Cotação atual, histórico e gráfico do papel: BAOR39

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 BAOR39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/02/2026	0,93%	0,65	70,35	70,35	70,35	70,35	4K	2
27/01/2026	-2,86%	-2,05	69,70	69,70	69,70	69,70	69	1
23/01/2026	0,70%	0,50	71,75	71,75	71,75	71,75	36K	1
14/01/2026	-0,07%	-0,05	71,25	71,25	71,25	71,25	71	1
13/01/2026	0,21%	0,15	71,30	71,30	71,30	71,30	71	1
12/01/2026	0,42%	0,30	71,15	71,15	71,15	71,15	640	2
08/01/2026	-0,58%	-0,41	70,85	70,85	70,85	70,85	70	1

07/01/2026	-0,10%	-0,07	71,26	71,26	71,26	71,26	71	1
02/01/2026	-0,86%	-0,62	71,33	71,33	71,33	71,33	4K	2
30/12/2025	-1,30%	-0,95	71,95	71,95	71,95	71,95	71	1
29/12/2025	0,52%	0,38	72,90	72,90	72,90	72,90	72	1
26/12/2025	0,68%	0,49	72,52	72,52	72,52	72,52	72	1
19/12/2025	0,00%	0,00	72,03	72,78	72,03	72,78	288	2
17/12/2025	0,98%	0,70	72,03	72,03	72,03	72,03	72	1
16/12/2025	0,59%	0,42	71,33	71,33	71,33	71,33	71	1
15/12/2025	0,60%	0,42	70,91	70,91	70,91	70,91	70	1
12/12/2025	-1,07%	-0,76	70,49	70,80	70,49	70,80	141	2
11/12/2025	-0,50%	-0,36	71,25	71,25	71,25	71,25	71	1
10/12/2025	0,69%	0,49	71,61	71,61	71,61	71,61	71	1
09/12/2025	-0,46%	-0,33	71,12	71,12	71,12	71,12	71	1
08/12/2025	2,17%	1,52	71,45	71,45	71,45	71,45	71	1
01/12/2025	1,83%	1,26	69,93	69,93	69,93	69,93	3K	2
03/10/2025	0,51%	0,35	68,67	69,09	68,67	69,09	137	2
23/09/2025	-0,31%	-0,21	68,32	68,32	68,32	68,32	341	1
19/09/2025	0,41%	0,28	68,53	68,53	68,53	68,53	68	1
18/09/2025	-0,31%	-0,21	68,25	68,32	68,25	68,32	136	2
12/09/2025	-0,31%	-0,21	68,46	68,46	68,46	68,46	1K	2
09/09/2025	2,51%	1,68	68,67	68,67	68,67	68,67	343	1
08/07/2025	0,00%	0,00	66,99	66,99	66,99	66,99	66	1
07/07/2025	0,63%	0,42	66,99	67,02	66,99	67,04	198K	8
15/05/2025	2,92%	1,89	66,57	66,57	66,57	66,57	5K	1
23/04/2025	-1,10%	-0,72	64,68	64,68	64,68	64,68	970	1
17/04/2025	0,06%	0,04	65,40	65,66	65,40	65,66	1K	3
01/04/2025	-2,43%	-1,63	65,36	65,36	65,36	65,36	261	1
26/03/2025	-0,18%	-0,12	66,99	66,99	66,99	66,99	1K	1
11/03/2025	-2,10%	-1,44	67,11	67,11	67,11	67,11	1K	1
26/02/2025	2,87%	1,91	68,55	68,55	68,55	68,55	1K	1
22/10/2024	19,60%	10,92	66,64	66,74	66,64	66,74	133	2
10/06/2024	0,00%	0,00	55,72	55,72	55,72	55,72	557	1
23/04/2024	-0,32%	-0,18	55,72	55,72	55,72	55,72	557	1
17/04/2024	-0,48%	-0,27	55,90	55,90	55,90	55,90	55	1
16/04/2024	-0,20%	-0,11	56,17	56,17	56,17	56,17	56	1
28/03/2024	3,93%	2,13	56,28	56,28	56,28	56,28	56	1
29/02/2024	0,95%	0,51	54,15	54,15	54,15	54,15	270	1
27/02/2024	-1,03%	-0,56	53,64	53,64	53,64	53,64	268	1
26/02/2024	2,26%	1,20	54,20	54,20	54,20	54,20	271	1
20/02/2024	12,81%	6,02	53,00	53,00	53,00	53,00	265	1
14/11/2023	-3,83%	-1,87	46,98	46,98	46,98	46,98	46	1
03/11/2023	0,72%	0,35	48,85	48,85	48,85	48,85	48	1
01/11/2023	1,68%	0,80	48,50	48,50	48,50	48,50	48	1
30/10/2023	-0,06%	-0,03	47,70	47,70	47,70	47,70	95	1
26/10/2023	-17,78%	-10,32	47,73	47,97	47,73	48,00	719	5
23/10/2023	15,00%	7,57	58,05	58,05	58,05	58,05	116	1
09/10/2023	2,14%	1,06	50,48	50,48	50,48	50,48	50	1
09/08/2023	0,00%	0,00	49,42	49,42	49,42	49,42	49	1
25/07/2023	0,65%	0,32	49,42	49,42	49,42	49,42	49	1
26/06/2023	-2,58%	-1,30	49,10	49,10	49,10	49,10	49	1
02/06/2023	-	-	50,40	50,40	50,40	50,40	302	3

Date,Open,High,Low,Close,Volume
02-Feb-26,70.35,70.35,70.35,70.35,4080
27-Jan-26,69.70,69.70,69.70,69.70,69
23-Jan-26,71.75,71.75,71.75,71.75,35875
14-Jan-26,71.25,71.25,71.25,71.25,71
13-Jan-26,71.30,71.30,71.30,71.30,71
12-Jan-26,71.15,71.15,71.15,71.15,640
08-Jan-26,70.85,70.85,70.85,70.85,70
07-Jan-26,71.26,71.26,71.26,71.26,71
02-Jan-26,71.33,71.33,71.33,71.33,3994
30-Dec-25,71.95,71.95,71.95,71.95,71
29-Dec-25,72.90,72.90,72.90,72.90,72
26-Dec-25,72.52,72.52,72.52,72.52,72
19-Dec-25,72.78,72.78,72.03,72.03,288
17-Dec-25,72.03,72.03,72.03,72.03,72
16-Dec-25,71.33,71.33,71.33,71.33,71
15-Dec-25,70.91,70.91,70.91,70.91,70
12-Dec-25,70.80,70.80,70.49,70.49,141
11-Dec-25,71.25,71.25,71.25,71.25,71
10-Dec-25,71.61,71.61,71.61,71.61,71
09-Dec-25,71.12,71.12,71.12,71.12,71
08-Dec-25,71.45,71.45,71.45,71.45,71
01-Dec-25,69.93,69.93,69.93,69.93,3076
03-Oct-25,69.09,69.09,68.67,68.67,137
23-Sep-25,68.32,68.32,68.32,68.32,341
19-Sep-25,68.53,68.53,68.53,68.53,68
18-Sep-25,68.32,68.32,68.25,68.25,136
12-Sep-25,68.46,68.46,68.46,68.46,1369
09-Sep-25,68.67,68.67,68.67,68.67,343
08-Jul-25,66.99,66.99,66.99,66.99,66
07-Jul-25,67.02,67.04,66.99,66.99,198393
15-May-25,66.57,66.57,66.57,66.57,4992
23-Apr-25,64.68,64.68,64.68,64.68,970
17-Apr-25,65.66,65.66,65.40,65.40,1050
01-Apr-25,65.36,65.36,65.36,65.36,261
26-Mar-25,66.99,66.99,66.99,66.99,1004
11-Mar-25,67.11,67.11,67.11,67.11,1006
26-Feb-25,68.55,68.55,68.55,68.55,1028
22-Oct-24,66.74,66.74,66.64,66.64,133
10-Jun-24,55.72,55.72,55.72,55.72,557
23-Apr-24,55.72,55.72,55.72,55.72,557
17-Apr-24,55.90,55.90,55.90,55.90,55
16-Apr-24,56.17,56.17,56.17,56.17,56
28-Mar-24,56.28,56.28,56.28,56.28,56
29-Feb-24,54.15,54.15,54.15,54.15,270
27-Feb-24,53.64,53.64,53.64,53.64,268
26-Feb-24,54.20,54.20,54.20,54.20,271
20-Feb-24,53.00,53.00,53.00,53.00,265
14-Nov-23,46.98,46.98,46.98,46.98,46
03-Nov-23,48.85,48.85,48.85,48.85,48
01-Nov-23,48.50,48.50,48.50,48.50,48
30-Oct-23,47.70,47.70,47.70,47.70,95
26-Oct-23,47.97,48.00,47.73,47.73,719
23-Oct-23,58.05,58.05,58.05,58.05,116
09-Oct-23,50.48,50.48,50.48,50.48,50
09-Aug-23,49.42,49.42,49.42,49.42,49
25-Jul-23,49.42,49.42,49.42,49.42,49
26-Jun-23,49.10,49.10,49.10,49.10,49
02-Jun-23,50.40,50.40,50.40,50.40,302

*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: BAOR39