Cotação atual, histórico e gráfico do papel: BAZA3

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 BAZA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/04/2026	0,67%	0,57	85,97	85,98	85,22	85,98	77K	9
20/04/2026	0,11%	0,09	85,40	84,53	84,51	86,00	760K	60
17/04/2026	-0,39%	-0,33	85,31	85,69	85,20	85,96	180K	20
16/04/2026	-0,94%	-0,81	85,64	86,00	85,64	86,70	267K	29
15/04/2026	3,67%	3,06	86,45	83,40	83,31	86,61	410K	45
14/04/2026	0,99%	0,82	83,39	82,57	82,25	83,39	480K	40
13/04/2026	-0,08%	-0,07	82,57	82,50	82,48	82,92	215K	21

10/04/2026	0,05%	0,04	82,64	82,37	82,37	82,90	256K	25
09/04/2026	0,49%	0,40	82,60	82,38	82,12	82,60	477K	43
08/04/2026	0,20%	0,16	82,20	82,14	81,92	82,50	485K	38
07/04/2026	-0,50%	-0,41	82,04	82,27	81,60	82,28	172K	18
06/04/2026	0,18%	0,15	82,45	82,64	82,02	82,92	264K	24
02/04/2026	-0,75%	-0,62	82,30	81,92	81,50	82,44	304K	29
01/04/2026	-0,36%	-0,30	82,92	83,30	82,42	83,30	240K	19
31/03/2026	0,19%	0,16	83,22	83,25	82,52	83,50	507K	39
30/03/2026	0,95%	0,78	83,06	82,27	82,00	83,06	643K	32
27/03/2026	-0,27%	-0,22	82,28	82,50	82,28	82,67	140K	13
26/03/2026	-1,08%	-0,90	82,50	82,94	82,50	82,94	107K	10
25/03/2026	-0,06%	-0,05	83,40	83,16	82,82	83,49	149K	18
24/03/2026	0,11%	0,09	83,45	83,50	83,10	83,85	142K	17
23/03/2026	0,05%	0,04	83,36	83,66	83,32	84,50	553K	38
20/03/2026	-0,25%	-0,21	83,32	83,00	82,29	84,00	902K	85
19/03/2026	-0,02%	-0,02	83,53	83,55	82,98	84,30	1M	55
18/03/2026	-0,83%	-0,70	83,55	84,30	83,55	84,30	34K	4
17/03/2026	0,07%	0,06	84,25	83,63	83,63	84,35	303K	13
16/03/2026	0,62%	0,52	84,19	83,78	83,50	84,20	704K	41
13/03/2026	-1,63%	-1,39	83,67	84,48	83,67	85,07	169K	17
12/03/2026	-0,04%	-0,03	85,06	85,35	84,80	85,49	162K	15
11/03/2026	-0,30%	-0,26	85,09	85,69	85,09	85,70	367K	30
10/03/2026	-0,42%	-0,36	85,35	85,85	85,35	86,15	146K	15
09/03/2026	-0,94%	-0,81	85,71	86,50	85,40	86,50	172K	20
06/03/2026	0,60%	0,52	86,52	88,50	85,51	88,50	321K	32
05/03/2026	-1,78%	-1,56	86,00	87,56	86,00	88,20	331K	27
04/03/2026	0,40%	0,35	87,56	87,17	86,85	88,00	821K	52
03/03/2026	-1,38%	-1,22	87,21	87,79	86,35	88,20	496K	55
02/03/2026	-0,05%	-0,04	88,43	88,00	87,90	88,43	238K	22
27/02/2026	1,35%	1,18	88,47	87,55	86,90	88,47	420K	37
26/02/2026	-0,58%	-0,51	87,29	87,74	87,29	87,75	175K	15
25/02/2026	-0,50%	-0,44	87,80	88,00	87,80	88,15	194K	16
24/02/2026	0,28%	0,25	88,24	88,20	87,50	88,97	678K	55
23/02/2026	-0,80%	-0,71	87,99	87,41	87,10	88,19	412K	31
20/02/2026	-0,31%	-0,28	88,70	86,02	86,02	89,50	580K	55
19/02/2026	3,48%	2,99	88,98	85,16	85,16	88,98	435K	34
18/02/2026	-0,75%	-0,65	85,99	85,98	85,50	85,99	112K	11
13/02/2026	0,70%	0,60	86,64	86,04	85,15	86,64	258K	26
12/02/2026	-0,42%	-0,36	86,04	86,00	85,81	86,59	189K	22
11/02/2026	0,43%	0,37	86,40	85,52	85,52	86,67	586K	42
10/02/2026	-0,24%	-0,21	86,03	86,79	85,99	86,79	112K	11
09/02/2026	0,95%	0,81	86,24	85,15	85,15	86,65	241K	24
06/02/2026	-0,33%	-0,28	85,43	84,95	84,50	86,01	231K	15
05/02/2026	1,55%	1,31	85,71	84,40	84,40	85,99	85K	10
04/02/2026	-1,62%	-1,39	84,40	85,79	84,30	85,99	246K	25
03/02/2026	0,73%	0,62	85,79	85,15	85,00	85,80	392K	28
02/02/2026	-1,58%	-1,37	85,17	86,11	85,16	86,36	369K	42
30/01/2026	0,30%	0,26	86,54	86,28	86,13	86,80	277K	21
29/01/2026	-1,16%	-1,01	86,28	87,00	85,21	87,25	208K	22
28/01/2026	3,63%	3,06	87,29	84,23	84,23	87,45	516K	45
27/01/2026	4,54%	3,66	84,23	80,98	80,74	84,28	989K	52
26/01/2026	0,70%	0,56	80,57	80,59	80,38	80,89	363K	33
23/01/2026	2,81%	2,19	80,01	77,82	77,40	80,58	346K	39
22/01/2026	2,03%	1,55	77,82	76,55	76,27	77,82	1M	82
21/01/2026	0,14%	0,11	76,27	76,38	75,19	76,43	830K	42
20/01/2026	0,03%	0,02	76,16	76,14	75,80	76,40	900K	45
19/01/2026	-0,10%	-0,08	76,14	76,20	76,14	76,64	153K	16
16/01/2026	-0,05%	-0,04	76,22	76,00	75,98	76,25	129K	13
15/01/2026	-0,03%	-0,02	76,26	76,09	76,01	76,49	396K	22
14/01/2026	0,14%	0,11	76,28	76,78	76,12	78,00	631K	56
13/01/2026	-0,96%	-0,74	76,17	76,29	76,17	76,63	221K	24
12/01/2026	-0,84%	-0,65	76,91	77,49	76,79	77,49	300K	20
09/01/2026	-0,24%	-0,19	77,56	77,50	76,49	77,56	454K	48
08/01/2026	0,06%	0,05	77,75	78,24	77,22	78,24	209K	24
07/01/2026	-0,38%	-0,30	77,70	78,25	77,70	78,48	195K	23
06/01/2026	0,17%	0,13	78,00	78,04	77,83	78,06	405K	21
05/01/2026	0,09%	0,07	77,87	77,81	77,80	79,77	1M	113
02/01/2026	0,01%	0,01	77,80	77,32	77,32	77,99	179K	19
30/12/2025	0,50%	0,39	77,79	77,42	77,41	77,79	148K	17
29/12/2025	0,68%	0,52	77,40	76,98	76,98	77,65	364K	26
26/12/2025	1,30%	0,99	76,88	76,33	75,53	77,31	184K	24
23/12/2025	0,25%	0,19	75,89	75,91	75,75	76,28	205K	20
22/12/2025	0,32%	0,24	75,70	75,64	75,50	75,70	91K	9
19/12/2025	-0,01%	-0,01	75,46	75,89	75,30	76,13	417K	49
18/12/2025	-0,28%	-0,21	75,47	75,90	75,39	75,90	166K	18
17/12/2025	0,37%	0,28	75,68	75,10	74,80	75,69	135K	17
16/12/2025	-0,15%	-0,11	75,40	75,51	75,40	75,78	446K	33
15/12/2025	0,80%	0,60	75,51	75,51	74,85	75,51	90K	11
12/12/2025	0,16%	0,12	74,91	74,59	74,59	75,15	644K	45
11/12/2025	0,04%	0,03	74,79	74,77	74,63	74,99	277K	31
10/12/2025	0,62%	0,46	74,76	74,15	74,15	74,76	216K	20
09/12/2025	-0,48%	-0,36	74,30	74,74	74,00	74,74	237K	21
08/12/2025	0,62%	0,46	74,66	74,45	74,10	75,10	328K	32
05/12/2025	-1,76%	-1,33	74,20	75,78	74,20	75,95	547K	52
04/12/2025	0,71%	0,53	75,53	75,04	74,97	75,75	707K	39
03/12/2025	0,03%	0,02	75,00	74,99	74,77	75,82	353K	28
02/12/2025	0,63%	0,47	74,98	74,55	74,38	75,96	307K	35
01/12/2025	-0,37%	-0,28	74,51	74,79	73,90	75,00	723K	81
28/11/2025	0,40%	0,30	74,79	74,99	74,79	75,60	367K	32
27/11/2025	1,18%	0,87	74,49	74,00	74,00	75,83	291K	26
26/11/2025	-3,59%	-2,74	73,62	76,00	73,62	76,00	1M	117
25/11/2025	-2,69%	-2,11	76,36	78,00	76,33	78,41	677K	59
24/11/2025	-0,41%	-0,32	78,47	79,00	77,82	79,00	110K	12
21/11/2025	0,06%	0,05	78,79	78,74	77,75	78,87	251K	23
19/11/2025	0,24%	0,19	78,74	77,74	77,74	79,00	292K	26
18/11/2025	0,94%	0,73	78,55	77,82	77,22	78,55	156K	14
17/11/2025	-1,49%	-1,18	77,82	79,10	77,82	80,00	457K	46
14/11/2025	0,19%	0,15	79,00	78,96	78,90	79,68	380K	31
13/11/2025	0,32%	0,25	78,85	78,60	78,39	79,50	340K	27
12/11/2025	-1,22%	-0,97	78,60	79,60	78,60	79,60	190K	18
11/11/2025	0,21%	0,17	79,57	79,20	79,05	79,69	246K	21
10/11/2025	1,09%	0,86	79,40	78,67	78,54	79,48	222K	23
07/11/2025	0,31%	0,24	78,54	78,01	78,01	78,99	235K	20
06/11/2025	-0,10%	-0,08	78,30	78,78	78,00	78,79	305K	32
05/11/2025	-0,36%	-0,28	78,38	78,99	77,02	79,20	329K	31
04/11/2025	0,20%	0,16	78,66	79,00	77,97	79,00	125K	15
03/11/2025	-0,38%	-0,30	78,50	78,21	78,07	79,07	220K	26
31/10/2025	1,26%	0,98	78,80	78,45	78,19	79,38	220K	26
30/10/2025	1,01%	0,78	77,82	77,03	76,91	77,82	170K	18
29/10/2025	0,33%	0,25	77,04	77,04	76,62	77,04	323K	21
28/10/2025	0,67%	0,51	76,79	76,10	76,10	76,79	76K	8
27/10/2025	0,17%	0,13	76,28	76,28	75,57	76,97	160K	17
24/10/2025	1,83%	1,37	76,15	75,03	75,03	76,17	340K	40
23/10/2025	0,04%	0,03	74,78	75,52	74,77	75,74	120K	15
22/10/2025	0,47%	0,35	74,75	75,09	74,75	75,50	105K	14
21/10/2025	-1,27%	-0,96	74,40	74,97	74,40	75,48	75K	10
20/10/2025	1,58%	1,17	75,36	74,76	74,00	75,36	247K	17
17/10/2025	-0,09%	-0,07	74,19	73,63	73,63	74,21	148K	19
16/10/2025	-0,99%	-0,74	74,26	74,03	73,76	74,30	274K	29
15/10/2025	1,32%	0,98	75,00	74,74	73,45	75,25	606K	24
14/10/2025	1,19%	0,87	74,02	73,01	73,01	74,02	88K	12
13/10/2025	0,18%	0,13	73,15	73,40	73,00	73,99	308K	33
10/10/2025	-1,55%	-1,15	73,02	74,28	73,02	74,28	594K	51
09/10/2025	-0,74%	-0,55	74,17	74,58	74,17	74,74	97K	13
08/10/2025	0,90%	0,67	74,72	74,76	74,45	76,60	330K	28
07/10/2025	-0,04%	-0,03	74,05	74,05	73,88	74,37	215K	22
06/10/2025	-	-	74,08	75,00	74,03	75,00	231K	26

Date,Open,High,Low,Close,Volume
22-Apr-26,85.98,85.98,85.22,85.97,76985
20-Apr-26,84.53,86.00,84.51,85.40,760464
17-Apr-26,85.69,85.96,85.20,85.31,179590
16-Apr-26,86.00,86.70,85.64,85.64,267319
15-Apr-26,83.40,86.61,83.31,86.45,409614
14-Apr-26,82.57,83.39,82.25,83.39,480014
13-Apr-26,82.50,82.92,82.48,82.57,214975
10-Apr-26,82.37,82.90,82.37,82.64,256458
09-Apr-26,82.38,82.60,82.12,82.60,477482
08-Apr-26,82.14,82.50,81.92,82.20,484719
07-Apr-26,82.27,82.28,81.60,82.04,172068
06-Apr-26,82.64,82.92,82.02,82.45,263670
02-Apr-26,81.92,82.44,81.50,82.30,303623
01-Apr-26,83.30,83.30,82.42,82.92,239713
31-Mar-26,83.25,83.50,82.52,83.22,507344
30-Mar-26,82.27,83.06,82.00,83.06,643335
27-Mar-26,82.50,82.67,82.28,82.28,140016
26-Mar-26,82.94,82.94,82.50,82.50,107447
25-Mar-26,83.16,83.49,82.82,83.40,149442
24-Mar-26,83.50,83.85,83.10,83.45,141878
23-Mar-26,83.66,84.50,83.32,83.36,553318
20-Mar-26,83.00,84.00,82.29,83.32,901764
19-Mar-26,83.55,84.30,82.98,83.53,1009278
18-Mar-26,84.30,84.30,83.55,83.55,33518
17-Mar-26,83.63,84.35,83.63,84.25,303078
16-Mar-26,83.78,84.20,83.50,84.19,703871
13-Mar-26,84.48,85.07,83.67,83.67,169229
12-Mar-26,85.35,85.49,84.80,85.06,161537
11-Mar-26,85.69,85.70,85.09,85.09,367416
10-Mar-26,85.85,86.15,85.35,85.35,145701
09-Mar-26,86.50,86.50,85.40,85.71,171750
06-Mar-26,88.50,88.50,85.51,86.52,320532
05-Mar-26,87.56,88.20,86.00,86.00,330998
04-Mar-26,87.17,88.00,86.85,87.56,821118
03-Mar-26,87.79,88.20,86.35,87.21,496157
02-Mar-26,88.00,88.43,87.90,88.43,238339
27-Feb-26,87.55,88.47,86.90,88.47,420370
26-Feb-26,87.74,87.75,87.29,87.29,174930
25-Feb-26,88.00,88.15,87.80,87.80,193698
24-Feb-26,88.20,88.97,87.50,88.24,677604
23-Feb-26,87.41,88.19,87.10,87.99,412121
20-Feb-26,86.02,89.50,86.02,88.70,580452
19-Feb-26,85.16,88.98,85.16,88.98,434904
18-Feb-26,85.98,85.99,85.50,85.99,111657
13-Feb-26,86.04,86.64,85.15,86.64,257697
12-Feb-26,86.00,86.59,85.81,86.04,189442
11-Feb-26,85.52,86.67,85.52,86.40,586344
10-Feb-26,86.79,86.79,85.99,86.03,112201
09-Feb-26,85.15,86.65,85.15,86.24,241450
06-Feb-26,84.95,86.01,84.50,85.43,231336
05-Feb-26,84.40,85.99,84.40,85.71,85146
04-Feb-26,85.79,85.99,84.30,84.40,245792
03-Feb-26,85.15,85.80,85.00,85.79,392286
02-Feb-26,86.11,86.36,85.16,85.17,368677
30-Jan-26,86.28,86.80,86.13,86.54,276905
29-Jan-26,87.00,87.25,85.21,86.28,207844
28-Jan-26,84.23,87.45,84.23,87.29,516016
27-Jan-26,80.98,84.28,80.74,84.23,988522
26-Jan-26,80.59,80.89,80.38,80.57,362876
23-Jan-26,77.82,80.58,77.40,80.01,345532
22-Jan-26,76.55,77.82,76.27,77.82,1207991
21-Jan-26,76.38,76.43,75.19,76.27,830045
20-Jan-26,76.14,76.40,75.80,76.16,899549
19-Jan-26,76.20,76.64,76.14,76.14,152697
16-Jan-26,76.00,76.25,75.98,76.22,129326
15-Jan-26,76.09,76.49,76.01,76.26,395851
14-Jan-26,76.78,78.00,76.12,76.28,630725
13-Jan-26,76.29,76.63,76.17,76.17,221465
12-Jan-26,77.49,77.49,76.79,76.91,300051
09-Jan-26,77.50,77.56,76.49,77.56,453840
08-Jan-26,78.24,78.24,77.22,77.75,209307
07-Jan-26,78.25,78.48,77.70,77.70,194848
06-Jan-26,78.04,78.06,77.83,78.00,405445
05-Jan-26,77.81,79.77,77.80,77.87,1314588
02-Jan-26,77.32,77.99,77.32,77.80,178575
30-Dec-25,77.42,77.79,77.41,77.79,147586
29-Dec-25,76.98,77.65,76.98,77.40,363822
26-Dec-25,76.33,77.31,75.53,76.88,183500
23-Dec-25,75.91,76.28,75.75,75.89,205238
22-Dec-25,75.64,75.70,75.50,75.70,90759
19-Dec-25,75.89,76.13,75.30,75.46,416772
18-Dec-25,75.90,75.90,75.39,75.47,166091
17-Dec-25,75.10,75.69,74.80,75.68,135309
16-Dec-25,75.51,75.78,75.40,75.40,445585
15-Dec-25,75.51,75.51,74.85,75.51,90444
12-Dec-25,74.59,75.15,74.59,74.91,644357
11-Dec-25,74.77,74.99,74.63,74.79,276593
10-Dec-25,74.15,74.76,74.15,74.76,216039
09-Dec-25,74.74,74.74,74.00,74.30,237255
08-Dec-25,74.45,75.10,74.10,74.66,328118
05-Dec-25,75.78,75.95,74.20,74.20,546999
04-Dec-25,75.04,75.75,74.97,75.53,707358
03-Dec-25,74.99,75.82,74.77,75.00,352527
02-Dec-25,74.55,75.96,74.38,74.98,307056
01-Dec-25,74.79,75.00,73.90,74.51,722542
28-Nov-25,74.99,75.60,74.79,74.79,367436
27-Nov-25,74.00,75.83,74.00,74.49,290992
26-Nov-25,76.00,76.00,73.62,73.62,1211232
25-Nov-25,78.00,78.41,76.33,76.36,676650
24-Nov-25,79.00,79.00,77.82,78.47,109600
21-Nov-25,78.74,78.87,77.75,78.79,250561
19-Nov-25,77.74,79.00,77.74,78.74,291713
18-Nov-25,77.82,78.55,77.22,78.55,155736
17-Nov-25,79.10,80.00,77.82,77.82,456672
14-Nov-25,78.96,79.68,78.90,79.00,380363
13-Nov-25,78.60,79.50,78.39,78.85,339855
12-Nov-25,79.60,79.60,78.60,78.60,189841
11-Nov-25,79.20,79.69,79.05,79.57,245901
10-Nov-25,78.67,79.48,78.54,79.40,221615
07-Nov-25,78.01,78.99,78.01,78.54,235046
06-Nov-25,78.78,78.79,78.00,78.30,305394
05-Nov-25,78.99,79.20,77.02,78.38,329318
04-Nov-25,79.00,79.00,77.97,78.66,125478
03-Nov-25,78.21,79.07,78.07,78.50,220101
31-Oct-25,78.45,79.38,78.19,78.80,220425
30-Oct-25,77.03,77.82,76.91,77.82,170142
29-Oct-25,77.04,77.04,76.62,77.04,322917
28-Oct-25,76.10,76.79,76.10,76.79,76390
27-Oct-25,76.28,76.97,75.57,76.28,159986
24-Oct-25,75.03,76.17,75.03,76.15,340471
23-Oct-25,75.52,75.74,74.77,74.78,119990
22-Oct-25,75.09,75.50,74.75,74.75,105169
21-Oct-25,74.97,75.48,74.40,74.40,74918
20-Oct-25,74.76,75.36,74.00,75.36,246891
17-Oct-25,73.63,74.21,73.63,74.19,148026
16-Oct-25,74.03,74.30,73.76,74.26,273842
15-Oct-25,74.74,75.25,73.45,75.00,605507
14-Oct-25,73.01,74.02,73.01,74.02,88381
13-Oct-25,73.40,73.99,73.00,73.15,307732
10-Oct-25,74.28,74.28,73.02,73.02,593837
09-Oct-25,74.58,74.74,74.17,74.17,96842
08-Oct-25,74.76,76.60,74.45,74.72,329531
07-Oct-25,74.05,74.37,73.88,74.05,214769
06-Oct-25,75.00,75.00,74.03,74.08,230747

*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: BAZA3