ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: BAZA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: baza3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/20250,02%0,0290,9991,1489,6591,14307K20
16/04/2025-0,19%-0,1790,9790,9889,9490,98109K12
15/04/20250,10%0,0991,1491,4991,1491,4918K2
14/04/20251,29%1,1691,0589,8889,7891,48127K14
11/04/2025-0,10%-0,0989,8989,0288,4089,89338K29
10/04/2025-0,11%-0,1089,9889,1188,1089,98107K8
09/04/20251,21%1,0890,0888,9787,1290,49394K30
08/04/2025-1,11%-1,0089,0089,9688,7590,00223K19
07/04/20250,00%0,0090,0088,0087,0490,00321K25
04/04/20250,23%0,2190,0089,0687,5190,00214K24
03/04/20250,61%0,5489,7989,9989,7990,17108K11
02/04/20250,28%0,2589,2589,9188,5089,9136K4
01/04/20251,71%1,5089,0087,6087,6089,90132K6
31/03/2025-4,37%-4,0087,5091,4887,5091,48744K49
28/03/20251,10%1,0091,5091,1991,1992,40531K18
27/03/2025-4,37%-4,1490,5093,9290,5093,92102K11
26/03/20250,13%0,1294,6494,8493,7194,8476K8
25/03/20250,05%0,0594,5294,8194,0094,90161K12
24/03/20250,71%0,6794,4793,7993,7994,47489K22
21/03/20250,14%0,1393,8093,5093,2393,80356K19
20/03/2025-0,02%-0,0293,6793,6692,5793,69328K13
19/03/20250,28%0,2693,6993,6993,6993,6919K2
18/03/20251,03%0,9593,4392,6092,5994,00149K12
17/03/20250,47%0,4392,4891,1891,1792,4873K8
14/03/20251,60%1,4592,0590,5090,5092,0546K5
13/03/20251,23%1,1090,6089,7489,0190,6090K10
12/03/2025-0,78%-0,7089,5089,3689,3589,64107K9
11/03/20250,89%0,8090,2090,8989,4090,89154K8
10/03/2025-1,49%-1,3589,4089,5089,4090,62126K10
07/03/20250,36%0,3390,7589,5089,0691,09217K21
06/03/20251,39%1,2490,4289,6989,3790,5590K10
05/03/20250,34%0,3089,1889,7688,0289,76515K48
28/02/20250,12%0,1188,8888,7888,6390,99178K19
27/02/2025-0,26%-0,2388,7788,6088,6089,15454K43
26/02/2025-1,44%-1,3089,0088,9988,9989,60232K15
25/02/20251,83%1,6290,3088,9288,9291,49369K30
24/02/2025-1,52%-1,3788,6890,3088,6890,30152K13
21/02/2025-1,25%-1,1490,0590,9790,0591,28163K15
20/02/20250,04%0,0491,1990,6789,3191,19171K15
19/02/2025-0,05%-0,0591,1590,8990,8991,1527K3
18/02/20250,90%0,8191,2090,4088,6991,20747K41
17/02/20252,63%2,3290,3988,1488,1490,39143K11
14/02/20250,00%0,0088,0789,7988,0789,79685K64
13/02/2025-0,98%-0,8788,0788,4388,0789,5098K10
12/02/20250,32%0,2888,9488,6688,6690,19107K7
11/02/2025-1,63%-1,4788,6690,3088,6690,8072K7
10/02/2025-0,74%-0,6790,1390,7990,1390,8191K7
07/02/2025-0,44%-0,4090,8091,0590,4591,0554K6
06/02/20250,81%0,7391,2090,0090,0091,2036K4
05/02/20250,53%0,4890,4790,4990,4790,4918K2
04/02/2025-0,12%-0,1189,9991,1489,4391,14108K12
03/02/20250,26%0,2390,1089,8789,0390,2972K6
31/01/2025-0,13%-0,1289,8789,8989,0190,0081K9
30/01/20251,11%0,9989,9990,6989,0090,6999K7
29/01/20250,49%0,4389,0087,6187,6189,00124K11
28/01/2025-0,18%-0,1688,5788,5087,3888,9497K11
27/01/20252,58%2,2388,7386,7086,7088,7335K4
24/01/20250,97%0,8386,5086,1086,1086,5026K3
23/01/2025-0,37%-0,3285,6785,3985,0085,91103K11
22/01/2025-0,57%-0,4985,9986,0185,9386,0143K4
21/01/20250,02%0,0286,4886,0585,8086,48241K17
20/01/20250,14%0,1286,4685,7485,3486,46163K14
17/01/20250,40%0,3486,3486,0186,0186,5043K5
16/01/20251,18%1,0086,0086,0085,6286,0869K7
15/01/20250,59%0,5085,0084,9584,9585,0059K2
14/01/2025-0,82%-0,7084,5085,6084,5085,60153K13
13/01/2025-0,69%-0,5985,2085,0184,3385,2085K8
10/01/20250,94%0,8085,7985,7985,7985,799K1
09/01/20250,22%0,1984,9986,2084,0687,24170K16
08/01/20250,00%0,0084,8084,8084,1584,8084K10
07/01/2025-0,47%-0,4084,8085,0784,3285,07280K22
06/01/20250,70%0,5985,2085,3784,1885,41323K26
03/01/20250,55%0,4684,6184,3784,2084,61245K13
02/01/2025-2,09%-1,8084,1586,9984,1586,99248K20
30/12/20241,63%1,3885,9584,1083,3185,9576K9
27/12/20240,50%0,4284,5784,5184,1585,0376K9
26/12/2024-0,06%-0,0584,1585,4784,1586,04908K32
23/12/20240,12%0,1084,2086,4984,2086,4993K7
20/12/2024-1,34%-1,1484,1085,4984,1086,00393K24
19/12/20240,08%0,0785,2483,3783,3785,96227K20
18/12/2024-0,85%-0,7385,1785,0083,1185,70347K26
17/12/20241,06%0,9085,9085,8085,0085,9077K9
16/12/20240,32%0,2785,0083,0383,0385,01118K12
13/12/2024-0,90%-0,7784,7386,0083,6086,00118K13
12/12/2024-0,58%-0,5085,5083,5883,5886,05197K18
11/12/20242,38%2,0086,0084,0584,0586,2593K8
10/12/20241,14%0,9584,0083,9983,9984,0050K5
09/12/20240,62%0,5183,0582,5482,5483,26108K13
06/12/2024-1,96%-1,6582,5483,0182,5483,46133K13
05/12/2024-0,01%-0,0184,1983,7683,0884,19301K24
04/12/20240,10%0,0884,2084,1483,8884,20135K14
03/12/2024-0,01%-0,0184,1284,1884,0984,50185K21
02/12/2024-0,67%-0,5784,1384,8184,0984,81135K13
29/11/2024-0,36%-0,3184,7085,2184,2185,21390K38
28/11/2024-3,12%-2,7485,0188,2085,0188,21544K46
27/11/2024-0,40%-0,3587,7588,3087,7588,50167K15
26/11/20240,06%0,0588,1088,0588,0088,30132K9
25/11/2024-0,06%-0,0588,0588,7087,8588,7071K8
22/11/20240,84%0,7388,1087,3787,3788,48176K13
21/11/2024-1,83%-1,6387,3788,9887,3788,98133K13
19/11/2024-0,13%-0,1289,0091,2989,0091,29116K6
18/11/2024-0,44%-0,3989,1290,2289,1290,2290K8
14/11/2024-1,31%-1,1989,5189,7189,5091,9936K4
13/11/20240,23%0,2190,7090,4090,4090,70118K2
12/11/20240,10%0,0990,4992,7890,0092,7891K10
11/11/2024-0,87%-0,7990,4090,9190,1591,00191K11
08/11/2024-0,88%-0,8191,1992,4991,1892,49138K7
07/11/20240,55%0,5092,0093,0090,5393,00128K9
06/11/20240,45%0,4191,5091,4991,4991,5182K7
05/11/2024-0,39%-0,3691,0989,2189,2191,1036K4
04/11/20240,49%0,4591,4591,2090,9591,4573K8
01/11/2024-0,36%-0,3391,0091,3090,5791,3191K8
31/10/20240,03%0,0391,3392,5091,3392,50174K6
30/10/20240,48%0,4491,3091,9890,7991,98137K11
29/10/2024-0,48%-0,4490,8691,3090,8491,3073K4
28/10/20242,60%2,3191,3088,9988,9991,30109K6
25/10/2024-0,40%-0,3688,9988,8886,2889,00398K30
24/10/20240,02%0,0289,3589,4089,0089,70303K20
23/10/2024-0,77%-0,6989,3390,5089,0190,5054K6
22/10/20240,02%0,0290,0290,0090,0090,0245K5
21/10/20240,33%0,3090,0090,0090,0090,0036K4
18/10/2024-0,83%-0,7589,7090,0189,7090,50207K18
17/10/2024-1,58%-1,4590,4591,1090,0192,50118K11
16/10/2024-0,24%-0,2291,9093,5091,1893,50302K21
15/10/2024-0,20%-0,1892,1292,6592,1292,6518K2
14/10/2024-0,70%-0,6592,3091,8091,7992,95129K13
11/10/20241,16%1,0792,9591,9291,3792,95221K19
10/10/20240,31%0,2891,8892,1591,6893,41176K16
09/10/2024-0,60%-0,5591,6091,5991,5091,67128K9
08/10/20240,53%0,4992,1591,9791,9792,1892K8
07/10/2024-0,26%-0,2491,6692,6991,6692,69212K15
04/10/20240,01%0,0191,9091,6191,6091,9892K9
03/10/2024-0,12%-0,1191,8992,0091,5092,83183K12
02/10/2024--92,0092,8792,0094,17224K20


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito