Cotação atual, histórico e gráfico do papel: BAIQ39

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 BAIQ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,33%	0,23	69,22	69,22	69,22	69,22	4K	1
28/04/2025	-0,27%	-0,19	68,99	68,99	68,99	68,99	27K	1
25/04/2025	0,76%	0,52	69,18	69,15	69,15	69,75	11K	4
24/04/2025	3,19%	2,12	68,66	68,66	68,66	68,66	103K	1
23/04/2025	3,18%	2,05	66,54	66,22	66,22	66,54	172K	3
22/04/2025	-2,15%	-1,42	64,49	65,03	64,49	65,03	307K	3
17/04/2025	0,32%	0,21	65,91	65,91	65,91	65,91	65	1

16/04/2025	-3,79%	-2,59	65,70	70,62	65,65	70,62	9K	7
15/04/2025	-0,96%	-0,66	68,29	68,29	68,29	68,29	248K	1
14/04/2025	4,23%	2,80	68,95	68,95	68,95	68,95	103K	1
10/04/2025	0,05%	0,03	66,15	66,15	66,15	66,15	66	1
09/04/2025	6,70%	4,15	66,12	64,20	64,09	66,12	16K	4
08/04/2025	-1,38%	-0,87	61,97	64,27	61,97	64,27	336K	4
07/04/2025	-1,16%	-0,74	62,84	63,58	60,95	63,74	2M	10
04/04/2025	-2,48%	-1,62	63,58	63,12	63,12	63,58	821	3
03/04/2025	-7,41%	-5,22	65,20	65,90	65,20	65,90	14K	5
02/04/2025	1,47%	1,02	70,42	68,02	68,02	70,42	38K	8
01/04/2025	0,14%	0,10	69,40	69,36	69,36	69,40	9K	3
31/03/2025	-0,97%	-0,68	69,30	67,87	67,87	69,30	3K	4
28/03/2025	-3,60%	-2,61	69,98	69,98	69,98	69,98	4K	2
27/03/2025	-1,98%	-1,47	72,59	72,66	72,50	72,66	155K	4
26/03/2025	0,45%	0,33	74,06	74,47	74,06	74,47	3K	2
25/03/2025	-0,11%	-0,08	73,73	73,61	73,59	73,73	159K	3
24/03/2025	2,73%	1,96	73,81	73,33	73,33	73,81	225K	3
21/03/2025	1,13%	0,80	71,85	71,80	71,80	71,85	256K	2
20/03/2025	-0,70%	-0,50	71,05	72,49	71,05	72,49	134K	3
19/03/2025	0,79%	0,56	71,55	71,55	71,55	71,55	20K	1
18/03/2025	-2,57%	-1,87	70,99	71,74	70,99	71,74	52K	2
17/03/2025	0,90%	0,65	72,86	71,66	71,66	72,89	75K	6
14/03/2025	2,16%	1,53	72,21	70,21	70,21	72,21	106K	4
13/03/2025	-2,66%	-1,93	70,68	71,36	70,68	71,36	198K	3
12/03/2025	1,11%	0,80	72,61	72,68	72,27	72,68	236K	3
11/03/2025	0,86%	0,61	71,81	71,20	71,20	71,81	46K	6
10/03/2025	-3,64%	-2,69	71,20	71,14	71,14	71,20	327K	2
07/03/2025	1,05%	0,77	73,89	73,10	73,10	73,89	188K	3
06/03/2025	-3,09%	-2,33	73,12	77,33	73,12	77,33	279K	6
05/03/2025	-1,31%	-1,00	75,45	74,49	74,49	75,46	421K	6
28/02/2025	0,79%	0,60	76,45	75,90	75,84	76,45	285K	5
27/02/2025	-2,19%	-1,70	75,85	78,32	75,85	78,32	90K	3
26/02/2025	0,99%	0,76	77,55	77,27	77,27	77,55	254K	2
25/02/2025	-1,16%	-0,90	76,79	76,08	75,79	76,79	135K	3
24/02/2025	-1,12%	-0,88	77,69	77,68	77,26	78,89	167K	5
21/02/2025	-2,26%	-1,82	78,57	80,38	78,57	80,38	74K	6
20/02/2025	-0,42%	-0,34	80,39	81,02	80,04	81,02	44K	6
19/02/2025	-0,28%	-0,23	80,73	81,59	80,73	81,59	125K	3
18/02/2025	1,00%	0,80	80,96	80,64	80,64	80,96	13K	2
17/02/2025	-0,66%	-0,53	80,16	81,00	80,16	81,10	9K	6
14/02/2025	0,04%	0,03	80,69	80,24	80,24	80,69	244K	5
13/02/2025	0,83%	0,66	80,66	80,34	80,34	80,80	59K	3
12/02/2025	0,19%	0,15	80,00	79,24	79,24	80,00	27K	5
11/02/2025	-0,66%	-0,53	79,85	81,51	79,57	81,51	134K	9
10/02/2025	2,03%	1,60	80,38	79,89	79,89	80,50	43K	7
07/02/2025	0,31%	0,24	78,78	79,62	78,77	79,63	224K	9
06/02/2025	-0,58%	-0,46	78,54	78,90	78,54	79,09	32K	5
05/02/2025	0,32%	0,25	79,00	79,08	78,88	79,08	241K	4
04/02/2025	2,22%	1,71	78,75	78,75	78,75	78,75	112K	1
03/02/2025	-1,13%	-0,88	77,04	77,92	77,04	77,93	144K	11
31/01/2025	-0,46%	-0,36	77,92	80,23	77,92	80,23	94K	13
29/01/2025	-0,74%	-0,58	78,28	77,50	77,50	78,40	117K	5
28/01/2025	1,78%	1,38	78,86	77,44	77,44	79,15	106K	13
27/01/2025	-3,15%	-2,52	77,48	78,43	77,48	79,15	412K	16
24/01/2025	-0,17%	-0,14	80,00	80,14	80,00	80,47	317K	4
23/01/2025	-0,19%	-0,15	80,14	80,04	79,74	80,14	6K	12
22/01/2025	-0,42%	-0,34	80,29	82,50	80,29	82,50	248K	15
21/01/2025	0,09%	0,07	80,63	79,83	79,83	80,63	41K	2
20/01/2025	1,00%	0,80	80,56	80,09	80,09	80,58	41K	6
17/01/2025	1,80%	1,41	79,76	80,07	79,76	80,07	479	2
16/01/2025	0,18%	0,14	78,35	78,21	78,21	78,59	123K	4
15/01/2025	2,09%	1,60	78,21	78,17	77,99	78,21	2K	4
14/01/2025	0,01%	0,01	76,61	76,61	76,61	76,61	77K	1
13/01/2025	-1,17%	-0,91	76,60	77,44	76,55	77,44	23K	10
10/01/2025	-2,23%	-1,77	77,51	79,28	77,51	79,28	14K	4
08/01/2025	0,35%	0,28	79,28	76,34	76,34	79,63	59K	4
07/01/2025	-2,08%	-1,68	79,00	80,08	79,00	80,08	33K	7
06/01/2025	0,46%	0,37	80,68	81,67	80,34	82,16	191K	71
03/01/2025	14,73%	10,31	80,31	71,00	71,00	80,31	343K	7
02/01/2025	-13,07%	-10,52	70,00	80,49	70,00	80,49	352K	7
30/12/2024	-0,81%	-0,66	80,52	81,12	78,10	81,12	55K	9
27/12/2024	-3,33%	-2,80	81,18	81,28	81,18	81,28	157K	2
26/12/2024	2,92%	2,38	83,98	82,26	82,24	83,98	200K	7
23/12/2024	2,36%	1,88	81,60	80,30	80,30	81,60	512K	6
20/12/2024	-0,10%	-0,08	79,72	78,87	78,79	79,75	192K	6
19/12/2024	-2,30%	-1,88	79,80	80,68	79,50	81,12	543K	6
18/12/2024	-0,41%	-0,34	81,68	83,71	81,68	83,71	632K	69
17/12/2024	-0,44%	-0,36	82,02	83,28	82,02	83,28	37K	5
16/12/2024	2,06%	1,66	82,38	82,51	82,38	82,51	331K	25
13/12/2024	0,96%	0,77	80,72	80,70	80,47	80,72	250K	3
12/12/2024	-0,36%	-0,29	79,95	79,65	79,65	80,58	150K	8
11/12/2024	0,12%	0,10	80,24	89,63	80,24	89,63	286K	3
10/12/2024	-1,40%	-1,14	80,14	81,40	80,14	81,40	174K	3
09/12/2024	2,14%	1,70	81,28	81,28	81,28	81,28	282K	1
05/12/2024	-0,62%	-0,50	79,58	80,04	79,13	80,04	189K	4
04/12/2024	1,82%	1,43	80,08	81,40	80,08	81,40	179K	25
03/12/2024	-0,41%	-0,32	78,65	79,00	78,65	79,21	66K	5
02/12/2024	1,83%	1,42	78,97	78,72	78,72	79,07	116K	5
29/11/2024	0,03%	0,02	77,55	77,82	77,24	77,82	533K	12
28/11/2024	2,35%	1,78	77,53	76,75	76,75	77,53	19K	4
27/11/2024	0,29%	0,22	75,75	74,02	74,02	78,21	368K	13
26/11/2024	0,25%	0,19	75,53	75,68	75,53	75,68	73K	2
25/11/2024	0,95%	0,71	75,34	73,73	73,73	75,34	67K	5
22/11/2024	0,01%	0,01	74,63	76,23	74,63	76,23	94K	5
21/11/2024	1,62%	1,19	74,62	73,15	73,15	74,89	238K	8
19/11/2024	1,41%	1,02	73,43	73,43	73,43	73,43	297K	1
18/11/2024	-2,46%	-1,83	72,41	72,41	72,41	72,41	44K	1
14/11/2024	-1,71%	-1,29	74,24	73,97	73,92	74,48	264K	25
13/11/2024	1,22%	0,91	75,53	74,62	74,62	76,72	18K	4
12/11/2024	-0,25%	-0,19	74,62	74,76	74,34	74,76	89K	6
11/11/2024	0,90%	0,67	74,81	77,22	74,60	77,22	1M	9
08/11/2024	-0,04%	-0,03	74,14	76,56	74,14	76,56	750K	5
07/11/2024	2,28%	1,65	74,17	73,48	73,41	74,48	2K	11
06/11/2024	1,06%	0,76	72,52	73,14	72,44	73,40	226K	7
05/11/2024	0,42%	0,30	71,76	73,04	71,60	73,04	156K	5
04/11/2024	-1,37%	-0,99	71,46	73,04	71,29	73,04	303K	5
01/11/2024	2,33%	1,65	72,45	71,82	71,82	72,52	384K	9
31/10/2024	-1,99%	-1,44	70,80	72,00	70,70	72,00	15K	8
30/10/2024	-1,70%	-1,25	72,24	73,85	71,93	73,85	10K	4
29/10/2024	2,74%	1,96	73,49	72,53	72,53	73,49	288K	22
28/10/2024	0,76%	0,54	71,53	71,81	71,47	71,81	50K	5
25/10/2024	0,51%	0,36	70,99	71,54	70,99	71,54	223K	4
24/10/2024	0,28%	0,20	70,63	71,02	70,63	71,02	14K	3
23/10/2024	-1,16%	-0,83	70,43	71,20	70,04	71,20	113K	5
22/10/2024	-0,29%	-0,21	71,26	71,19	71,19	71,26	47K	4
21/10/2024	-0,14%	-0,10	71,47	72,43	71,26	72,43	91K	12
18/10/2024	1,53%	1,08	71,57	70,99	70,99	71,96	156K	9
17/10/2024	-0,66%	-0,47	70,49	72,49	70,49	72,49	236K	13
16/10/2024	0,40%	0,28	70,96	70,80	70,18	70,96	465K	4
15/10/2024	-0,72%	-0,51	70,68	71,45	70,29	71,46	227K	6
14/10/2024	0,18%	0,13	71,19	71,38	70,63	71,39	57K	7
11/10/2024	1,18%	0,83	71,06	71,05	71,05	71,06	96K	2
10/10/2024	-0,07%	-0,05	70,23	70,23	70,23	70,23	163K	1
09/10/2024	1,68%	1,16	70,28	67,98	67,98	70,28	731K	3
08/10/2024	1,22%	0,83	69,12	68,30	68,30	69,12	122K	3
07/10/2024	0,43%	0,29	68,29	68,86	68,01	68,86	51K	7
04/10/2024	-	-	68,00	67,72	67,72	68,00	676K	2

Date,Open,High,Low,Close,Volume
29-Apr-25,69.22,69.22,69.22,69.22,4360
28-Apr-25,68.99,68.99,68.99,68.99,26699
25-Apr-25,69.15,69.75,69.15,69.18,10587
24-Apr-25,68.66,68.66,68.66,68.66,103058
23-Apr-25,66.22,66.54,66.22,66.54,171537
22-Apr-25,65.03,65.03,64.49,64.49,307378
17-Apr-25,65.91,65.91,65.91,65.91,65
16-Apr-25,70.62,70.62,65.65,65.70,8637
15-Apr-25,68.29,68.29,68.29,68.29,247960
14-Apr-25,68.95,68.95,68.95,68.95,103425
10-Apr-25,66.15,66.15,66.15,66.15,66
09-Apr-25,64.20,66.12,64.09,66.12,15627
08-Apr-25,64.27,64.27,61.97,61.97,335779
07-Apr-25,63.58,63.74,60.95,62.84,1870100
04-Apr-25,63.12,63.58,63.12,63.58,821
03-Apr-25,65.90,65.90,65.20,65.20,14396
02-Apr-25,68.02,70.42,68.02,70.42,37633
01-Apr-25,69.36,69.40,69.36,69.40,8671
31-Mar-25,67.87,69.30,67.87,69.30,2816
28-Mar-25,69.98,69.98,69.98,69.98,4198
27-Mar-25,72.66,72.66,72.50,72.59,154924
26-Mar-25,74.47,74.47,74.06,74.06,2518
25-Mar-25,73.61,73.73,73.59,73.73,159396
24-Mar-25,73.33,73.81,73.33,73.81,224576
21-Mar-25,71.80,71.85,71.80,71.85,256072
20-Mar-25,72.49,72.49,71.05,71.05,134072
19-Mar-25,71.55,71.55,71.55,71.55,19819
18-Mar-25,71.74,71.74,70.99,70.99,52344
17-Mar-25,71.66,72.89,71.66,72.86,74571
14-Mar-25,70.21,72.21,70.21,72.21,105599
13-Mar-25,71.36,71.36,70.68,70.68,197766
12-Mar-25,72.68,72.68,72.27,72.61,235709
11-Mar-25,71.20,71.81,71.20,71.81,45943
10-Mar-25,71.14,71.20,71.14,71.20,326765
07-Mar-25,73.10,73.89,73.10,73.89,188269
06-Mar-25,77.33,77.33,73.12,73.12,279356
05-Mar-25,74.49,75.46,74.49,75.45,420741
28-Feb-25,75.90,76.45,75.84,76.45,285239
27-Feb-25,78.32,78.32,75.85,75.85,90446
26-Feb-25,77.27,77.55,77.27,77.55,254183
25-Feb-25,76.08,76.79,75.79,76.79,134507
24-Feb-25,77.68,78.89,77.26,77.69,167248
21-Feb-25,80.38,80.38,78.57,78.57,73919
20-Feb-25,81.02,81.02,80.04,80.39,43673
19-Feb-25,81.59,81.59,80.73,80.73,124977
18-Feb-25,80.64,80.96,80.64,80.96,13275
17-Feb-25,81.00,81.10,80.16,80.16,9450
14-Feb-25,80.24,80.69,80.24,80.69,244070
13-Feb-25,80.34,80.80,80.34,80.66,58719
12-Feb-25,79.24,80.00,79.24,80.00,26945
11-Feb-25,81.51,81.51,79.57,79.85,133692
10-Feb-25,79.89,80.50,79.89,80.38,43278
07-Feb-25,79.62,79.63,78.77,78.78,223664
06-Feb-25,78.90,79.09,78.54,78.54,32294
05-Feb-25,79.08,79.08,78.88,79.00,240528
04-Feb-25,78.75,78.75,78.75,78.75,111588
03-Feb-25,77.92,77.93,77.04,77.04,144072
31-Jan-25,80.23,80.23,77.92,77.92,93958
29-Jan-25,77.50,78.40,77.50,78.28,116576
28-Jan-25,77.44,79.15,77.44,78.86,106135
27-Jan-25,78.43,79.15,77.48,77.48,411897
24-Jan-25,80.14,80.47,80.00,80.00,317328
23-Jan-25,80.04,80.14,79.74,80.14,6464
22-Jan-25,82.50,82.50,80.29,80.29,248144
21-Jan-25,79.83,80.63,79.83,80.63,41043
20-Jan-25,80.09,80.58,80.09,80.56,40638
17-Jan-25,80.07,80.07,79.76,79.76,479
16-Jan-25,78.21,78.59,78.21,78.35,122698
15-Jan-25,78.17,78.21,77.99,78.21,1954
14-Jan-25,76.61,76.61,76.61,76.61,77069
13-Jan-25,77.44,77.44,76.55,76.60,23106
10-Jan-25,79.28,79.28,77.51,77.51,13582
08-Jan-25,76.34,79.63,76.34,79.28,59228
07-Jan-25,80.08,80.08,79.00,79.00,33324
06-Jan-25,81.67,82.16,80.34,80.68,191073
03-Jan-25,71.00,80.31,71.00,80.31,342580
02-Jan-25,80.49,80.49,70.00,70.00,351958
30-Dec-24,81.12,81.12,78.10,80.52,55019
27-Dec-24,81.28,81.28,81.18,81.18,157408
26-Dec-24,82.26,83.98,82.24,83.98,199937
23-Dec-24,80.30,81.60,80.30,81.60,512434
20-Dec-24,78.87,79.75,78.79,79.72,191700
19-Dec-24,80.68,81.12,79.50,79.80,543419
18-Dec-24,83.71,83.71,81.68,81.68,631844
17-Dec-24,83.28,83.28,82.02,82.02,36927
16-Dec-24,82.51,82.51,82.38,82.38,330756
13-Dec-24,80.70,80.72,80.47,80.72,250117
12-Dec-24,79.65,80.58,79.65,79.95,150107
11-Dec-24,89.63,89.63,80.24,80.24,285904
10-Dec-24,81.40,81.40,80.14,80.14,173939
09-Dec-24,81.28,81.28,81.28,81.28,281879
05-Dec-24,80.04,80.04,79.13,79.58,189000
04-Dec-24,81.40,81.40,80.08,80.08,179384
03-Dec-24,79.00,79.21,78.65,78.65,65748
02-Dec-24,78.72,79.07,78.72,78.97,116273
29-Nov-24,77.82,77.82,77.24,77.55,533448
28-Nov-24,76.75,77.53,76.75,77.53,18983
27-Nov-24,74.02,78.21,74.02,75.75,368149
26-Nov-24,75.68,75.68,75.53,75.53,72815
25-Nov-24,73.73,75.34,73.73,75.34,66805
22-Nov-24,76.23,76.23,74.63,74.63,94074
21-Nov-24,73.15,74.89,73.15,74.62,238202
19-Nov-24,73.43,73.43,73.43,73.43,296877
18-Nov-24,72.41,72.41,72.41,72.41,43952
14-Nov-24,73.97,74.48,73.92,74.24,263927
13-Nov-24,74.62,76.72,74.62,75.53,18364
12-Nov-24,74.76,74.76,74.34,74.62,89192
11-Nov-24,77.22,77.22,74.60,74.81,1161827
08-Nov-24,76.56,76.56,74.14,74.14,749835
07-Nov-24,73.48,74.48,73.41,74.17,2216
06-Nov-24,73.14,73.40,72.44,72.52,225615
05-Nov-24,73.04,73.04,71.60,71.76,156366
04-Nov-24,73.04,73.04,71.29,71.46,302509
01-Nov-24,71.82,72.52,71.82,72.45,383861
31-Oct-24,72.00,72.00,70.70,70.80,14523
30-Oct-24,73.85,73.85,71.93,72.24,9935
29-Oct-24,72.53,73.49,72.53,73.49,287654
28-Oct-24,71.81,71.81,71.47,71.53,50071
25-Oct-24,71.54,71.54,70.99,70.99,222557
24-Oct-24,71.02,71.02,70.63,70.63,13994
23-Oct-24,71.20,71.20,70.04,70.43,112865
22-Oct-24,71.19,71.26,71.19,71.26,47170
21-Oct-24,72.43,72.43,71.26,71.47,91481
18-Oct-24,70.99,71.96,70.99,71.57,155697
17-Oct-24,72.49,72.49,70.49,70.49,236434
16-Oct-24,70.80,70.96,70.18,70.96,464779
15-Oct-24,71.45,71.46,70.29,70.68,227417
14-Oct-24,71.38,71.39,70.63,71.19,56962
11-Oct-24,71.05,71.06,71.05,71.06,95717
10-Oct-24,70.23,70.23,70.23,70.23,162512
09-Oct-24,67.98,70.28,67.98,70.28,731236
08-Oct-24,68.30,69.12,68.30,69.12,121580
07-Oct-24,68.86,68.86,68.01,68.29,51133
04-Oct-24,67.72,68.00,67.72,68.00,676300

*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: BAIQ39