-26,57.48,59.51,57.48,59.08,38919
07-Apr-26,58.02,58.02,57.27,57.54,28445
06-Apr-26,57.48,58.03,57.13,58.03,173005
02-Apr-26,58.44,58.44,56.75,57.41,51135
01-Apr-26,58.14,58.32,57.84,57.86,54693
31-Mar-26,55.79,56.89,55.79,56.53,26406
30-Mar-26,57.30,57.30,55.07,55.30,6665
27-Mar-26,57.59,57.59,56.73,56.73,15098
26-Mar-26,62.16,62.16,57.58,57.82,70710
25-Mar-26,58.95,61.54,58.77,61.54,31430
24-Mar-26,58.70,58.74,57.97,58.62,237394
23-Mar-26,59.41,59.41,58.70,58.70,11613
20-Mar-26,59.98,60.00,58.70,58.70,46227
19-Mar-26,60.75,60.75,58.95,59.38,77450
18-Mar-26,60.59,61.08,60.42,60.73,68172
17-Mar-26,59.85,60.45,59.52,59.52,9034
16-Mar-26,60.36,61.57,60.01,60.01,105712
13-Mar-26,60.72,61.65,59.97,61.12,378185
12-Mar-26,62.00,62.00,60.33,60.85,858806
11-Mar-26,61.44,62.00,61.31,62.00,26420
10-Mar-26,62.35,62.44,62.00,62.08,4660
09-Mar-26,63.18,63.28,61.88,62.51,194182
06-Mar-26,63.83,63.83,63.13,63.31,111935
05-Mar-26,65.33,65.33,62.29,63.19,649276
04-Mar-26,65.70,65.70,63.30,64.68,435632
03-Mar-26,65.93,67.06,64.21,67.06,708795
02-Mar-26,65.48,65.48,63.97,65.27,393711
27-Feb-26,62.34,64.83,61.81,64.83,13178
26-Feb-26,62.16,64.65,61.51,64.65,169787
25-Feb-26,62.93,64.39,61.90,64.39,78382
24-Feb-26,62.75,65.39,61.80,65.39,136357
23-Feb-26,63.06,63.06,62.19,62.52,19846
20-Feb-26,63.88,63.90,62.92,62.92,71189
19-Feb-26,63.32,64.01,62.94,64.01,191438
18-Feb-26,62.75,62.98,61.44,61.44,49682
13-Feb-26,61.27,61.74,60.96,61.20,73900
12-Feb-26,61.00,61.24,60.66,60.66,68844
11-Feb-26,61.05,61.05,59.77,60.40,65453
10-Feb-26,61.38,61.38,60.82,60.93,17787
09-Feb-26,61.37,61.37,60.91,61.13,343647
06-Feb-26,60.05,61.18,59.99,61.18,20359
05-Feb-26,60.01,60.10,59.41,59.41,32883
04-Feb-26,61.00,61.00,59.00,60.10,132953
03-Feb-26,60.80,61.50,60.50,61.50,15333
02-Feb-26,61.23,63.31,60.60,63.31,7023
30-Jan-26,60.81,61.23,60.31,61.23,81903
29-Jan-26,61.07,61.10,60.20,60.20,65606
28-Jan-26,62.00,63.32,60.64,63.32,44673
27-Jan-26,61.51,61.87,61.46,61.81,76541
26-Jan-26,62.25,62.25,61.39,61.39,410819
23-Jan-26,62.64,62.81,61.99,62.05,82106
22-Jan-26,63.85,64.00,62.37,62.45,100096
21-Jan-26,64.46,64.46,63.04,63.60,323768
20-Jan-26,75.00,75.00,63.82,63.82,419855
19-Jan-26,66.70,73.05,65.00,68.10,195243
16-Jan-26,65.99,65.99,65.12,65.68,477982
15-Jan-26,64.85,64.85,64.45,64.64,32191
14-Jan-26,63.78,64.37,63.07,64.20,249235
13-Jan-26,64.62,64.62,63.61,63.61,132977
12-Jan-26,63.00,63.48,62.91,63.48,36527
09-Jan-26,61.92,62.64,61.50,62.64,293468
08-Jan-26,63.30,63.53,60.77,61.08,555215
07-Jan-26,62.43,62.74,60.96,60.96,366723
06-Jan-26,61.16,62.10,61.16,61.81,65392
05-Jan-26,61.50,61.68,60.84,61.08,4457239
02-Jan-26,59.94,61.00,58.34,61.00,14266
30-Dec-25,60.06,60.06,59.94,59.94,17994
29-Dec-25,60.83,60.83,60.31,60.37,87228
26-Dec-25,61.50,61.50,60.30,60.47,5558
23-Dec-25,61.99,61.99,60.66,60.89,12081
22-Dec-25,59.50,61.49,59.47,61.37,111782
19-Dec-25,57.90,59.22,57.90,59.22,6624
18-Dec-25,56.90,57.69,56.90,57.30,37215
17-Dec-25,57.26,57.90,56.28,56.28,46172
16-Dec-25,57.90,57.90,56.45,57.00,80634
15-Dec-25,56.21,57.30,56.21,56.58,11527
12-Dec-25,53.50,57.24,53.27,56.58,43582
11-Dec-25,55.75,56.23,55.28,56.16,22758
10-Dec-25,55.68,56.13,55.19,55.87,16241
09-Dec-25,55.75,56.04,55.31,55.31,18134
08-Dec-25,54.55,55.62,54.55,55.62,285405
05-Dec-25,54.44,55.20,54.20,54.90,3182
04-Dec-25,53.49,54.47,53.40,54.15,14821
03-Dec-25,53.70,53.75,53.00,53.60,29106
02-Dec-25,53.50,53.93,53.50,53.70,10265
01-Dec-25,54.59,54.59,53.60,53.60,15270
28-Nov-25,54.70,54.79,54.22,54.79,870
27-Nov-25,57.89,57.89,53.99,54.20,5116
26-Nov-25,54.75,55.15,54.43,54.52,353799
25-Nov-25,54.20,54.25,53.65,54.20,28454
24-Nov-25,53.45,54.04,53.40,53.89,15416
21-Nov-25,52.91,53.84,52.91,53.84,76039
19-Nov-25,53.77,54.30,53.77,54.29,44079
18-Nov-25,53.85,54.23,53.75,54.23,141266
17-Nov-25,54.38,54.39,54.06,54.06,6831

*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