Cotação atual, histórico e gráfico do papel: BAGG39

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 BAGG39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	0,42%	0,23	54,60	54,50	54,50	54,60	7K	2
23/10/2025	-0,26%	-0,14	54,37	54,31	54,31	54,37	2K	3
22/10/2025	-0,16%	-0,09	54,51	54,35	54,35	54,51	1K	2
21/10/2025	0,65%	0,35	54,60	54,66	54,43	54,75	12K	36
20/10/2025	-0,55%	-0,30	54,25	51,83	51,83	54,45	117K	25
17/10/2025	-0,82%	-0,45	54,55	54,91	54,55	54,91	1K	2
16/10/2025	0,16%	0,09	55,00	54,61	54,57	55,20	4K	4

15/10/2025	-0,53%	-0,29	54,91	54,85	54,83	55,14	7K	5
14/10/2025	0,33%	0,18	55,20	55,48	55,01	55,50	5K	74
13/10/2025	-0,20%	-0,11	55,02	54,79	54,75	55,14	51K	690
10/10/2025	2,62%	1,41	55,13	54,55	54,55	55,32	4K	6
09/10/2025	0,07%	0,04	53,72	53,68	53,51	53,95	191K	1.845
08/10/2025	0,22%	0,12	53,68	53,56	53,56	53,68	32K	2
07/10/2025	0,68%	0,36	53,56	53,29	53,29	53,56	1K	3
06/10/2025	-0,76%	-0,41	53,20	53,20	53,20	53,20	3K	2
03/10/2025	0,66%	0,35	53,61	53,36	53,36	53,61	1K	2
02/10/2025	0,19%	0,10	53,26	53,26	53,26	53,26	319	1
01/10/2025	-0,67%	-0,36	53,16	53,55	53,16	53,58	17K	5
30/09/2025	0,00%	0,00	53,52	53,58	53,26	53,70	49K	97
29/09/2025	-0,06%	-0,03	53,52	53,40	53,40	53,77	242K	1.195
26/09/2025	0,28%	0,15	53,55	53,40	53,28	53,65	19K	339
25/09/2025	-0,09%	-0,05	53,40	53,40	53,40	53,40	54K	2
24/09/2025	0,66%	0,35	53,45	53,45	53,45	53,45	5K	1
23/09/2025	-0,84%	-0,45	53,10	53,34	53,00	53,35	3K	45
22/09/2025	0,09%	0,05	53,55	53,60	53,52	53,75	130K	407
19/09/2025	0,75%	0,40	53,50	53,55	53,28	53,70	19K	339
18/09/2025	-0,65%	-0,35	53,10	53,25	53,00	53,25	54K	4
17/09/2025	0,28%	0,15	53,45	53,49	53,45	53,49	640	4
16/09/2025	-0,74%	-0,40	53,30	53,65	53,28	53,65	25K	157
15/09/2025	-0,37%	-0,20	53,70	53,80	53,60	53,80	10K	190
12/09/2025	-0,55%	-0,30	53,90	54,45	53,84	54,45	22K	335
11/09/2025	0,00%	0,00	54,20	54,01	54,01	54,20	540	2
10/09/2025	-0,37%	-0,20	54,20	54,40	54,20	54,40	6K	3
09/09/2025	-0,27%	-0,15	54,40	54,52	54,35	54,70	51K	925
08/09/2025	0,55%	0,30	54,55	54,96	54,50	54,96	18K	329
05/09/2025	0,37%	0,20	54,25	53,83	53,83	54,25	14K	2
03/09/2025	0,09%	0,05	54,05	54,01	54,01	54,05	2K	2
02/09/2025	5,57%	2,85	54,00	53,92	53,87	57,00	8K	106
01/09/2025	-4,98%	-2,68	51,15	51,14	51,14	51,15	1K	5
29/08/2025	0,15%	0,08	53,83	53,90	53,83	53,90	1K	2
28/08/2025	-0,56%	-0,30	53,75	53,75	53,75	53,75	1K	2
27/08/2025	-0,28%	-0,15	54,05	54,30	53,80	54,30	18K	333
26/08/2025	0,59%	0,32	54,20	53,85	53,85	54,30	3K	47
25/08/2025	0,06%	0,03	53,88	53,90	53,65	53,95	32K	199
22/08/2025	-0,28%	-0,15	53,85	54,00	53,85	54,00	14K	3
21/08/2025	-0,74%	-0,40	54,00	54,00	54,00	54,00	972	7
20/08/2025	-0,27%	-0,15	54,40	55,36	54,10	55,36	19K	333
19/08/2025	1,30%	0,70	54,55	54,25	54,20	54,55	978	18
18/08/2025	0,56%	0,30	53,85	53,65	53,40	53,85	13K	234
14/08/2025	-0,46%	-0,25	53,55	53,55	53,50	53,55	3K	21
13/08/2025	1,13%	0,60	53,80	53,75	53,44	53,85	20K	339
12/08/2025	-1,48%	-0,80	53,20	53,42	53,20	53,42	7K	3
11/08/2025	0,93%	0,50	54,00	54,05	53,80	54,15	63K	258
08/08/2025	-1,29%	-0,70	53,50	53,50	53,50	53,50	481	1
07/08/2025	-0,37%	-0,20	54,20	53,90	53,90	54,20	2K	3
06/08/2025	-0,73%	-0,40	54,40	54,80	54,25	54,80	18K	330
05/08/2025	0,00%	0,00	54,80	54,74	54,55	54,85	6K	99
04/08/2025	0,15%	0,08	54,80	54,60	54,56	55,00	14K	241
01/08/2025	-0,51%	-0,28	54,72	54,35	54,35	54,72	4K	2
31/07/2025	-0,45%	-0,25	55,00	55,21	55,00	55,21	3K	8
29/07/2025	0,27%	0,15	55,25	55,30	54,80	55,35	21K	350
28/07/2025	1,57%	0,85	55,10	55,20	54,91	55,20	20K	188
24/07/2025	-0,37%	-0,20	54,25	54,25	54,25	54,25	1K	2
23/07/2025	-1,09%	-0,60	54,45	54,43	54,43	54,45	7K	12
22/07/2025	0,27%	0,15	55,05	55,10	54,89	55,22	19K	328
21/07/2025	0,92%	0,50	54,90	54,98	54,81	55,01	36K	537
17/07/2025	0,18%	0,10	54,40	54,40	54,40	54,40	489	1
16/07/2025	-0,33%	-0,18	54,30	54,55	54,30	54,55	979	2
15/07/2025	-0,95%	-0,52	54,48	54,90	54,24	54,90	18K	120
14/07/2025	0,82%	0,45	55,00	54,55	54,55	55,00	11K	17
11/07/2025	0,76%	0,41	54,55	54,55	54,55	54,55	763	2
09/07/2025	1,16%	0,62	54,14	53,80	53,55	54,19	53K	941
08/07/2025	-0,80%	-0,43	53,52	53,95	53,43	53,95	18K	192
02/07/2025	-2,26%	-1,25	53,95	54,00	53,95	54,00	14K	2
01/07/2025	1,12%	0,61	55,20	53,92	53,72	56,88	37K	525
26/06/2025	-0,15%	-0,08	54,59	54,90	54,48	54,90	18K	205
25/06/2025	0,29%	0,16	54,67	54,45	54,40	54,67	3K	6
24/06/2025	0,48%	0,26	54,51	54,25	54,19	54,51	63K	11
23/06/2025	-0,29%	-0,16	54,25	53,90	53,90	54,25	1K	2
20/06/2025	0,55%	0,30	54,41	56,00	53,85	56,00	18K	183
17/06/2025	-0,53%	-0,29	54,11	53,95	53,63	54,19	14K	263
13/06/2025	-0,26%	-0,14	54,40	55,10	54,28	55,25	18K	196
10/06/2025	0,91%	0,49	54,54	54,32	54,05	54,59	19K	349
09/06/2025	-0,41%	-0,22	54,05	54,30	54,05	54,30	1K	2
06/06/2025	-1,15%	-0,63	54,27	54,85	54,24	55,00	18K	191
05/06/2025	-0,44%	-0,24	54,90	54,81	54,78	54,90	4K	68
03/06/2025	-0,83%	-0,46	55,14	55,68	55,08	55,80	41K	108
02/06/2025	0,87%	0,48	55,60	58,97	55,60	59,16	40K	348
29/05/2025	-0,47%	-0,26	55,12	55,12	55,12	55,12	496	1
27/05/2025	0,54%	0,30	55,38	55,38	55,38	55,38	20K	5
23/05/2025	0,47%	0,26	55,08	55,98	55,05	56,40	19K	196
22/05/2025	0,00%	0,00	54,82	54,82	54,82	54,82	438	1
21/05/2025	-1,23%	-0,68	54,82	54,82	54,82	54,82	25K	1
20/05/2025	0,33%	0,18	55,50	55,32	55,32	55,62	3K	51
19/05/2025	-0,27%	-0,15	55,32	55,20	55,03	55,32	32K	578
16/05/2025	1,59%	0,87	55,47	55,98	55,46	56,16	18K	187
15/05/2025	-0,46%	-0,25	54,60	54,60	54,60	54,60	491	1
14/05/2025	-0,53%	-0,29	54,85	54,85	54,85	54,85	548	1
12/05/2025	-0,45%	-0,25	55,14	55,41	55,14	55,50	8K	6
09/05/2025	0,07%	0,04	55,39	55,68	55,33	55,80	18K	190
08/05/2025	-0,16%	-0,09	55,35	55,35	55,35	55,35	442	1
05/05/2025	-0,20%	-0,11	55,44	55,32	55,28	55,44	2K	40
02/05/2025	-0,77%	-0,43	55,55	59,03	55,34	59,04	19K	194
28/04/2025	0,00%	0,00	55,98	55,85	55,85	56,32	13K	185
22/04/2025	-2,27%	-1,30	55,98	56,34	55,88	56,38	29K	517
17/04/2025	0,02%	0,01	57,28	57,28	57,28	57,28	18K	1
14/04/2025	0,54%	0,31	57,27	56,97	56,96	57,36	14K	249
11/04/2025	-2,53%	-1,48	56,96	56,97	56,96	56,97	2K	3
08/04/2025	3,49%	1,97	58,44	56,36	56,36	58,44	1K	4
26/03/2025	-0,91%	-0,52	56,47	56,47	56,47	56,47	20K	1
12/03/2025	-2,95%	-1,73	56,99	57,30	56,99	57,30	115K	2
21/01/2025	-0,20%	-0,12	58,72	58,72	58,72	58,72	11K	1
16/01/2025	0,48%	0,28	58,84	58,84	58,84	58,84	235	2
13/01/2025	-2,16%	-1,29	58,56	58,56	58,56	58,56	175	1
02/01/2025	0,59%	0,35	59,85	59,90	59,85	59,90	119	2
11/12/2024	-0,53%	-0,32	59,50	59,50	59,50	59,50	476K	8
10/12/2024	0,00%	0,00	59,82	59,82	59,82	59,82	990K	181
04/12/2024	-0,81%	-0,49	59,82	59,60	59,60	59,82	990K	27
29/11/2024	5,94%	3,38	60,31	60,31	60,31	60,31	3K	1
21/11/2024	-0,23%	-0,13	56,93	56,93	56,93	56,93	7K	1
01/11/2024	0,63%	0,36	57,06	57,06	57,06	57,06	570	1
31/10/2024	0,21%	0,12	56,70	56,63	56,63	56,70	1K	2
22/10/2024	0,64%	0,36	56,58	56,58	56,58	56,58	19K	2
30/09/2024	0,00%	0,00	56,22	55,31	55,31	58,47	227K	6
23/09/2024	1,74%	0,96	56,22	56,22	56,22	56,22	5K	1
21/08/2024	-1,29%	-0,72	55,26	55,26	55,26	55,26	13K	1
07/08/2024	0,39%	0,22	55,98	55,98	55,98	55,98	559	1
26/07/2024	13,91%	6,81	55,76	55,70	55,59	55,77	28K	5
28/03/2024	2,94%	1,40	48,95	46,55	46,55	48,95	2K	2
13/10/2023	-1,23%	-0,59	47,55	47,55	47,55	47,55	951	1
09/10/2023	1,99%	0,94	48,14	48,14	48,14	48,14	48	1
11/09/2023	-0,48%	-0,23	47,20	47,20	47,20	47,20	519	2
26/06/2023	-	-	47,43	47,51	47,43	47,51	94	2

Date,Open,High,Low,Close,Volume
24-Oct-25,54.50,54.60,54.50,54.60,6596
23-Oct-25,54.31,54.37,54.31,54.37,1521
22-Oct-25,54.35,54.51,54.35,54.51,1088
21-Oct-25,54.66,54.75,54.43,54.60,12383
20-Oct-25,51.83,54.45,51.83,54.25,116688
17-Oct-25,54.91,54.91,54.55,54.55,1094
16-Oct-25,54.61,55.20,54.57,55.00,3954
15-Oct-25,54.85,55.14,54.83,54.91,6937
14-Oct-25,55.48,55.50,55.01,55.20,5138
13-Oct-25,54.79,55.14,54.75,55.02,50999
10-Oct-25,54.55,55.32,54.55,55.13,3736
09-Oct-25,53.68,53.95,53.51,53.72,191037
08-Oct-25,53.56,53.68,53.56,53.68,32315
07-Oct-25,53.29,53.56,53.29,53.56,1120
06-Oct-25,53.20,53.20,53.20,53.20,3138
03-Oct-25,53.36,53.61,53.36,53.61,1338
02-Oct-25,53.26,53.26,53.26,53.26,319
01-Oct-25,53.55,53.58,53.16,53.16,16979
30-Sep-25,53.58,53.70,53.26,53.52,49028
29-Sep-25,53.40,53.77,53.40,53.52,241764
26-Sep-25,53.40,53.65,53.28,53.55,19329
25-Sep-25,53.40,53.40,53.40,53.40,53880
24-Sep-25,53.45,53.45,53.45,53.45,4810
23-Sep-25,53.34,53.35,53.00,53.10,3349
22-Sep-25,53.60,53.75,53.52,53.55,129598
19-Sep-25,53.55,53.70,53.28,53.50,19313
18-Sep-25,53.25,53.25,53.00,53.10,54311
17-Sep-25,53.49,53.49,53.45,53.45,640
16-Sep-25,53.65,53.65,53.28,53.30,24735
15-Sep-25,53.80,53.80,53.60,53.70,10199
12-Sep-25,54.45,54.45,53.84,53.90,21858
11-Sep-25,54.01,54.20,54.01,54.20,540
10-Sep-25,54.40,54.40,54.20,54.20,5857
09-Sep-25,54.52,54.70,54.35,54.40,51063
08-Sep-25,54.96,54.96,54.50,54.55,17979
05-Sep-25,53.83,54.25,53.83,54.25,13827
03-Sep-25,54.01,54.05,54.01,54.05,2323
02-Sep-25,53.92,57.00,53.87,54.00,8304
01-Sep-25,51.14,51.15,51.14,51.15,1278
29-Aug-25,53.90,53.90,53.83,53.83,1239
28-Aug-25,53.75,53.75,53.75,53.75,1021
27-Aug-25,54.30,54.30,53.80,54.05,18449
26-Aug-25,53.85,54.30,53.85,54.20,2542
25-Aug-25,53.90,53.95,53.65,53.88,31584
22-Aug-25,54.00,54.00,53.85,53.85,13683
21-Aug-25,54.00,54.00,54.00,54.00,972
20-Aug-25,55.36,55.36,54.10,54.40,19076
19-Aug-25,54.25,54.55,54.20,54.55,978
18-Aug-25,53.65,53.85,53.40,53.85,13423
14-Aug-25,53.55,53.55,53.50,53.55,2569
13-Aug-25,53.75,53.85,53.44,53.80,19607
12-Aug-25,53.42,53.42,53.20,53.20,6881
11-Aug-25,54.05,54.15,53.80,54.00,63333
08-Aug-25,53.50,53.50,53.50,53.50,481
07-Aug-25,53.90,54.20,53.90,54.20,1513
06-Aug-25,54.80,54.80,54.25,54.40,17951
05-Aug-25,54.74,54.85,54.55,54.80,5804
04-Aug-25,54.60,55.00,54.56,54.80,14090
01-Aug-25,54.35,54.72,54.35,54.72,4362
31-Jul-25,55.21,55.21,55.00,55.00,2532
29-Jul-25,55.30,55.35,54.80,55.25,21326
28-Jul-25,55.20,55.20,54.91,55.10,19721
24-Jul-25,54.25,54.25,54.25,54.25,1464
23-Jul-25,54.43,54.45,54.43,54.45,6747
22-Jul-25,55.10,55.22,54.89,55.05,18540
21-Jul-25,54.98,55.01,54.81,54.90,35961
17-Jul-25,54.40,54.40,54.40,54.40,489
16-Jul-25,54.55,54.55,54.30,54.30,979
15-Jul-25,54.90,54.90,54.24,54.48,18122
14-Jul-25,54.55,55.00,54.55,55.00,10834
11-Jul-25,54.55,54.55,54.55,54.55,763
09-Jul-25,53.80,54.19,53.55,54.14,52914
08-Jul-25,53.95,53.95,53.43,53.52,17955
02-Jul-25,54.00,54.00,53.95,53.95,14027
01-Jul-25,53.92,56.88,53.72,55.20,37391
26-Jun-25,54.90,54.90,54.48,54.59,17962
25-Jun-25,54.45,54.67,54.40,54.67,2947
24-Jun-25,54.25,54.51,54.19,54.51,62915
23-Jun-25,53.90,54.25,53.90,54.25,1458
20-Jun-25,56.00,56.00,53.85,54.41,17992
17-Jun-25,53.95,54.19,53.63,54.11,14172
13-Jun-25,55.10,55.25,54.28,54.40,17983
10-Jun-25,54.32,54.59,54.05,54.54,18995
09-Jun-25,54.30,54.30,54.05,54.05,1300
06-Jun-25,54.85,55.00,54.24,54.27,18326
05-Jun-25,54.81,54.90,54.78,54.90,3727
03-Jun-25,55.68,55.80,55.08,55.14,40535
02-Jun-25,58.97,59.16,55.60,55.60,40121
29-May-25,55.12,55.12,55.12,55.12,496
27-May-25,55.38,55.38,55.38,55.38,19659
23-May-25,55.98,56.40,55.05,55.08,18556
22-May-25,54.82,54.82,54.82,54.82,438
21-May-25,54.82,54.82,54.82,54.82,25217
20-May-25,55.32,55.62,55.32,55.50,2828
19-May-25,55.20,55.32,55.03,55.32,31882
16-May-25,55.98,56.16,55.46,55.47,17977
15-May-25,54.60,54.60,54.60,54.60,491
14-May-25,54.85,54.85,54.85,54.85,548
12-May-25,55.41,55.50,55.14,55.14,7878
09-May-25,55.68,55.80,55.33,55.39,17963
08-May-25,55.35,55.35,55.35,55.35,442
05-May-25,55.32,55.44,55.28,55.44,2213
02-May-25,59.03,59.04,55.34,55.55,19141
28-Apr-25,55.85,56.32,55.85,55.98,12519
22-Apr-25,56.34,56.38,55.88,55.98,29005
17-Apr-25,57.28,57.28,57.28,57.28,17756
14-Apr-25,56.97,57.36,56.96,57.27,14244
11-Apr-25,56.97,56.97,56.96,56.96,1993
08-Apr-25,56.36,58.44,56.36,58.44,1148
26-Mar-25,56.47,56.47,56.47,56.47,20329
12-Mar-25,57.30,57.30,56.99,56.99,115055
21-Jan-25,58.72,58.72,58.72,58.72,10569
16-Jan-25,58.84,58.84,58.84,58.84,235
13-Jan-25,58.56,58.56,58.56,58.56,175
02-Jan-25,59.90,59.90,59.85,59.85,119
11-Dec-24,59.50,59.50,59.50,59.50,476000
10-Dec-24,59.82,59.82,59.82,59.82,990021
04-Dec-24,59.60,59.82,59.60,59.82,990059
29-Nov-24,60.31,60.31,60.31,60.31,3015
21-Nov-24,56.93,56.93,56.93,56.93,7400
01-Nov-24,57.06,57.06,57.06,57.06,570
31-Oct-24,56.63,56.70,56.63,56.70,1133
22-Oct-24,56.58,56.58,56.58,56.58,19237
30-Sep-24,55.31,58.47,55.31,56.22,226650
23-Sep-24,56.22,56.22,56.22,56.22,5059
21-Aug-24,55.26,55.26,55.26,55.26,12709
07-Aug-24,55.98,55.98,55.98,55.98,559
26-Jul-24,55.70,55.77,55.59,55.76,27858
28-Mar-24,46.55,48.95,46.55,48.95,1910
13-Oct-23,47.55,47.55,47.55,47.55,951
09-Oct-23,48.14,48.14,48.14,48.14,48
11-Sep-23,47.20,47.20,47.20,47.20,519
26-Jun-23,47.51,47.51,47.43,47.43,94

*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: BAGG39