Cotação atual, histórico e gráfico do papel: BQUA39

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 BQUA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2025	0,91%	0,57	62,98	62,99	62,98	62,99	110K	2
23/04/2025	-0,67%	-0,42	62,41	62,90	62,38	62,90	8K	5
17/04/2025	-0,46%	-0,29	62,83	62,82	62,82	62,83	2K	2
16/04/2025	-1,68%	-1,08	63,12	63,96	63,12	63,96	9K	3
14/04/2025	0,00%	0,00	64,20	64,57	64,19	64,57	28K	3
11/04/2025	1,81%	1,14	64,20	63,90	63,90	64,20	192	2
10/04/2025	2,24%	1,38	63,06	63,71	62,52	63,71	22K	4

09/04/2025	2,29%	1,38	61,68	62,03	61,68	62,23	323K	3
08/04/2025	-0,28%	-0,17	60,30	63,06	60,30	63,06	2M	7
07/04/2025	-1,61%	-0,99	60,47	60,20	59,20	61,01	344K	7
04/04/2025	-1,01%	-0,63	61,46	61,20	61,20	61,77	15K	4
03/04/2025	-4,99%	-3,26	62,09	62,24	61,85	62,24	16K	6
02/04/2025	0,80%	0,52	65,35	63,84	63,84	65,61	161K	8
01/04/2025	-0,55%	-0,36	64,83	65,16	64,83	65,16	908	2
31/03/2025	-0,24%	-0,16	65,19	64,68	64,68	65,19	259	2
28/03/2025	-1,98%	-1,32	65,35	65,35	65,35	65,35	6K	1
27/03/2025	0,48%	0,32	66,67	66,64	66,14	66,67	3K	6
26/03/2025	-0,61%	-0,41	66,35	66,89	66,35	66,89	22K	3
24/03/2025	2,22%	1,45	66,76	66,76	66,76	66,76	133	1
21/03/2025	0,40%	0,26	65,31	65,34	65,31	65,35	13K	5
20/03/2025	-0,37%	-0,24	65,05	65,02	65,02	65,05	195	3
19/03/2025	0,45%	0,29	65,29	65,00	64,75	65,29	691K	27
18/03/2025	-1,22%	-0,80	65,00	65,69	65,00	68,81	786K	40
17/03/2025	0,98%	0,64	65,80	65,80	65,80	65,80	65	1
13/03/2025	-1,79%	-1,19	65,16	66,03	65,16	66,03	22K	5
12/03/2025	-0,27%	-0,18	66,35	66,54	66,35	66,54	265	2
11/03/2025	-1,83%	-1,24	66,53	66,43	66,40	66,89	2M	17
10/03/2025	-0,59%	-0,40	67,77	67,80	67,30	67,80	133K	8
07/03/2025	0,81%	0,55	68,17	68,29	67,50	68,33	1M	9
06/03/2025	-1,44%	-0,99	67,62	67,67	67,57	67,96	2M	15
05/03/2025	-2,83%	-2,00	68,61	68,49	68,46	68,77	366K	7
28/02/2025	1,02%	0,71	70,61	69,88	69,88	70,69	5M	47
27/02/2025	0,01%	0,01	69,90	69,90	69,90	69,90	5M	1
25/02/2025	-0,65%	-0,46	69,89	69,85	69,80	69,89	20K	4
24/02/2025	0,77%	0,54	70,35	70,23	70,23	70,35	6K	2
21/02/2025	-1,16%	-0,82	69,81	70,09	69,81	70,09	980	2
20/02/2025	-0,59%	-0,42	70,63	70,49	70,49	70,63	5K	5
19/02/2025	1,49%	1,04	71,05	70,70	70,70	71,05	3K	4
18/02/2025	-0,43%	-0,30	70,01	70,80	70,01	70,80	35K	9
17/02/2025	-0,50%	-0,35	70,31	70,66	70,31	75,17	1M	28
14/02/2025	-0,67%	-0,48	70,66	70,85	70,66	70,92	41K	3
13/02/2025	1,11%	0,78	71,14	70,91	70,91	71,14	2K	3
12/02/2025	-1,17%	-0,83	70,36	70,46	70,36	70,76	8K	60
10/02/2025	0,35%	0,25	71,19	71,05	70,95	71,39	375K	5
07/02/2025	0,61%	0,43	70,94	71,13	70,64	71,13	260K	4
06/02/2025	-0,75%	-0,53	70,51	71,68	70,51	71,68	3K	3
05/02/2025	1,00%	0,70	71,04	70,64	70,64	71,04	99K	4
04/02/2025	-0,30%	-0,21	70,34	69,75	69,75	70,47	3K	5
03/02/2025	-0,61%	-0,43	70,55	71,06	70,55	71,26	36K	8
31/01/2025	-1,39%	-1,00	70,98	71,50	70,98	71,50	2K	2
30/01/2025	0,56%	0,40	71,98	73,01	71,98	73,01	15K	6
29/01/2025	-0,15%	-0,11	71,58	71,58	71,58	71,58	129K	1
28/01/2025	-0,24%	-0,17	71,69	71,68	71,68	71,69	931	4
27/01/2025	-1,13%	-0,82	71,86	70,70	70,70	71,86	358	3
24/01/2025	0,10%	0,07	72,68	72,54	72,54	72,68	145	2
23/01/2025	-0,08%	-0,06	72,61	72,80	72,61	72,95	6M	99
22/01/2025	-0,33%	-0,24	72,67	72,82	72,53	72,91	9K	8
21/01/2025	0,59%	0,43	72,91	73,15	72,91	73,24	5K	5
20/01/2025	-1,15%	-0,84	72,48	72,48	72,48	72,48	72	1
17/01/2025	1,27%	0,92	73,32	74,10	72,73	74,10	176K	9
16/01/2025	0,28%	0,20	72,40	72,50	72,40	72,80	5K	5
15/01/2025	1,92%	1,36	72,20	72,45	72,20	72,45	361	3
14/01/2025	-1,34%	-0,96	70,84	70,99	70,84	71,38	41K	9
13/01/2025	-0,03%	-0,02	71,80	72,03	71,25	72,03	3K	5
10/01/2025	-0,44%	-0,32	71,82	72,00	71,68	72,17	14K	14
09/01/2025	-1,08%	-0,79	72,14	73,08	72,14	73,08	106K	3
08/01/2025	-1,25%	-0,92	72,93	72,94	72,77	72,94	312K	4
07/01/2025	1,04%	0,76	73,85	73,85	73,85	73,85	960	1
06/01/2025	-0,84%	-0,62	73,09	74,00	73,09	74,00	2M	6
03/01/2025	0,67%	0,49	73,71	73,71	73,71	73,71	10K	1
02/01/2025	-3,66%	-2,78	73,22	74,13	72,53	74,13	6M	58
30/12/2024	2,41%	1,79	76,00	73,12	73,12	77,66	2M	21
27/12/2024	-1,46%	-1,10	74,21	75,00	74,00	75,00	16K	9
26/12/2024	-4,67%	-3,69	75,31	75,00	74,00	75,31	378K	10
23/12/2024	8,10%	5,92	79,00	73,20	69,10	79,00	2M	31
20/12/2024	-0,52%	-0,38	73,08	71,63	71,63	73,60	147K	10
19/12/2024	-2,83%	-2,14	73,46	72,94	72,73	73,46	6K	5
18/12/2024	1,83%	1,36	75,60	74,79	74,79	75,96	8K	9
17/12/2024	-0,91%	-0,68	74,24	74,24	74,24	74,24	4K	1
16/12/2024	1,16%	0,86	74,92	74,92	74,92	74,92	2K	1
13/12/2024	-0,28%	-0,21	74,06	74,21	74,06	74,41	37K	11
12/12/2024	-0,19%	-0,14	74,27	72,56	72,56	74,75	3K	36
11/12/2024	-0,41%	-0,31	74,41	74,95	74,20	75,25	4K	41
10/12/2024	-0,53%	-0,40	74,72	74,95	74,72	74,96	3K	5
09/12/2024	-1,09%	-0,83	75,12	75,11	75,11	75,12	45K	3
06/12/2024	1,88%	1,40	75,95	74,93	74,93	75,95	7K	6
05/12/2024	-0,85%	-0,64	74,55	74,32	74,32	74,65	136K	3
04/12/2024	-0,33%	-0,25	75,19	74,84	74,84	75,19	3M	7
03/12/2024	0,53%	0,40	75,44	74,48	74,48	75,44	5K	5
02/12/2024	1,09%	0,81	75,04	75,18	75,04	75,53	24K	7
29/11/2024	0,46%	0,34	74,23	73,89	73,89	74,50	394K	8
28/11/2024	1,58%	1,15	73,89	73,89	73,89	73,89	2K	4
27/11/2024	1,68%	1,20	72,74	71,49	71,49	72,99	42K	10
26/11/2024	0,69%	0,49	71,54	71,47	71,47	71,54	4K	2
25/11/2024	0,30%	0,21	71,05	71,17	71,05	71,22	11K	3
22/11/2024	0,34%	0,24	70,84	71,68	70,70	71,82	23K	6
21/11/2024	1,57%	1,09	70,60	70,60	70,60	70,60	23K	1
19/11/2024	0,81%	0,56	69,51	69,65	69,25	70,14	4K	6
18/11/2024	-2,48%	-1,75	68,95	69,51	68,78	69,51	31K	6
14/11/2024	-0,39%	-0,28	70,70	72,94	70,56	72,94	38K	4
13/11/2024	0,10%	0,07	70,98	67,97	67,97	71,45	113K	7
12/11/2024	0,30%	0,21	70,91	71,12	70,80	71,12	2K	5
11/11/2024	0,44%	0,31	70,70	73,50	70,70	73,50	199K	8
08/11/2024	0,74%	0,52	70,39	70,00	70,00	71,28	3M	5
07/11/2024	1,13%	0,78	69,87	68,95	68,95	69,87	1K	2
06/11/2024	1,20%	0,82	69,09	69,55	69,02	69,65	8K	4
05/11/2024	-0,07%	-0,05	68,27	68,53	68,27	68,53	1M	2
04/11/2024	-0,81%	-0,56	68,32	68,39	68,32	68,39	136	2
01/11/2024	0,72%	0,49	68,88	69,09	68,88	69,09	5K	2
31/10/2024	-1,21%	-0,84	68,39	68,45	68,39	68,45	3K	2
30/10/2024	0,82%	0,56	69,23	69,16	69,16	69,37	9K	6
28/10/2024	0,10%	0,07	68,67	68,65	68,65	68,67	3K	2
25/10/2024	0,72%	0,49	68,60	68,66	68,46	68,66	8K	3
24/10/2024	-0,21%	-0,14	68,11	68,39	68,10	68,39	3K	3
23/10/2024	-1,02%	-0,70	68,25	69,09	68,25	69,09	13K	3
22/10/2024	-0,40%	-0,28	68,95	69,23	68,67	69,23	25K	5
21/10/2024	0,99%	0,68	69,23	70,77	69,23	70,77	4K	2
17/10/2024	0,23%	0,16	68,55	69,07	68,55	69,12	3M	12
16/10/2024	0,10%	0,07	68,39	68,39	68,39	68,39	136	1
15/10/2024	0,51%	0,35	68,32	68,57	68,04	68,57	3M	24
14/10/2024	-0,34%	-0,23	67,97	67,48	67,48	68,18	8K	4
11/10/2024	1,44%	0,97	68,20	68,17	68,17	68,20	12K	2
10/10/2024	-0,06%	-0,04	67,23	67,23	67,23	67,23	672	1
09/10/2024	2,05%	1,35	67,27	66,64	66,64	67,27	18K	3
08/10/2024	1,62%	1,05	65,92	66,03	65,92	66,03	14K	2
07/10/2024	-0,25%	-0,16	64,87	65,12	64,87	65,15	46K	6
04/10/2024	-0,14%	-0,09	65,03	64,95	64,95	65,03	2K	2
03/10/2024	0,37%	0,24	65,12	65,00	65,00	65,15	248K	3
02/10/2024	-0,08%	-0,05	64,88	64,88	64,88	64,88	7K	1
01/10/2024	0,05%	0,03	64,93	64,96	64,90	64,96	26K	4
30/09/2024	0,12%	0,08	64,90	64,83	64,83	64,90	5K	2
27/09/2024	0,00%	0,00	64,82	64,93	64,80	64,93	1K	4
26/09/2024	-0,89%	-0,58	64,82	65,05	64,74	65,05	10K	3
25/09/2024	-	-	65,40	68,67	65,40	68,67	1K	5

Date,Open,High,Low,Close,Volume
24-Apr-25,62.99,62.99,62.98,62.98,109602
23-Apr-25,62.90,62.90,62.38,62.41,8310
17-Apr-25,62.82,62.83,62.82,62.83,2450
16-Apr-25,63.96,63.96,63.12,63.12,9090
14-Apr-25,64.57,64.57,64.19,64.20,27619
11-Apr-25,63.90,64.20,63.90,64.20,192
10-Apr-25,63.71,63.71,62.52,63.06,21744
09-Apr-25,62.03,62.23,61.68,61.68,322643
08-Apr-25,63.06,63.06,60.30,60.30,2186105
07-Apr-25,60.20,61.01,59.20,60.47,343830
04-Apr-25,61.20,61.77,61.20,61.46,14780
03-Apr-25,62.24,62.24,61.85,62.09,15868
02-Apr-25,63.84,65.61,63.84,65.35,161431
01-Apr-25,65.16,65.16,64.83,64.83,908
31-Mar-25,64.68,65.19,64.68,65.19,259
28-Mar-25,65.35,65.35,65.35,65.35,5816
27-Mar-25,66.64,66.67,66.14,66.67,3127
26-Mar-25,66.89,66.89,66.35,66.35,21964
24-Mar-25,66.76,66.76,66.76,66.76,133
21-Mar-25,65.34,65.35,65.31,65.31,13194
20-Mar-25,65.02,65.05,65.02,65.05,195
19-Mar-25,65.00,65.29,64.75,65.29,691051
18-Mar-25,65.69,68.81,65.00,65.00,786344
17-Mar-25,65.80,65.80,65.80,65.80,65
13-Mar-25,66.03,66.03,65.16,65.16,21687
12-Mar-25,66.54,66.54,66.35,66.35,265
11-Mar-25,66.43,66.89,66.40,66.53,1578246
10-Mar-25,67.80,67.80,67.30,67.77,132554
07-Mar-25,68.29,68.33,67.50,68.17,1255250
06-Mar-25,67.67,67.96,67.57,67.62,2323781
05-Mar-25,68.49,68.77,68.46,68.61,366236
28-Feb-25,69.88,70.69,69.88,70.61,4774806
27-Feb-25,69.90,69.90,69.90,69.90,4670997
25-Feb-25,69.85,69.89,69.80,69.89,20256
24-Feb-25,70.23,70.35,70.23,70.35,5904
21-Feb-25,70.09,70.09,69.81,69.81,980
20-Feb-25,70.49,70.63,70.49,70.63,4515
19-Feb-25,70.70,71.05,70.70,71.05,3332
18-Feb-25,70.80,70.80,70.01,70.01,34980
17-Feb-25,70.66,75.17,70.31,70.31,1343203
14-Feb-25,70.85,70.92,70.66,70.66,41098
13-Feb-25,70.91,71.14,70.91,71.14,2269
12-Feb-25,70.46,70.76,70.36,70.36,7978
10-Feb-25,71.05,71.39,70.95,71.19,375172
07-Feb-25,71.13,71.13,70.64,70.94,259561
06-Feb-25,71.68,71.68,70.51,70.51,3138
05-Feb-25,70.64,71.04,70.64,71.04,99019
04-Feb-25,69.75,70.47,69.75,70.34,3444
03-Feb-25,71.06,71.26,70.55,70.55,36273
31-Jan-25,71.50,71.50,70.98,70.98,2139
30-Jan-25,73.01,73.01,71.98,71.98,15437
29-Jan-25,71.58,71.58,71.58,71.58,129058
28-Jan-25,71.68,71.69,71.68,71.69,931
27-Jan-25,70.70,71.86,70.70,71.86,358
24-Jan-25,72.54,72.68,72.54,72.68,145
23-Jan-25,72.80,72.95,72.61,72.61,5630593
22-Jan-25,72.82,72.91,72.53,72.67,8727
21-Jan-25,73.15,73.24,72.91,72.91,5040
20-Jan-25,72.48,72.48,72.48,72.48,72
17-Jan-25,74.10,74.10,72.73,73.32,176216
16-Jan-25,72.50,72.80,72.40,72.40,5364
15-Jan-25,72.45,72.45,72.20,72.20,361
14-Jan-25,70.99,71.38,70.84,70.84,41199
13-Jan-25,72.03,72.03,71.25,71.80,2637
10-Jan-25,72.00,72.17,71.68,71.82,14250
09-Jan-25,73.08,73.08,72.14,72.14,106465
08-Jan-25,72.94,72.94,72.77,72.93,312208
07-Jan-25,73.85,73.85,73.85,73.85,960
06-Jan-25,74.00,74.00,73.09,73.09,1554569
03-Jan-25,73.71,73.71,73.71,73.71,9729
02-Jan-25,74.13,74.13,72.53,73.22,5642696
30-Dec-24,73.12,77.66,73.12,76.00,1547322
27-Dec-24,75.00,75.00,74.00,74.21,16005
26-Dec-24,75.00,75.31,74.00,75.31,378104
23-Dec-24,73.20,79.00,69.10,79.00,2444258
20-Dec-24,71.63,73.60,71.63,73.08,146717
19-Dec-24,72.94,73.46,72.73,73.46,6462
18-Dec-24,74.79,75.96,74.79,75.60,8263
17-Dec-24,74.24,74.24,74.24,74.24,4231
16-Dec-24,74.92,74.92,74.92,74.92,1947
13-Dec-24,74.21,74.41,74.06,74.06,36885
12-Dec-24,72.56,74.75,72.56,74.27,3256
11-Dec-24,74.95,75.25,74.20,74.41,3962
10-Dec-24,74.95,74.96,74.72,74.72,3219
09-Dec-24,75.11,75.12,75.11,75.12,44616
06-Dec-24,74.93,75.95,74.93,75.95,7275
05-Dec-24,74.32,74.65,74.32,74.55,136458
04-Dec-24,74.84,75.19,74.84,75.19,2659058
03-Dec-24,74.48,75.44,74.48,75.44,4660
02-Dec-24,75.18,75.53,75.04,75.04,23538
29-Nov-24,73.89,74.50,73.89,74.23,394107
28-Nov-24,73.89,73.89,73.89,73.89,1773
27-Nov-24,71.49,72.99,71.49,72.74,41780
26-Nov-24,71.47,71.54,71.47,71.54,4075
25-Nov-24,71.17,71.22,71.05,71.05,11239
22-Nov-24,71.68,71.82,70.70,70.84,22776
21-Nov-24,70.60,70.60,70.60,70.60,22592
19-Nov-24,69.65,70.14,69.25,69.51,3688
18-Nov-24,69.51,69.51,68.78,68.95,31152
14-Nov-24,72.94,72.94,70.56,70.70,38246
13-Nov-24,67.97,71.45,67.97,70.98,113215
12-Nov-24,71.12,71.12,70.80,70.91,2127
11-Nov-24,73.50,73.50,70.70,70.70,198724
08-Nov-24,70.00,71.28,70.00,70.39,3220940
07-Nov-24,68.95,69.87,68.95,69.87,1037
06-Nov-24,69.55,69.65,69.02,69.09,8337
05-Nov-24,68.53,68.53,68.27,68.27,1011010
04-Nov-24,68.39,68.39,68.32,68.32,136
01-Nov-24,69.09,69.09,68.88,68.88,5235
31-Oct-24,68.45,68.45,68.39,68.39,3078
30-Oct-24,69.16,69.37,69.16,69.23,9269
28-Oct-24,68.65,68.67,68.65,68.67,3295
25-Oct-24,68.66,68.66,68.46,68.60,8361
24-Oct-24,68.39,68.39,68.10,68.11,3409
23-Oct-24,69.09,69.09,68.25,68.25,13044
22-Oct-24,69.23,69.23,68.67,68.95,24967
21-Oct-24,70.77,70.77,69.23,69.23,3610
17-Oct-24,69.07,69.12,68.55,68.55,2766377
16-Oct-24,68.39,68.39,68.39,68.39,136
15-Oct-24,68.57,68.57,68.04,68.32,3406102
14-Oct-24,67.48,68.18,67.48,67.97,7770
11-Oct-24,68.17,68.20,68.17,68.20,11525
10-Oct-24,67.23,67.23,67.23,67.23,672
09-Oct-24,66.64,67.27,66.64,67.27,18464
08-Oct-24,66.03,66.03,65.92,65.92,13915
07-Oct-24,65.12,65.15,64.87,64.87,45660
04-Oct-24,64.95,65.03,64.95,65.03,1948
03-Oct-24,65.00,65.15,65.00,65.12,248039
02-Oct-24,64.88,64.88,64.88,64.88,6552
01-Oct-24,64.96,64.96,64.90,64.93,26157
30-Sep-24,64.83,64.90,64.83,64.90,5189
27-Sep-24,64.93,64.93,64.80,64.82,1492
26-Sep-24,65.05,65.05,64.74,64.82,9938
25-Sep-24,68.67,68.67,65.40,65.40,1266

*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: BQUA39