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
17/04/2025	0,02%	0,02	90,99	91,14	89,65	91,14	307K	20
16/04/2025	-0,19%	-0,17	90,97	90,98	89,94	90,98	109K	12
15/04/2025	0,10%	0,09	91,14	91,49	91,14	91,49	18K	2
14/04/2025	1,29%	1,16	91,05	89,88	89,78	91,48	127K	14
11/04/2025	-0,10%	-0,09	89,89	89,02	88,40	89,89	338K	29
10/04/2025	-0,11%	-0,10	89,98	89,11	88,10	89,98	107K	8
09/04/2025	1,21%	1,08	90,08	88,97	87,12	90,49	394K	30

08/04/2025	-1,11%	-1,00	89,00	89,96	88,75	90,00	223K	19
07/04/2025	0,00%	0,00	90,00	88,00	87,04	90,00	321K	25
04/04/2025	0,23%	0,21	90,00	89,06	87,51	90,00	214K	24
03/04/2025	0,61%	0,54	89,79	89,99	89,79	90,17	108K	11
02/04/2025	0,28%	0,25	89,25	89,91	88,50	89,91	36K	4
01/04/2025	1,71%	1,50	89,00	87,60	87,60	89,90	132K	6
31/03/2025	-4,37%	-4,00	87,50	91,48	87,50	91,48	744K	49
28/03/2025	1,10%	1,00	91,50	91,19	91,19	92,40	531K	18
27/03/2025	-4,37%	-4,14	90,50	93,92	90,50	93,92	102K	11
26/03/2025	0,13%	0,12	94,64	94,84	93,71	94,84	76K	8
25/03/2025	0,05%	0,05	94,52	94,81	94,00	94,90	161K	12
24/03/2025	0,71%	0,67	94,47	93,79	93,79	94,47	489K	22
21/03/2025	0,14%	0,13	93,80	93,50	93,23	93,80	356K	19
20/03/2025	-0,02%	-0,02	93,67	93,66	92,57	93,69	328K	13
19/03/2025	0,28%	0,26	93,69	93,69	93,69	93,69	19K	2
18/03/2025	1,03%	0,95	93,43	92,60	92,59	94,00	149K	12
17/03/2025	0,47%	0,43	92,48	91,18	91,17	92,48	73K	8
14/03/2025	1,60%	1,45	92,05	90,50	90,50	92,05	46K	5
13/03/2025	1,23%	1,10	90,60	89,74	89,01	90,60	90K	10
12/03/2025	-0,78%	-0,70	89,50	89,36	89,35	89,64	107K	9
11/03/2025	0,89%	0,80	90,20	90,89	89,40	90,89	154K	8
10/03/2025	-1,49%	-1,35	89,40	89,50	89,40	90,62	126K	10
07/03/2025	0,36%	0,33	90,75	89,50	89,06	91,09	217K	21
06/03/2025	1,39%	1,24	90,42	89,69	89,37	90,55	90K	10
05/03/2025	0,34%	0,30	89,18	89,76	88,02	89,76	515K	48
28/02/2025	0,12%	0,11	88,88	88,78	88,63	90,99	178K	19
27/02/2025	-0,26%	-0,23	88,77	88,60	88,60	89,15	454K	43
26/02/2025	-1,44%	-1,30	89,00	88,99	88,99	89,60	232K	15
25/02/2025	1,83%	1,62	90,30	88,92	88,92	91,49	369K	30
24/02/2025	-1,52%	-1,37	88,68	90,30	88,68	90,30	152K	13
21/02/2025	-1,25%	-1,14	90,05	90,97	90,05	91,28	163K	15
20/02/2025	0,04%	0,04	91,19	90,67	89,31	91,19	171K	15
19/02/2025	-0,05%	-0,05	91,15	90,89	90,89	91,15	27K	3
18/02/2025	0,90%	0,81	91,20	90,40	88,69	91,20	747K	41
17/02/2025	2,63%	2,32	90,39	88,14	88,14	90,39	143K	11
14/02/2025	0,00%	0,00	88,07	89,79	88,07	89,79	685K	64
13/02/2025	-0,98%	-0,87	88,07	88,43	88,07	89,50	98K	10
12/02/2025	0,32%	0,28	88,94	88,66	88,66	90,19	107K	7
11/02/2025	-1,63%	-1,47	88,66	90,30	88,66	90,80	72K	7
10/02/2025	-0,74%	-0,67	90,13	90,79	90,13	90,81	91K	7
07/02/2025	-0,44%	-0,40	90,80	91,05	90,45	91,05	54K	6
06/02/2025	0,81%	0,73	91,20	90,00	90,00	91,20	36K	4
05/02/2025	0,53%	0,48	90,47	90,49	90,47	90,49	18K	2
04/02/2025	-0,12%	-0,11	89,99	91,14	89,43	91,14	108K	12
03/02/2025	0,26%	0,23	90,10	89,87	89,03	90,29	72K	6
31/01/2025	-0,13%	-0,12	89,87	89,89	89,01	90,00	81K	9
30/01/2025	1,11%	0,99	89,99	90,69	89,00	90,69	99K	7
29/01/2025	0,49%	0,43	89,00	87,61	87,61	89,00	124K	11
28/01/2025	-0,18%	-0,16	88,57	88,50	87,38	88,94	97K	11
27/01/2025	2,58%	2,23	88,73	86,70	86,70	88,73	35K	4
24/01/2025	0,97%	0,83	86,50	86,10	86,10	86,50	26K	3
23/01/2025	-0,37%	-0,32	85,67	85,39	85,00	85,91	103K	11
22/01/2025	-0,57%	-0,49	85,99	86,01	85,93	86,01	43K	4
21/01/2025	0,02%	0,02	86,48	86,05	85,80	86,48	241K	17
20/01/2025	0,14%	0,12	86,46	85,74	85,34	86,46	163K	14
17/01/2025	0,40%	0,34	86,34	86,01	86,01	86,50	43K	5
16/01/2025	1,18%	1,00	86,00	86,00	85,62	86,08	69K	7
15/01/2025	0,59%	0,50	85,00	84,95	84,95	85,00	59K	2
14/01/2025	-0,82%	-0,70	84,50	85,60	84,50	85,60	153K	13
13/01/2025	-0,69%	-0,59	85,20	85,01	84,33	85,20	85K	8
10/01/2025	0,94%	0,80	85,79	85,79	85,79	85,79	9K	1
09/01/2025	0,22%	0,19	84,99	86,20	84,06	87,24	170K	16
08/01/2025	0,00%	0,00	84,80	84,80	84,15	84,80	84K	10
07/01/2025	-0,47%	-0,40	84,80	85,07	84,32	85,07	280K	22
06/01/2025	0,70%	0,59	85,20	85,37	84,18	85,41	323K	26
03/01/2025	0,55%	0,46	84,61	84,37	84,20	84,61	245K	13
02/01/2025	-2,09%	-1,80	84,15	86,99	84,15	86,99	248K	20
30/12/2024	1,63%	1,38	85,95	84,10	83,31	85,95	76K	9
27/12/2024	0,50%	0,42	84,57	84,51	84,15	85,03	76K	9
26/12/2024	-0,06%	-0,05	84,15	85,47	84,15	86,04	908K	32
23/12/2024	0,12%	0,10	84,20	86,49	84,20	86,49	93K	7
20/12/2024	-1,34%	-1,14	84,10	85,49	84,10	86,00	393K	24
19/12/2024	0,08%	0,07	85,24	83,37	83,37	85,96	227K	20
18/12/2024	-0,85%	-0,73	85,17	85,00	83,11	85,70	347K	26
17/12/2024	1,06%	0,90	85,90	85,80	85,00	85,90	77K	9
16/12/2024	0,32%	0,27	85,00	83,03	83,03	85,01	118K	12
13/12/2024	-0,90%	-0,77	84,73	86,00	83,60	86,00	118K	13
12/12/2024	-0,58%	-0,50	85,50	83,58	83,58	86,05	197K	18
11/12/2024	2,38%	2,00	86,00	84,05	84,05	86,25	93K	8
10/12/2024	1,14%	0,95	84,00	83,99	83,99	84,00	50K	5
09/12/2024	0,62%	0,51	83,05	82,54	82,54	83,26	108K	13
06/12/2024	-1,96%	-1,65	82,54	83,01	82,54	83,46	133K	13
05/12/2024	-0,01%	-0,01	84,19	83,76	83,08	84,19	301K	24
04/12/2024	0,10%	0,08	84,20	84,14	83,88	84,20	135K	14
03/12/2024	-0,01%	-0,01	84,12	84,18	84,09	84,50	185K	21
02/12/2024	-0,67%	-0,57	84,13	84,81	84,09	84,81	135K	13
29/11/2024	-0,36%	-0,31	84,70	85,21	84,21	85,21	390K	38
28/11/2024	-3,12%	-2,74	85,01	88,20	85,01	88,21	544K	46
27/11/2024	-0,40%	-0,35	87,75	88,30	87,75	88,50	167K	15
26/11/2024	0,06%	0,05	88,10	88,05	88,00	88,30	132K	9
25/11/2024	-0,06%	-0,05	88,05	88,70	87,85	88,70	71K	8
22/11/2024	0,84%	0,73	88,10	87,37	87,37	88,48	176K	13
21/11/2024	-1,83%	-1,63	87,37	88,98	87,37	88,98	133K	13
19/11/2024	-0,13%	-0,12	89,00	91,29	89,00	91,29	116K	6
18/11/2024	-0,44%	-0,39	89,12	90,22	89,12	90,22	90K	8
14/11/2024	-1,31%	-1,19	89,51	89,71	89,50	91,99	36K	4
13/11/2024	0,23%	0,21	90,70	90,40	90,40	90,70	118K	2
12/11/2024	0,10%	0,09	90,49	92,78	90,00	92,78	91K	10
11/11/2024	-0,87%	-0,79	90,40	90,91	90,15	91,00	191K	11
08/11/2024	-0,88%	-0,81	91,19	92,49	91,18	92,49	138K	7
07/11/2024	0,55%	0,50	92,00	93,00	90,53	93,00	128K	9
06/11/2024	0,45%	0,41	91,50	91,49	91,49	91,51	82K	7
05/11/2024	-0,39%	-0,36	91,09	89,21	89,21	91,10	36K	4
04/11/2024	0,49%	0,45	91,45	91,20	90,95	91,45	73K	8
01/11/2024	-0,36%	-0,33	91,00	91,30	90,57	91,31	91K	8
31/10/2024	0,03%	0,03	91,33	92,50	91,33	92,50	174K	6
30/10/2024	0,48%	0,44	91,30	91,98	90,79	91,98	137K	11
29/10/2024	-0,48%	-0,44	90,86	91,30	90,84	91,30	73K	4
28/10/2024	2,60%	2,31	91,30	88,99	88,99	91,30	109K	6
25/10/2024	-0,40%	-0,36	88,99	88,88	86,28	89,00	398K	30
24/10/2024	0,02%	0,02	89,35	89,40	89,00	89,70	303K	20
23/10/2024	-0,77%	-0,69	89,33	90,50	89,01	90,50	54K	6
22/10/2024	0,02%	0,02	90,02	90,00	90,00	90,02	45K	5
21/10/2024	0,33%	0,30	90,00	90,00	90,00	90,00	36K	4
18/10/2024	-0,83%	-0,75	89,70	90,01	89,70	90,50	207K	18
17/10/2024	-1,58%	-1,45	90,45	91,10	90,01	92,50	118K	11
16/10/2024	-0,24%	-0,22	91,90	93,50	91,18	93,50	302K	21
15/10/2024	-0,20%	-0,18	92,12	92,65	92,12	92,65	18K	2
14/10/2024	-0,70%	-0,65	92,30	91,80	91,79	92,95	129K	13
11/10/2024	1,16%	1,07	92,95	91,92	91,37	92,95	221K	19
10/10/2024	0,31%	0,28	91,88	92,15	91,68	93,41	176K	16
09/10/2024	-0,60%	-0,55	91,60	91,59	91,50	91,67	128K	9
08/10/2024	0,53%	0,49	92,15	91,97	91,97	92,18	92K	8
07/10/2024	-0,26%	-0,24	91,66	92,69	91,66	92,69	212K	15
04/10/2024	0,01%	0,01	91,90	91,61	91,60	91,98	92K	9
03/10/2024	-0,12%	-0,11	91,89	92,00	91,50	92,83	183K	12
02/10/2024	-	-	92,00	92,87	92,00	94,17	224K	20

Date,Open,High,Low,Close,Volume
17-Apr-25,91.14,91.14,89.65,90.99,306886
16-Apr-25,90.98,90.98,89.94,90.97,108871
15-Apr-25,91.49,91.49,91.14,91.14,18263
14-Apr-25,89.88,91.48,89.78,91.05,127379
11-Apr-25,89.02,89.89,88.40,89.89,338481
10-Apr-25,89.11,89.98,88.10,89.98,107173
09-Apr-25,88.97,90.49,87.12,90.08,394173
08-Apr-25,89.96,90.00,88.75,89.00,222694
07-Apr-25,88.00,90.00,87.04,90.00,320512
04-Apr-25,89.06,90.00,87.51,90.00,213902
03-Apr-25,89.99,90.17,89.79,89.79,107922
02-Apr-25,89.91,89.91,88.50,89.25,35617
01-Apr-25,87.60,89.90,87.60,89.00,132158
31-Mar-25,91.48,91.48,87.50,87.50,743795
28-Mar-25,91.19,92.40,91.19,91.50,531045
27-Mar-25,93.92,93.92,90.50,90.50,101796
26-Mar-25,94.84,94.84,93.71,94.64,75533
25-Mar-25,94.81,94.90,94.00,94.52,160806
24-Mar-25,93.79,94.47,93.79,94.47,488860
21-Mar-25,93.50,93.80,93.23,93.80,355602
20-Mar-25,93.66,93.69,92.57,93.67,327544
19-Mar-25,93.69,93.69,93.69,93.69,18738
18-Mar-25,92.60,94.00,92.59,93.43,149396
17-Mar-25,91.18,92.48,91.17,92.48,73442
14-Mar-25,90.50,92.05,90.50,92.05,45668
13-Mar-25,89.74,90.60,89.01,90.60,90160
12-Mar-25,89.36,89.64,89.35,89.50,107400
11-Mar-25,90.89,90.89,89.40,90.20,153672
10-Mar-25,89.50,90.62,89.40,89.40,125756
07-Mar-25,89.50,91.09,89.06,90.75,216842
06-Mar-25,89.69,90.55,89.37,90.42,90063
05-Mar-25,89.76,89.76,88.02,89.18,515494
28-Feb-25,88.78,90.99,88.63,88.88,178416
27-Feb-25,88.60,89.15,88.60,88.77,453536
26-Feb-25,88.99,89.60,88.99,89.00,232053
25-Feb-25,88.92,91.49,88.92,90.30,368514
24-Feb-25,90.30,90.30,88.68,88.68,152072
21-Feb-25,90.97,91.28,90.05,90.05,163300
20-Feb-25,90.67,91.19,89.31,91.19,171364
19-Feb-25,90.89,91.15,90.89,91.15,27294
18-Feb-25,90.40,91.20,88.69,91.20,746741
17-Feb-25,88.14,90.39,88.14,90.39,143075
14-Feb-25,89.79,89.79,88.07,88.07,685275
13-Feb-25,88.43,89.50,88.07,88.07,97550
12-Feb-25,88.66,90.19,88.66,88.94,106695
11-Feb-25,90.30,90.80,88.66,88.66,72182
10-Feb-25,90.79,90.81,90.13,90.13,90558
07-Feb-25,91.05,91.05,90.45,90.80,54464
06-Feb-25,90.00,91.20,90.00,91.20,36196
05-Feb-25,90.49,90.49,90.47,90.47,18096
04-Feb-25,91.14,91.14,89.43,89.99,107920
03-Feb-25,89.87,90.29,89.03,90.10,71808
31-Jan-25,89.89,90.00,89.01,89.87,80752
30-Jan-25,90.69,90.69,89.00,89.99,99015
29-Jan-25,87.61,89.00,87.61,89.00,124115
28-Jan-25,88.50,88.94,87.38,88.57,96782
27-Jan-25,86.70,88.73,86.70,88.73,35074
24-Jan-25,86.10,86.50,86.10,86.50,25889
23-Jan-25,85.39,85.91,85.00,85.67,102550
22-Jan-25,86.01,86.01,85.93,85.99,42990
21-Jan-25,86.05,86.48,85.80,86.48,241483
20-Jan-25,85.74,86.46,85.34,86.46,163413
17-Jan-25,86.01,86.50,86.01,86.34,43149
16-Jan-25,86.00,86.08,85.62,86.00,68733
15-Jan-25,84.95,85.00,84.95,85.00,59490
14-Jan-25,85.60,85.60,84.50,84.50,152788
13-Jan-25,85.01,85.20,84.33,85.20,84963
10-Jan-25,85.79,85.79,85.79,85.79,8579
09-Jan-25,86.20,87.24,84.06,84.99,169545
08-Jan-25,84.80,84.80,84.15,84.80,84310
07-Jan-25,85.07,85.07,84.32,84.80,279558
06-Jan-25,85.37,85.41,84.18,85.20,323018
03-Jan-25,84.37,84.61,84.20,84.61,244768
02-Jan-25,86.99,86.99,84.15,84.15,247744
30-Dec-24,84.10,85.95,83.31,85.95,76065
27-Dec-24,84.51,85.03,84.15,84.57,76020
26-Dec-24,85.47,86.04,84.15,84.15,908293
23-Dec-24,86.49,86.49,84.20,84.20,93095
20-Dec-24,85.49,86.00,84.10,84.10,393183
19-Dec-24,83.37,85.96,83.37,85.24,227165
18-Dec-24,85.00,85.70,83.11,85.17,346537
17-Dec-24,85.80,85.90,85.00,85.90,77025
16-Dec-24,83.03,85.01,83.03,85.00,118346
13-Dec-24,86.00,86.00,83.60,84.73,118295
12-Dec-24,83.58,86.05,83.58,85.50,196819
11-Dec-24,84.05,86.25,84.05,86.00,93315
10-Dec-24,83.99,84.00,83.99,84.00,50399
09-Dec-24,82.54,83.26,82.54,83.05,107826
06-Dec-24,83.01,83.46,82.54,82.54,132768
05-Dec-24,83.76,84.19,83.08,84.19,301022
04-Dec-24,84.14,84.20,83.88,84.20,134553
03-Dec-24,84.18,84.50,84.09,84.12,185235
02-Dec-24,84.81,84.81,84.09,84.13,135094
29-Nov-24,85.21,85.21,84.21,84.70,390405
28-Nov-24,88.20,88.21,85.01,85.01,543954
27-Nov-24,88.30,88.50,87.75,87.75,167486
26-Nov-24,88.05,88.30,88.00,88.10,132121
25-Nov-24,88.70,88.70,87.85,88.05,70539
22-Nov-24,87.37,88.48,87.37,88.10,175798
21-Nov-24,88.98,88.98,87.37,87.37,132652
19-Nov-24,91.29,91.29,89.00,89.00,116310
18-Nov-24,90.22,90.22,89.12,89.12,89798
14-Nov-24,89.71,91.99,89.50,89.51,36071
13-Nov-24,90.40,90.70,90.40,90.70,117610
12-Nov-24,92.78,92.78,90.00,90.49,90669
11-Nov-24,90.91,91.00,90.15,90.40,190735
08-Nov-24,92.49,92.49,91.18,91.19,138145
07-Nov-24,93.00,93.00,90.53,92.00,128258
06-Nov-24,91.49,91.51,91.49,91.50,82350
05-Nov-24,89.21,91.10,89.21,91.09,36249
04-Nov-24,91.20,91.45,90.95,91.45,72945
01-Nov-24,91.30,91.31,90.57,91.00,91007
31-Oct-24,92.50,92.50,91.33,91.33,173672
30-Oct-24,91.98,91.98,90.79,91.30,136579
29-Oct-24,91.30,91.30,90.84,90.86,72724
28-Oct-24,88.99,91.30,88.99,91.30,108919
25-Oct-24,88.88,89.00,86.28,88.99,397804
24-Oct-24,89.40,89.70,89.00,89.35,303487
23-Oct-24,90.50,90.50,89.01,89.33,53751
22-Oct-24,90.00,90.02,90.00,90.02,45004
21-Oct-24,90.00,90.00,90.00,90.00,36000
18-Oct-24,90.01,90.50,89.70,89.70,206968
17-Oct-24,91.10,92.50,90.01,90.45,118241
16-Oct-24,93.50,93.50,91.18,91.90,302345
15-Oct-24,92.65,92.65,92.12,92.12,18477
14-Oct-24,91.80,92.95,91.79,92.30,129074
11-Oct-24,91.92,92.95,91.37,92.95,220728
10-Oct-24,92.15,93.41,91.68,91.88,175824
09-Oct-24,91.59,91.67,91.50,91.60,128288
08-Oct-24,91.97,92.18,91.97,92.15,92079
07-Oct-24,92.69,92.69,91.66,91.66,211848
04-Oct-24,91.61,91.98,91.60,91.90,91712
03-Oct-24,92.00,92.83,91.50,91.89,183433
02-Oct-24,92.87,94.17,92.00,92.00,223626

*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