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
07/08/2026	1,65%	0,87	53,55	53,11	53,00	53,64	177K	58
06/08/2026	-0,60%	-0,32	52,68	53,28	52,00	53,28	349K	269
05/08/2026	-1,89%	-1,02	53,00	54,57	53,00	54,57	188K	1.524
04/08/2026	5,28%	2,71	54,02	51,31	51,31	54,20	226K	175
03/08/2026	3,03%	1,51	51,31	50,15	50,15	51,50	95K	237
31/07/2026	0,81%	0,40	49,80	49,80	49,55	50,03	5K	12
30/07/2026	3,39%	1,62	49,40	48,00	48,00	49,57	44K	70
29/07/2026	-2,49%	-1,22	47,78	48,76	47,78	49,00	39K	65
28/07/2026	-1,03%	-0,51	49,00	49,51	47,92	49,51	51K	328
27/07/2026	0,90%	0,44	49,51	48,09	48,09	50,09	36K	53
24/07/2026	-5,36%	-2,78	49,07	51,36	48,89	51,36	107K	68
23/07/2026	2,07%	1,05	51,85	50,82	49,92	51,85	202K	352
22/07/2026	-1,57%	-0,81	50,80	51,57	50,72	51,57	81K	101
21/07/2026	2,65%	1,33	51,61	50,28	50,28	51,64	165K	479
20/07/2026	0,34%	0,17	50,28	50,12	50,11	50,68	324K	35
17/07/2026	-0,32%	-0,16	50,11	50,14	48,81	50,66	236K	45
16/07/2026	-0,49%	-0,25	50,27	50,37	50,25	51,40	50K	45
15/07/2026	-4,88%	-2,59	50,52	53,11	50,52	53,11	95K	154
14/07/2026	1,68%	0,88	53,11	52,23	51,90	53,11	464K	199
13/07/2026	-1,47%	-0,78	52,23	53,01	52,21	53,17	281K	72
10/07/2026	-2,72%	-1,48	53,01	54,49	53,01	54,49	547K	136
09/07/2026	0,91%	0,49	54,49	54,00	54,00	54,87	460K	1.413
08/07/2026	1,41%	0,75	54,00	52,18	52,11	54,00	50K	41
07/07/2026	-2,90%	-1,59	53,25	54,84	52,76	54,84	180K	97
06/07/2026	-3,79%	-2,16	54,84	56,99	54,62	56,99	815K	67
03/07/2026	4,49%	2,45	57,00	55,10	53,23	57,00	945K	2.168
02/07/2026	-1,18%	-0,65	54,55	55,59	53,37	55,76	159K	60
01/07/2026	-2,61%	-1,48	55,20	55,52	55,20	55,91	80K	60
30/06/2026	2,87%	1,58	56,68	55,10	55,10	56,69	418K	217
29/06/2026	0,75%	0,41	55,10	53,59	53,59	55,90	63K	43
26/06/2026	-0,36%	-0,20	54,69	54,89	53,92	55,16	630K	149
25/06/2026	0,00%	0,00	54,89	57,00	54,89	57,33	495K	457
24/06/2026	-3,53%	-2,01	54,89	54,80	54,30	55,53	37K	46
23/06/2026	-1,22%	-0,70	56,90	55,30	54,43	56,90	577K	780
22/06/2026	-2,21%	-1,30	57,60	58,89	56,89	58,89	541K	365
19/06/2026	2,31%	1,33	58,90	57,90	56,39	58,90	87K	62
18/06/2026	5,19%	2,84	57,57	55,16	55,16	57,90	140K	102
17/06/2026	-0,67%	-0,37	54,73	55,55	54,72	55,69	610K	252
16/06/2026	-2,06%	-1,16	55,10	56,46	54,95	56,50	169K	201
15/06/2026	4,01%	2,17	56,26	55,25	55,25	56,26	173K	232
12/06/2026	0,17%	0,09	54,09	54,28	53,60	54,44	714K	135
11/06/2026	2,04%	1,08	54,00	53,08	52,67	54,34	144K	96
10/06/2026	-2,42%	-1,31	52,92	54,15	52,92	54,56	275K	1.380
09/06/2026	-2,64%	-1,47	54,23	55,71	52,47	56,70	395K	719
08/06/2026	3,24%	1,75	55,70	53,95	53,95	56,90	2M	1.341
05/06/2026	-7,83%	-4,58	53,95	57,35	53,69	57,35	598K	102
03/06/2026	-1,38%	-0,82	58,53	59,02	57,81	59,20	4M	1.427
02/06/2026	-1,07%	-0,64	59,35	58,86	57,85	59,35	271K	274
01/06/2026	5,86%	3,32	59,99	57,65	57,01	59,99	539K	156
29/05/2026	1,96%	1,09	56,67	56,11	56,11	56,81	107K	75
28/05/2026	1,09%	0,60	55,58	55,05	54,61	55,91	1M	1.017
27/05/2026	0,59%	0,32	54,98	55,01	54,42	55,51	253K	187
26/05/2026	4,91%	2,56	54,66	53,50	53,50	54,72	72K	138
25/05/2026	-1,10%	-0,58	52,10	53,10	52,00	53,10	27K	31
22/05/2026	0,90%	0,47	52,68	52,21	52,21	52,96	275K	119
21/05/2026	1,36%	0,70	52,21	52,00	51,38	52,21	4M	1.851
20/05/2026	1,16%	0,59	51,51	51,17	51,02	51,51	80K	71
19/05/2026	1,84%	0,92	50,92	51,41	49,97	51,41	83K	214
18/05/2026	-2,99%	-1,54	50,00	51,60	50,00	51,60	719K	1.368
15/05/2026	-0,69%	-0,36	51,54	51,90	51,00	51,95	267K	109
14/05/2026	-0,19%	-0,10	51,90	52,00	51,00	52,13	172K	194
13/05/2026	2,79%	1,41	52,00	51,00	50,00	52,00	62K	60
12/05/2026	-1,31%	-0,67	50,59	50,28	48,73	50,59	448K	2.312
11/05/2026	1,10%	0,56	51,26	51,00	50,70	51,40	47K	30
08/05/2026	2,90%	1,43	50,70	49,42	49,42	50,70	197K	47
07/05/2026	-0,10%	-0,05	49,27	49,60	48,96	49,94	77K	49
06/05/2026	3,07%	1,47	49,32	49,00	48,75	49,35	51K	26
05/05/2026	1,36%	0,64	47,85	47,21	47,21	48,02	57K	285
04/05/2026	2,45%	1,13	47,21	46,50	46,50	47,58	214K	119
30/04/2026	0,66%	0,30	46,08	46,00	45,50	46,08	29K	11
29/04/2026	1,24%	0,56	45,78	45,22	45,22	45,83	17K	26
28/04/2026	-1,50%	-0,69	45,22	45,90	44,96	45,90	47K	154
27/04/2026	0,33%	0,15	45,91	44,85	44,85	45,91	264K	29
24/04/2026	2,46%	1,10	45,76	45,20	45,20	45,94	294K	126
23/04/2026	-1,46%	-0,66	44,66	45,78	44,20	45,78	18K	17
22/04/2026	1,46%	0,65	45,32	43,77	43,77	45,49	53K	276
20/04/2026	-0,38%	-0,17	44,67	45,20	44,37	45,20	158K	205
17/04/2026	1,10%	0,49	44,84	43,54	43,54	45,23	603K	531
16/04/2026	0,98%	0,43	44,35	44,00	44,00	44,69	4M	159
15/04/2026	1,83%	0,79	43,92	43,13	42,86	43,92	65K	382
14/04/2026	2,62%	1,10	43,13	42,87	41,94	43,15	42K	122
13/04/2026	2,51%	1,03	42,03	41,00	40,56	42,03	166K	107
10/04/2026	-1,70%	-0,71	41,00	41,95	41,00	41,95	715K	1.276
09/04/2026	-3,00%	-1,29	41,71	42,99	41,33	42,99	842K	54
08/04/2026	2,41%	1,01	43,00	42,41	42,04	43,00	716K	179
07/04/2026	2,64%	1,08	41,99	40,42	40,39	41,99	66K	46
06/04/2026	0,86%	0,35	40,91	40,69	40,69	41,06	280K	24
02/04/2026	-4,34%	-1,84	40,56	42,34	39,33	42,34	157K	89
01/04/2026	1,36%	0,57	42,40	41,83	40,55	42,40	20K	29
31/03/2026	6,95%	2,72	41,83	40,44	39,39	41,83	448K	874
30/03/2026	-1,61%	-0,64	39,11	39,75	38,98	39,75	533K	68
27/03/2026	-2,19%	-0,89	39,75	40,01	39,64	40,23	931K	76
26/03/2026	-6,19%	-2,68	40,64	43,27	40,62	43,27	1M	175
25/03/2026	-0,16%	-0,07	43,32	42,30	41,61	43,32	487K	184
24/03/2026	2,41%	1,02	43,39	42,37	41,56	43,39	616K	709
23/03/2026	2,42%	1,00	42,37	41,48	41,48	42,73	1M	192
20/03/2026	-3,79%	-1,63	41,37	42,33	41,37	42,39	820K	91
19/03/2026	1,58%	0,67	43,00	42,53	42,27	43,00	351K	131
18/03/2026	-2,69%	-1,17	42,33	43,94	42,33	43,94	717K	53
17/03/2026	-1,11%	-0,49	43,50	42,97	42,90	43,50	254K	693
16/03/2026	4,61%	1,94	43,99	42,43	42,43	43,99	619K	278
13/03/2026	0,12%	0,05	42,05	42,84	42,05	42,90	914K	275
12/03/2026	-1,85%	-0,79	42,00	42,42	42,00	42,65	291K	255
11/03/2026	2,39%	1,00	42,79	41,67	41,67	43,02	4K	9
10/03/2026	-2,52%	-1,08	41,79	43,30	41,79	43,30	236K	1.457
09/03/2026	1,66%	0,70	42,87	42,17	41,86	42,99	1M	140
06/03/2026	-3,28%	-1,43	42,17	44,04	42,17	44,04	727K	204
05/03/2026	1,30%	0,56	43,60	43,51	43,00	43,81	88K	24
04/03/2026	0,12%	0,05	43,04	42,13	42,13	43,74	540K	518
03/03/2026	-0,56%	-0,24	42,99	43,67	42,08	43,67	2M	1.286
02/03/2026	1,12%	0,48	43,23	43,18	42,53	43,31	3M	63
27/02/2026	-1,22%	-0,53	42,75	43,64	42,73	43,64	9K	26
26/02/2026	0,12%	0,05	43,28	43,50	42,85	43,60	32K	59
25/02/2026	1,29%	0,55	43,23	42,84	42,60	43,30	21K	97
24/02/2026	2,11%	0,88	42,68	42,61	42,00	42,69	273K	1.824
23/02/2026	-2,79%	-1,20	41,80	43,00	41,64	43,15	158K	72
20/02/2026	0,12%	0,05	43,00	43,38	42,85	43,38	10K	39
19/02/2026	-0,60%	-0,26	42,95	42,34	42,34	43,49	40K	125
18/02/2026	0,00%	0,00	43,21	43,23	43,21	43,63	7K	25
13/02/2026	0,77%	0,33	43,21	42,87	42,49	43,91	41K	211
12/02/2026	-1,85%	-0,81	42,88	43,69	42,44	43,69	42K	132
11/02/2026	-0,66%	-0,29	43,69	44,14	43,23	44,44	36K	88
10/02/2026	0,05%	0,02	43,98	44,34	43,97	44,62	124K	1.698
09/02/2026	0,92%	0,40	43,96	44,00	42,89	44,07	73K	881
06/02/2026	2,47%	1,05	43,56	43,25	42,68	43,56	15K	24
05/02/2026	-2,01%	-0,87	42,51	43,38	42,43	43,67	54K	39
04/02/2026	-2,74%	-1,22	43,38	43,70	42,88	44,18	105K	53
03/02/2026	-3,04%	-1,40	44,60	46,46	44,05	46,46	96K	316
02/02/2026	0,88%	0,40	46,00	45,55	45,00	46,24	30K	23
30/01/2026	0,00%	0,00	45,60	45,71	45,60	46,15	30K	22
29/01/2026	-2,29%	-1,07	45,60	46,68	45,33	46,69	24K	34
28/01/2026	1,46%	0,67	46,67	46,59	46,40	46,69	29K	80
27/01/2026	-0,50%	-0,23	46,00	46,64	46,00	46,64	87K	882
26/01/2026	-	-	46,23	46,28	46,00	46,36	25K	19

Date,Open,High,Low,Close,Volume
07-Aug-26,53.11,53.64,53.00,53.55,176833
06-Aug-26,53.28,53.28,52.00,52.68,349279
05-Aug-26,54.57,54.57,53.00,53.00,188340
04-Aug-26,51.31,54.20,51.31,54.02,225570
03-Aug-26,50.15,51.50,50.15,51.31,94594
31-Jul-26,49.80,50.03,49.55,49.80,4988
30-Jul-26,48.00,49.57,48.00,49.40,44420
29-Jul-26,48.76,49.00,47.78,47.78,39188
28-Jul-26,49.51,49.51,47.92,49.00,51232
27-Jul-26,48.09,50.09,48.09,49.51,35804
24-Jul-26,51.36,51.36,48.89,49.07,107479
23-Jul-26,50.82,51.85,49.92,51.85,202383
22-Jul-26,51.57,51.57,50.72,50.80,80974
21-Jul-26,50.28,51.64,50.28,51.61,164719
20-Jul-26,50.12,50.68,50.11,50.28,324500
17-Jul-26,50.14,50.66,48.81,50.11,236177
16-Jul-26,50.37,51.40,50.25,50.27,50398
15-Jul-26,53.11,53.11,50.52,50.52,94783
14-Jul-26,52.23,53.11,51.90,53.11,463624
13-Jul-26,53.01,53.17,52.21,52.23,280625
10-Jul-26,54.49,54.49,53.01,53.01,546913
09-Jul-26,54.00,54.87,54.00,54.49,460184
08-Jul-26,52.18,54.00,52.11,54.00,49705
07-Jul-26,54.84,54.84,52.76,53.25,180118
06-Jul-26,56.99,56.99,54.62,54.84,815464
03-Jul-26,55.10,57.00,53.23,57.00,945040
02-Jul-26,55.59,55.76,53.37,54.55,158801
01-Jul-26,55.52,55.91,55.20,55.20,80466
30-Jun-26,55.10,56.69,55.10,56.68,418475
29-Jun-26,53.59,55.90,53.59,55.10,62576
26-Jun-26,54.89,55.16,53.92,54.69,630336
25-Jun-26,57.00,57.33,54.89,54.89,494975
24-Jun-26,54.80,55.53,54.30,54.89,36898
23-Jun-26,55.30,56.90,54.43,56.90,577362
22-Jun-26,58.89,58.89,56.89,57.60,540896
19-Jun-26,57.90,58.90,56.39,58.90,87322
18-Jun-26,55.16,57.90,55.16,57.57,140384
17-Jun-26,55.55,55.69,54.72,54.73,610325
16-Jun-26,56.46,56.50,54.95,55.10,169135
15-Jun-26,55.25,56.26,55.25,56.26,173161
12-Jun-26,54.28,54.44,53.60,54.09,714276
11-Jun-26,53.08,54.34,52.67,54.00,144369
10-Jun-26,54.15,54.56,52.92,52.92,274501
09-Jun-26,55.71,56.70,52.47,54.23,395173
08-Jun-26,53.95,56.90,53.95,55.70,1813510
05-Jun-26,57.35,57.35,53.69,53.95,597677
03-Jun-26,59.02,59.20,57.81,58.53,3873795
02-Jun-26,58.86,59.35,57.85,59.35,271420
01-Jun-26,57.65,59.99,57.01,59.99,539393
29-May-26,56.11,56.81,56.11,56.67,106553
28-May-26,55.05,55.91,54.61,55.58,1268084
27-May-26,55.01,55.51,54.42,54.98,253378
26-May-26,53.50,54.72,53.50,54.66,72001
25-May-26,53.10,53.10,52.00,52.10,26873
22-May-26,52.21,52.96,52.21,52.68,274522
21-May-26,52.00,52.21,51.38,52.21,4066649
20-May-26,51.17,51.51,51.02,51.51,80272
19-May-26,51.41,51.41,49.97,50.92,83436
18-May-26,51.60,51.60,50.00,50.00,718754
15-May-26,51.90,51.95,51.00,51.54,267064
14-May-26,52.00,52.13,51.00,51.90,171860
13-May-26,51.00,52.00,50.00,52.00,62366
12-May-26,50.28,50.59,48.73,50.59,448476
11-May-26,51.00,51.40,50.70,51.26,47107
08-May-26,49.42,50.70,49.42,50.70,197351
07-May-26,49.60,49.94,48.96,49.27,76914
06-May-26,49.00,49.35,48.75,49.32,50681
05-May-26,47.21,48.02,47.21,47.85,56605
04-May-26,46.50,47.58,46.50,47.21,214372
30-Apr-26,46.00,46.08,45.50,46.08,29140
29-Apr-26,45.22,45.83,45.22,45.78,17204
28-Apr-26,45.90,45.90,44.96,45.22,47085
27-Apr-26,44.85,45.91,44.85,45.91,263656
24-Apr-26,45.20,45.94,45.20,45.76,294350
23-Apr-26,45.78,45.78,44.20,44.66,17694
22-Apr-26,43.77,45.49,43.77,45.32,52654
20-Apr-26,45.20,45.20,44.37,44.67,158399
17-Apr-26,43.54,45.23,43.54,44.84,602734
16-Apr-26,44.00,44.69,44.00,44.35,3521392
15-Apr-26,43.13,43.92,42.86,43.92,64932
14-Apr-26,42.87,43.15,41.94,43.13,42439
13-Apr-26,41.00,42.03,40.56,42.03,166411
10-Apr-26,41.95,41.95,41.00,41.00,714953
09-Apr-26,42.99,42.99,41.33,41.71,841846
08-Apr-26,42.41,43.00,42.04,43.00,715885
07-Apr-26,40.42,41.99,40.39,41.99,65937
06-Apr-26,40.69,41.06,40.69,40.91,280108
02-Apr-26,42.34,42.34,39.33,40.56,156672
01-Apr-26,41.83,42.40,40.55,42.40,20256
31-Mar-26,40.44,41.83,39.39,41.83,447514
30-Mar-26,39.75,39.75,38.98,39.11,533348
27-Mar-26,40.01,40.23,39.64,39.75,931376
26-Mar-26,43.27,43.27,40.62,40.64,1215661
25-Mar-26,42.30,43.32,41.61,43.32,486590
24-Mar-26,42.37,43.39,41.56,43.39,615705
23-Mar-26,41.48,42.73,41.48,42.37,1137187
20-Mar-26,42.33,42.39,41.37,41.37,820462
19-Mar-26,42.53,43.00,42.27,43.00,351226
18-Mar-26,43.94,43.94,42.33,42.33,716897
17-Mar-26,42.97,43.50,42.90,43.50,254408
16-Mar-26,42.43,43.99,42.43,43.99,619391
13-Mar-26,42.84,42.90,42.05,42.05,914070
12-Mar-26,42.42,42.65,42.00,42.00,291304
11-Mar-26,41.67,43.02,41.67,42.79,4198
10-Mar-26,43.30,43.30,41.79,41.79,235993
09-Mar-26,42.17,42.99,41.86,42.87,1015963
06-Mar-26,44.04,44.04,42.17,42.17,726744
05-Mar-26,43.51,43.81,43.00,43.60,88265
04-Mar-26,42.13,43.74,42.13,43.04,540213
03-Mar-26,43.67,43.67,42.08,42.99,1605400
02-Mar-26,43.18,43.31,42.53,43.23,2641051
27-Feb-26,43.64,43.64,42.73,42.75,9410
26-Feb-26,43.50,43.60,42.85,43.28,31653
25-Feb-26,42.84,43.30,42.60,43.23,20989
24-Feb-26,42.61,42.69,42.00,42.68,273156
23-Feb-26,43.00,43.15,41.64,41.80,157507
20-Feb-26,43.38,43.38,42.85,43.00,10453
19-Feb-26,42.34,43.49,42.34,42.95,40133
18-Feb-26,43.23,43.63,43.21,43.21,7328
13-Feb-26,42.87,43.91,42.49,43.21,41238
12-Feb-26,43.69,43.69,42.44,42.88,42161
11-Feb-26,44.14,44.44,43.23,43.69,36447
10-Feb-26,44.34,44.62,43.97,43.98,123794
09-Feb-26,44.00,44.07,42.89,43.96,72578
06-Feb-26,43.25,43.56,42.68,43.56,15202
05-Feb-26,43.38,43.67,42.43,42.51,54061
04-Feb-26,43.70,44.18,42.88,43.38,105120
03-Feb-26,46.46,46.46,44.05,44.60,95917
02-Feb-26,45.55,46.24,45.00,46.00,29808
30-Jan-26,45.71,46.15,45.60,45.60,30113
29-Jan-26,46.68,46.69,45.33,45.60,24439
28-Jan-26,46.59,46.69,46.40,46.67,29451
27-Jan-26,46.64,46.64,46.00,46.00,87229
26-Jan-26,46.28,46.36,46.00,46.23,24905

*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