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
26/08/2025	0,38%	0,31	81,41	81,05	81,05	81,60	2K	10
25/08/2025	-0,33%	-0,27	81,10	81,37	80,98	81,37	32K	90
22/08/2025	1,67%	1,34	81,37	79,89	79,89	81,53	11K	8
21/08/2025	-0,02%	-0,02	80,03	79,99	79,92	80,40	32K	26
20/08/2025	-1,79%	-1,46	80,05	81,95	79,52	81,95	19K	24
19/08/2025	-0,79%	-0,65	81,51	83,36	81,44	83,36	52K	69
18/08/2025	0,87%	0,71	82,16	81,45	81,15	82,16	27K	48

15/08/2025	-0,07%	-0,06	81,45	81,45	81,45	81,45	162	2
14/08/2025	-0,71%	-0,58	81,51	82,86	81,41	82,86	25K	20
13/08/2025	0,50%	0,41	82,09	81,68	81,68	82,29	4K	16
12/08/2025	0,62%	0,50	81,68	81,18	80,64	81,68	26K	19
11/08/2025	-0,39%	-0,32	81,18	81,50	81,18	82,09	104K	309
08/08/2025	1,10%	0,89	81,50	81,20	81,11	81,54	3K	8
07/08/2025	-0,58%	-0,47	80,61	81,76	80,61	81,76	22K	18
06/08/2025	-0,17%	-0,14	81,08	80,85	80,60	81,08	5K	8
05/08/2025	-0,11%	-0,09	81,22	82,61	81,05	82,61	20K	10
04/08/2025	1,09%	0,88	81,31	80,79	80,67	81,55	12K	11
01/08/2025	-3,75%	-3,13	80,43	81,85	80,00	81,85	21K	24
31/07/2025	0,37%	0,31	83,56	84,74	83,56	84,74	20K	12
30/07/2025	-0,23%	-0,19	83,25	84,05	83,19	84,32	155K	64
29/07/2025	-8,31%	-7,56	83,44	91,91	83,16	92,00	49K	30
28/07/2025	9,28%	7,73	91,00	83,80	83,60	91,00	39K	27
25/07/2025	1,30%	1,07	83,27	82,82	82,31	83,27	18K	9
24/07/2025	0,15%	0,12	82,20	82,06	82,00	84,15	27K	28
23/07/2025	-0,18%	-0,15	82,08	82,55	82,08	82,63	43K	14
22/07/2025	-0,76%	-0,63	82,23	81,90	81,57	82,28	76K	17
21/07/2025	0,08%	0,07	82,86	82,61	82,56	83,14	41K	15
18/07/2025	0,47%	0,39	82,79	82,40	81,99	82,79	19K	7
17/07/2025	0,80%	0,65	82,40	81,51	81,51	82,47	29K	8
16/07/2025	0,78%	0,63	81,75	81,30	81,00	81,75	21K	9
15/07/2025	-0,01%	-0,01	81,12	82,00	81,12	82,00	50K	11
14/07/2025	1,30%	1,04	81,13	80,96	80,00	81,23	21K	11
11/07/2025	-0,85%	-0,69	80,09	81,36	80,09	81,36	14K	14
10/07/2025	0,85%	0,68	80,78	80,60	80,59	80,89	17M	8
09/07/2025	0,88%	0,70	80,10	81,18	79,40	81,18	38K	12
08/07/2025	-0,21%	-0,17	79,40	79,70	79,35	79,70	30K	7
07/07/2025	0,67%	0,53	79,57	79,82	79,19	79,82	284K	7
03/07/2025	0,51%	0,40	79,04	79,36	79,04	79,90	11K	10
02/07/2025	-0,15%	-0,12	78,64	78,50	78,34	78,66	9K	8
01/07/2025	-1,38%	-1,10	78,76	79,09	78,76	79,09	6K	5
26/06/2025	-0,04%	-0,03	79,86	80,14	79,41	80,30	2K	4
25/06/2025	1,05%	0,83	79,89	80,03	79,41	80,03	49K	8
24/06/2025	2,46%	1,90	79,06	79,06	79,06	79,06	141K	1
23/06/2025	1,06%	0,81	77,16	77,92	76,73	77,92	3K	4
20/06/2025	-0,83%	-0,64	76,35	76,35	76,35	76,35	8K	1
18/06/2025	0,23%	0,18	76,99	77,20	76,99	77,20	152K	2
17/06/2025	-1,13%	-0,88	76,81	76,81	76,81	76,81	227K	1
16/06/2025	0,84%	0,65	77,69	77,70	77,29	77,73	131K	6
13/06/2025	-1,42%	-1,11	77,04	77,56	76,83	77,56	129K	4
12/06/2025	0,19%	0,15	78,15	78,01	78,01	78,25	547	4
11/06/2025	0,03%	0,02	78,00	79,09	78,00	79,09	3K	3
10/06/2025	-0,01%	-0,01	77,98	77,47	77,47	77,98	2K	2
09/06/2025	1,00%	0,77	77,99	77,73	77,73	78,24	1K	4
05/06/2025	-0,21%	-0,16	77,22	77,30	77,22	77,30	13K	4
04/06/2025	0,72%	0,55	77,38	77,38	77,38	77,38	77	1
03/06/2025	-0,09%	-0,07	76,83	76,70	76,70	77,01	130K	4
02/06/2025	0,50%	0,38	76,90	76,52	76,15	76,90	4K	6
30/05/2025	0,04%	0,03	76,52	76,91	76,50	76,91	223K	3
29/05/2025	-0,88%	-0,68	76,49	77,17	76,48	77,17	844	3
28/05/2025	3,17%	2,37	77,17	78,32	76,82	78,32	26K	12
26/05/2025	-1,18%	-0,89	74,80	74,01	74,01	76,13	1K	5
23/05/2025	-0,56%	-0,43	75,69	75,55	75,22	75,69	6K	3
22/05/2025	0,14%	0,11	76,12	76,12	76,12	76,12	761	1
21/05/2025	-5,01%	-4,01	76,01	76,94	76,01	76,94	3K	4
20/05/2025	3,71%	2,86	80,02	77,55	76,78	80,02	365K	5
19/05/2025	0,47%	0,36	77,16	77,00	76,59	77,16	50K	5
15/05/2025	-0,26%	-0,20	76,80	76,95	76,80	76,96	3K	4
14/05/2025	2,35%	1,77	77,00	77,00	77,00	77,00	14K	1
12/05/2025	4,50%	3,24	75,23	72,72	72,72	75,27	21K	8
09/05/2025	-0,72%	-0,52	71,99	72,21	71,99	72,21	433	2
07/05/2025	0,86%	0,62	72,51	71,85	71,85	72,51	63K	3
06/05/2025	-0,54%	-0,39	71,89	71,80	71,80	72,26	53K	5
05/05/2025	0,67%	0,48	72,28	73,04	72,28	73,04	170K	3
02/05/2025	3,80%	2,63	71,80	71,73	71,73	72,08	29K	3
30/04/2025	-0,07%	-0,05	69,17	69,17	69,17	69,17	121K	2
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	-	-	78,28	77,50	77,50	78,40	117K	5

Date,Open,High,Low,Close,Volume
26-Aug-25,81.05,81.60,81.05,81.41,2363
25-Aug-25,81.37,81.37,80.98,81.10,32458
22-Aug-25,79.89,81.53,79.89,81.37,10909
21-Aug-25,79.99,80.40,79.92,80.03,32173
20-Aug-25,81.95,81.95,79.52,80.05,19255
19-Aug-25,83.36,83.36,81.44,81.51,51782
18-Aug-25,81.45,82.16,81.15,82.16,26737
15-Aug-25,81.45,81.45,81.45,81.45,162
14-Aug-25,82.86,82.86,81.41,81.51,24564
13-Aug-25,81.68,82.29,81.68,82.09,3524
12-Aug-25,81.18,81.68,80.64,81.68,26351
11-Aug-25,81.50,82.09,81.18,81.18,104396
08-Aug-25,81.20,81.54,81.11,81.50,3254
07-Aug-25,81.76,81.76,80.61,80.61,21664
06-Aug-25,80.85,81.08,80.60,81.08,4857
05-Aug-25,82.61,82.61,81.05,81.22,20290
04-Aug-25,80.79,81.55,80.67,81.31,11724
01-Aug-25,81.85,81.85,80.00,80.43,21452
31-Jul-25,84.74,84.74,83.56,83.56,20452
30-Jul-25,84.05,84.32,83.19,83.25,154801
29-Jul-25,91.91,92.00,83.16,83.44,49322
28-Jul-25,83.80,91.00,83.60,91.00,39179
25-Jul-25,82.82,83.27,82.31,83.27,17644
24-Jul-25,82.06,84.15,82.00,82.20,26961
23-Jul-25,82.55,82.63,82.08,82.08,43067
22-Jul-25,81.90,82.28,81.57,82.23,76322
21-Jul-25,82.61,83.14,82.56,82.86,40590
18-Jul-25,82.40,82.79,81.99,82.79,18647
17-Jul-25,81.51,82.47,81.51,82.40,29437
16-Jul-25,81.30,81.75,81.00,81.75,20958
15-Jul-25,82.00,82.00,81.12,81.12,49978
14-Jul-25,80.96,81.23,80.00,81.13,21424
11-Jul-25,81.36,81.36,80.09,80.09,13687
10-Jul-25,80.60,80.89,80.59,80.78,17350568
09-Jul-25,81.18,81.18,79.40,80.10,38136
08-Jul-25,79.70,79.70,79.35,79.40,30449
07-Jul-25,79.82,79.82,79.19,79.57,284075
03-Jul-25,79.36,79.90,79.04,79.04,10903
02-Jul-25,78.50,78.66,78.34,78.64,9351
01-Jul-25,79.09,79.09,78.76,78.76,5834
26-Jun-25,80.14,80.30,79.41,79.86,1918
25-Jun-25,80.03,80.03,79.41,79.89,48678
24-Jun-25,79.06,79.06,79.06,79.06,140805
23-Jun-25,77.92,77.92,76.73,77.16,3158
20-Jun-25,76.35,76.35,76.35,76.35,7864
18-Jun-25,77.20,77.20,76.99,76.99,151747
17-Jun-25,76.81,76.81,76.81,76.81,227357
16-Jun-25,77.70,77.73,77.29,77.69,131201
13-Jun-25,77.56,77.56,76.83,77.04,129282
12-Jun-25,78.01,78.25,78.01,78.15,547
11-Jun-25,79.09,79.09,78.00,78.00,3286
10-Jun-25,77.47,77.98,77.47,77.98,2014
09-Jun-25,77.73,78.24,77.73,77.99,1248
05-Jun-25,77.30,77.30,77.22,77.22,12908
04-Jun-25,77.38,77.38,77.38,77.38,77
03-Jun-25,76.70,77.01,76.70,76.83,129502
02-Jun-25,76.52,76.90,76.15,76.90,4368
30-May-25,76.91,76.91,76.50,76.52,222691
29-May-25,77.17,77.17,76.48,76.49,844
28-May-25,78.32,78.32,76.82,77.17,25619
26-May-25,74.01,76.13,74.01,74.80,1265
23-May-25,75.55,75.69,75.22,75.69,5582
22-May-25,76.12,76.12,76.12,76.12,761
21-May-25,76.94,76.94,76.01,76.01,2681
20-May-25,77.55,80.02,76.78,80.02,365164
19-May-25,77.00,77.16,76.59,77.16,50408
15-May-25,76.95,76.96,76.80,76.80,2847
14-May-25,77.00,77.00,77.00,77.00,14014
12-May-25,72.72,75.27,72.72,75.23,20807
09-May-25,72.21,72.21,71.99,71.99,433
07-May-25,71.85,72.51,71.85,72.51,63233
06-May-25,71.80,72.26,71.80,71.89,53344
05-May-25,73.04,73.04,72.28,72.28,170010
02-May-25,71.73,72.08,71.73,71.80,28582
30-Apr-25,69.17,69.17,69.17,69.17,120784
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

*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