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
26/07/2024	3,55%	3,22	94,00	91,01	89,00	96,00	1M	59
25/07/2024	-1,66%	-1,53	90,78	92,31	90,78	92,99	395K	24
24/07/2024	0,34%	0,31	92,31	93,00	92,00	93,00	37K	4
23/07/2024	-1,06%	-0,99	92,00	92,64	92,00	92,77	138K	15
22/07/2024	1,08%	0,99	92,99	91,59	91,58	93,00	296K	26
19/07/2024	-2,66%	-2,51	92,00	96,98	92,00	96,98	262K	23
18/07/2024	-3,41%	-3,34	94,51	98,57	94,51	98,57	105K	11
17/07/2024	0,19%	0,19	97,85	98,72	96,35	99,27	137K	13
16/07/2024	-1,35%	-1,34	97,66	97,18	97,10	99,37	322K	19
15/07/2024	0,20%	0,20	99,00	99,79	99,00	99,90	109K	9
12/07/2024	0,19%	0,19	98,80	99,40	96,70	99,40	49K	5
11/07/2024	0,18%	0,18	98,61	99,19	98,60	99,20	69K	7
10/07/2024	-0,98%	-0,97	98,43	97,71	96,54	98,50	117K	11
09/07/2024	0,40%	0,40	99,40	96,01	96,01	99,40	119K	10
08/07/2024	-0,20%	-0,20	99,00	99,98	99,00	99,98	79K	6
05/07/2024	-0,21%	-0,21	99,20	99,66	99,20	100,00	100K	9
04/07/2024	0,80%	0,79	99,41	98,74	98,00	99,41	296K	18
03/07/2024	-1,87%	-1,88	98,62	99,40	98,60	99,40	109K	7
02/07/2024	1,52%	1,50	100,50	99,00	99,00	101,62	130K	10
01/07/2024	11,24%	10,00	99,00	91,97	91,97	104,50	2M	113
28/06/2024	-0,69%	-0,62	89,00	90,20	89,00	92,95	516K	39
27/06/2024	2,07%	1,82	89,62	88,58	88,19	89,62	159K	8
26/06/2024	1,62%	1,40	87,80	87,00	86,00	87,80	61K	5
24/06/2024	0,75%	0,64	86,40	86,12	86,12	87,00	104K	10
21/06/2024	-0,39%	-0,34	85,76	86,10	85,72	86,10	292K	14
20/06/2024	0,00%	0,00	86,10	87,99	85,81	87,99	147K	12
19/06/2024	-1,62%	-1,42	86,10	89,00	86,10	89,00	377K	22
18/06/2024	-3,13%	-2,83	87,52	91,94	87,52	91,95	412K	26
17/06/2024	-0,15%	-0,14	90,35	90,34	89,73	90,35	36K	4
14/06/2024	1,15%	1,03	90,49	89,46	89,46	90,49	54K	5
13/06/2024	0,52%	0,46	89,46	90,89	89,00	90,90	152K	9
12/06/2024	-1,65%	-1,49	89,00	90,45	87,61	90,51	465K	44
11/06/2024	0,52%	0,47	90,49	90,41	90,35	90,49	81K	9
10/06/2024	-3,05%	-2,83	90,02	91,61	90,00	91,61	500K	34
07/06/2024	-2,77%	-2,65	92,85	94,66	92,85	95,69	629K	38
06/06/2024	0,35%	0,33	95,50	95,32	95,05	95,50	76K	7
05/06/2024	-0,35%	-0,33	95,17	95,50	95,17	95,50	86K	7
04/06/2024	0,00%	0,00	95,50	94,61	94,61	95,50	200K	15
03/06/2024	-0,30%	-0,29	95,50	95,80	94,42	95,80	399K	30
31/05/2024	-0,21%	-0,20	95,79	95,60	94,03	96,93	86K	8
29/05/2024	-0,53%	-0,51	95,99	95,50	95,50	97,20	77K	7
28/05/2024	-1,14%	-1,11	96,50	98,00	96,01	98,00	426K	34
27/05/2024	0,63%	0,61	97,61	98,00	97,50	98,48	176K	13
24/05/2024	0,52%	0,50	97,00	97,20	97,00	97,30	136K	9
23/05/2024	-0,53%	-0,51	96,50	97,01	95,80	97,01	116K	12
22/05/2024	0,32%	0,31	97,01	97,00	96,98	98,49	457K	25
21/05/2024	0,21%	0,20	96,70	96,50	96,00	97,90	213K	18
20/05/2024	0,75%	0,72	96,50	96,93	95,92	96,93	87K	9
17/05/2024	-1,25%	-1,21	95,78	96,99	95,00	96,99	249K	19
16/05/2024	-3,40%	-3,41	96,99	100,02	96,00	100,02	1M	84
15/05/2024	0,45%	0,45	100,40	100,87	100,00	100,88	401K	21
14/05/2024	-1,03%	-1,04	99,95	100,43	99,59	100,50	240K	18
13/05/2024	-0,39%	-0,40	100,99	101,61	100,00	101,61	322K	23
10/05/2024	0,18%	0,18	101,39	101,85	101,00	101,85	284K	15
09/05/2024	-0,20%	-0,20	101,21	101,41	101,21	102,30	81K	8
08/05/2024	-0,09%	-0,09	101,41	101,80	101,41	102,86	153K	13
07/05/2024	-0,99%	-1,01	101,50	101,10	101,10	102,75	285K	23
06/05/2024	-0,48%	-0,49	102,51	101,05	101,05	102,79	255K	18
03/05/2024	1,98%	2,00	103,00	101,00	101,00	103,12	154K	11
02/05/2024	-0,97%	-0,99	101,00	102,00	101,00	103,99	254K	20
30/04/2024	-0,83%	-0,85	101,99	102,90	101,99	103,01	297K	24
29/04/2024	0,71%	0,73	102,84	99,00	99,00	102,84	582K	38
26/04/2024	-0,18%	-0,18	102,11	103,21	102,00	103,50	564K	38
25/04/2024	-2,57%	-2,70	102,29	105,10	102,29	105,20	611K	27
24/04/2024	2,48%	2,54	104,99	102,60	102,60	105,00	218K	19
23/04/2024	1,43%	1,44	102,45	102,05	101,80	103,89	401K	33
22/04/2024	2,15%	2,13	101,01	99,00	99,00	101,01	389K	31
19/04/2024	-1,12%	-1,12	98,88	100,99	98,22	100,99	367K	23
18/04/2024	0,83%	0,82	100,00	100,00	99,49	101,00	330K	29
17/04/2024	-1,80%	-1,82	99,18	101,00	99,18	103,12	292K	25
16/04/2024	-0,49%	-0,50	101,00	102,00	94,02	102,00	632K	59
15/04/2024	-2,95%	-3,09	101,50	104,99	101,50	104,99	195K	18
12/04/2024	-1,33%	-1,41	104,59	106,96	104,59	106,96	221K	18
11/04/2024	-0,45%	-0,48	106,00	104,63	104,63	106,00	148K	13
10/04/2024	0,45%	0,48	106,48	106,50	105,70	106,50	212K	20
09/04/2024	0,01%	0,01	106,00	107,00	105,21	107,00	361K	17
08/04/2024	3,59%	3,67	105,99	103,00	102,40	105,99	437K	35
05/04/2024	1,01%	1,02	102,32	101,50	101,00	102,32	112K	11
04/04/2024	0,81%	0,81	101,30	101,65	101,30	101,65	111K	6
03/04/2024	-1,70%	-1,74	100,49	102,69	100,00	102,69	403K	33
02/04/2024	0,03%	0,03	102,23	102,20	100,00	102,23	313K	24
01/04/2024	1,19%	1,20	102,20	101,00	101,00	103,00	184K	18
28/03/2024	0,49%	0,49	101,00	101,97	100,00	102,00	284K	23
27/03/2024	1,55%	1,53	100,51	99,45	99,11	102,00	790K	58
26/03/2024	0,39%	0,38	98,98	98,00	97,00	99,11	383K	24
25/03/2024	0,09%	0,09	98,60	98,60	98,60	98,60	30K	3
22/03/2024	0,01%	0,01	98,51	98,47	98,00	99,04	375K	26
21/03/2024	2,68%	2,57	98,50	95,96	95,93	98,97	635K	54
20/03/2024	0,99%	0,94	95,93	95,00	93,70	95,93	123K	13
19/03/2024	0,03%	0,03	94,99	95,00	93,54	95,00	189K	16
18/03/2024	0,04%	0,04	94,96	94,99	94,00	94,99	227K	19
15/03/2024	6,65%	5,92	94,92	89,19	89,19	94,92	617K	53
14/03/2024	0,19%	0,17	89,00	89,00	88,38	89,69	240K	23
13/03/2024	0,37%	0,33	88,83	89,50	87,04	89,50	710K	43
12/03/2024	0,48%	0,42	88,50	90,47	88,19	90,47	631K	45
11/03/2024	-3,42%	-3,12	88,08	90,51	88,08	90,55	448K	34
08/03/2024	0,75%	0,68	91,20	90,90	89,21	91,20	877K	65
07/03/2024	0,70%	0,63	90,52	90,00	89,46	90,53	162K	16
06/03/2024	0,22%	0,20	89,89	89,68	89,00	90,50	439K	35
05/03/2024	0,78%	0,69	89,69	89,98	89,30	89,98	27K	3
04/03/2024	-1,11%	-1,00	89,00	90,06	88,11	90,59	427K	41
01/03/2024	-1,35%	-1,23	90,00	91,25	89,00	91,26	468K	48
29/02/2024	0,09%	0,08	91,23	91,59	90,14	91,59	263K	29
28/02/2024	0,74%	0,67	91,15	90,52	90,12	91,15	82K	9
27/02/2024	0,20%	0,18	90,48	90,30	89,57	91,44	244K	25
26/02/2024	-0,19%	-0,17	90,30	90,78	90,00	90,78	163K	17
23/02/2024	-1,11%	-1,02	90,47	90,31	89,75	90,84	235K	22
22/02/2024	2,12%	1,90	91,49	89,65	89,00	91,49	153K	15
21/02/2024	0,12%	0,11	89,59	89,43	89,00	89,59	170K	17
20/02/2024	0,04%	0,04	89,48	89,00	88,67	89,68	294K	28
19/02/2024	1,29%	1,14	89,44	88,29	88,29	89,44	106K	10
16/02/2024	0,78%	0,68	88,30	87,80	87,78	88,91	300K	28
15/02/2024	-1,44%	-1,28	87,62	89,71	87,62	89,71	194K	21
14/02/2024	-0,67%	-0,60	88,90	89,50	88,52	90,09	152K	15
09/02/2024	0,11%	0,10	89,50	89,17	88,28	89,50	205K	21
08/02/2024	-0,67%	-0,60	89,40	91,41	88,64	91,41	304K	28
07/02/2024	0,00%	0,00	90,00	90,03	89,10	90,41	404K	34
06/02/2024	0,00%	0,00	90,00	89,08	88,50	90,79	412K	42
05/02/2024	-0,83%	-0,75	90,00	90,50	89,01	90,50	99K	10
02/02/2024	0,40%	0,36	90,75	90,13	90,13	91,00	145K	11
01/02/2024	0,00%	0,00	90,39	90,39	90,39	90,39	9K	1
31/01/2024	0,22%	0,20	90,39	90,40	90,09	90,40	63K	7
30/01/2024	-0,67%	-0,61	90,19	90,60	90,00	91,16	90K	10
29/01/2024	-0,57%	-0,52	90,80	91,00	90,50	91,00	136K	11
26/01/2024	0,25%	0,23	91,32	91,09	91,00	91,32	118K	11
25/01/2024	-1,11%	-1,02	91,09	92,00	90,23	92,11	653K	53
24/01/2024	0,00%	0,00	92,11	91,29	90,21	92,11	547K	46
23/01/2024	0,12%	0,11	92,11	92,01	90,20	92,11	445K	39
22/01/2024	0,36%	0,33	92,00	91,67	91,01	92,21	101K	10
19/01/2024	-1,43%	-1,33	91,67	93,94	91,03	93,94	267K	19
18/01/2024	-0,36%	-0,34	93,00	93,34	92,70	93,79	103K	10
17/01/2024	1,21%	1,12	93,34	92,44	92,44	93,34	93K	9
16/01/2024	0,74%	0,68	92,22	91,87	91,50	92,30	193K	14
15/01/2024	-	-	91,54	91,61	91,13	92,10	156K	13

Date,Open,High,Low,Close,Volume
26-Jul-24,91.01,96.00,89.00,94.00,1026706
25-Jul-24,92.31,92.99,90.78,90.78,395418
24-Jul-24,93.00,93.00,92.00,92.31,36962
23-Jul-24,92.64,92.77,92.00,92.00,138301
22-Jul-24,91.59,93.00,91.58,92.99,296035
19-Jul-24,96.98,96.98,92.00,92.00,261910
18-Jul-24,98.57,98.57,94.51,94.51,105196
17-Jul-24,98.72,99.27,96.35,97.85,137049
16-Jul-24,97.18,99.37,97.10,97.66,322068
15-Jul-24,99.79,99.90,99.00,99.00,108883
12-Jul-24,99.40,99.40,96.70,98.80,48871
11-Jul-24,99.19,99.20,98.60,98.61,69210
10-Jul-24,97.71,98.50,96.54,98.43,117378
09-Jul-24,96.01,99.40,96.01,99.40,118518
08-Jul-24,99.98,99.98,99.00,99.00,79472
05-Jul-24,99.66,100.00,99.20,99.20,99577
04-Jul-24,98.74,99.41,98.00,99.41,296001
03-Jul-24,99.40,99.40,98.60,98.62,108912
02-Jul-24,99.00,101.62,99.00,100.50,130354
01-Jul-24,91.97,104.50,91.97,99.00,2295260
28-Jun-24,90.20,92.95,89.00,89.00,515909
27-Jun-24,88.58,89.62,88.19,89.62,159298
26-Jun-24,87.00,87.80,86.00,87.80,60580
24-Jun-24,86.12,87.00,86.12,86.40,103873
21-Jun-24,86.10,86.10,85.72,85.76,292492
20-Jun-24,87.99,87.99,85.81,86.10,146631
19-Jun-24,89.00,89.00,86.10,86.10,376551
18-Jun-24,91.94,91.95,87.52,87.52,411612
17-Jun-24,90.34,90.35,89.73,90.35,36091
14-Jun-24,89.46,90.49,89.46,90.49,54070
13-Jun-24,90.89,90.90,89.00,89.46,151830
12-Jun-24,90.45,90.51,87.61,89.00,464819
11-Jun-24,90.41,90.49,90.35,90.49,81400
10-Jun-24,91.61,91.61,90.00,90.02,500010
07-Jun-24,94.66,95.69,92.85,92.85,629235
06-Jun-24,95.32,95.50,95.05,95.50,76250
05-Jun-24,95.50,95.50,95.17,95.17,85785
04-Jun-24,94.61,95.50,94.61,95.50,200250
03-Jun-24,95.80,95.80,94.42,95.50,399188
31-May-24,95.60,96.93,94.03,95.79,85772
29-May-24,95.50,97.20,95.50,95.99,77075
28-May-24,98.00,98.00,96.01,96.50,426031
27-May-24,98.00,98.48,97.50,97.61,176493
24-May-24,97.20,97.30,97.00,97.00,136093
23-May-24,97.01,97.01,95.80,96.50,115532
22-May-24,97.00,98.49,96.98,97.01,457297
21-May-24,96.50,97.90,96.00,96.70,213438
20-May-24,96.93,96.93,95.92,96.50,87030
17-May-24,96.99,96.99,95.00,95.78,248684
16-May-24,100.02,100.02,96.00,96.99,1218663
15-May-24,100.87,100.88,100.00,100.40,400728
14-May-24,100.43,100.50,99.59,99.95,240058
13-May-24,101.61,101.61,100.00,100.99,322340
10-May-24,101.85,101.85,101.00,101.39,283548
09-May-24,101.41,102.30,101.21,101.21,81417
08-May-24,101.80,102.86,101.41,101.41,152891
07-May-24,101.10,102.75,101.10,101.50,284944
06-May-24,101.05,102.79,101.05,102.51,254841
03-May-24,101.00,103.12,101.00,103.00,153911
02-May-24,102.00,103.99,101.00,101.00,253849
30-Apr-24,102.90,103.01,101.99,101.99,296623
29-Apr-24,99.00,102.84,99.00,102.84,582352
26-Apr-24,103.21,103.50,102.00,102.11,563781
25-Apr-24,105.10,105.20,102.29,102.29,610693
24-Apr-24,102.60,105.00,102.60,104.99,218473
23-Apr-24,102.05,103.89,101.80,102.45,400528
22-Apr-24,99.00,101.01,99.00,101.01,389476
19-Apr-24,100.99,100.99,98.22,98.88,367019
18-Apr-24,100.00,101.00,99.49,100.00,330296
17-Apr-24,101.00,103.12,99.18,99.18,291597
16-Apr-24,102.00,102.00,94.02,101.00,631616
15-Apr-24,104.99,104.99,101.50,101.50,194527
12-Apr-24,106.96,106.96,104.59,104.59,221421
11-Apr-24,104.63,106.00,104.63,106.00,148049
10-Apr-24,106.50,106.50,105.70,106.48,212370
09-Apr-24,107.00,107.00,105.21,106.00,360860
08-Apr-24,103.00,105.99,102.40,105.99,436910
05-Apr-24,101.50,102.32,101.00,102.32,111932
04-Apr-24,101.65,101.65,101.30,101.30,111470
03-Apr-24,102.69,102.69,100.00,100.49,402532
02-Apr-24,102.20,102.23,100.00,102.23,313344
01-Apr-24,101.00,103.00,101.00,102.20,183695
28-Mar-24,101.97,102.00,100.00,101.00,283596
27-Mar-24,99.45,102.00,99.11,100.51,790142
26-Mar-24,98.00,99.11,97.00,98.98,382781
25-Mar-24,98.60,98.60,98.60,98.60,29580
22-Mar-24,98.47,99.04,98.00,98.51,375438
21-Mar-24,95.96,98.97,95.93,98.50,635125
20-Mar-24,95.00,95.93,93.70,95.93,123172
19-Mar-24,95.00,95.00,93.54,94.99,188774
18-Mar-24,94.99,94.99,94.00,94.96,226708
15-Mar-24,89.19,94.92,89.19,94.92,616936
14-Mar-24,89.00,89.69,88.38,89.00,240087
13-Mar-24,89.50,89.50,87.04,88.83,710158
12-Mar-24,90.47,90.47,88.19,88.50,630729
11-Mar-24,90.51,90.55,88.08,88.08,448334
08-Mar-24,90.90,91.20,89.21,91.20,877373
07-Mar-24,90.00,90.53,89.46,90.52,161819
06-Mar-24,89.68,90.50,89.00,89.89,438859
05-Mar-24,89.98,89.98,89.30,89.69,26897
04-Mar-24,90.06,90.59,88.11,89.00,427251
01-Mar-24,91.25,91.26,89.00,90.00,468376
29-Feb-24,91.59,91.59,90.14,91.23,262821
28-Feb-24,90.52,91.15,90.12,91.15,81640
27-Feb-24,90.30,91.44,89.57,90.48,244107
26-Feb-24,90.78,90.78,90.00,90.30,162521
23-Feb-24,90.31,90.84,89.75,90.47,234651
22-Feb-24,89.65,91.49,89.00,91.49,152664
21-Feb-24,89.43,89.59,89.00,89.59,169827
20-Feb-24,89.00,89.68,88.67,89.48,293966
19-Feb-24,88.29,89.44,88.29,89.44,106205
16-Feb-24,87.80,88.91,87.78,88.30,299789
15-Feb-24,89.71,89.71,87.62,87.62,194437
14-Feb-24,89.50,90.09,88.52,88.90,151752
09-Feb-24,89.17,89.50,88.28,89.50,204638
08-Feb-24,91.41,91.41,88.64,89.40,303935
07-Feb-24,90.03,90.41,89.10,90.00,404217
06-Feb-24,89.08,90.79,88.50,90.00,412389
05-Feb-24,90.50,90.50,89.01,90.00,98930
02-Feb-24,90.13,91.00,90.13,90.75,145031
01-Feb-24,90.39,90.39,90.39,90.39,9039
31-Jan-24,90.40,90.40,90.09,90.39,63183
30-Jan-24,90.60,91.16,90.00,90.19,90333
29-Jan-24,91.00,91.00,90.50,90.80,136141
26-Jan-24,91.09,91.32,91.00,91.32,118493
25-Jan-24,92.00,92.11,90.23,91.09,653228
24-Jan-24,91.29,92.11,90.21,92.11,546737
23-Jan-24,92.01,92.11,90.20,92.11,445389
22-Jan-24,91.67,92.21,91.01,92.00,100770
19-Jan-24,93.94,93.94,91.03,91.67,267078
18-Jan-24,93.34,93.79,92.70,93.00,102522
17-Jan-24,92.44,93.34,92.44,93.34,93113
16-Jan-24,91.87,92.30,91.50,92.22,192663
15-Jan-24,91.61,92.10,91.13,91.54,155876

*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