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
26/08/2025	0,04%	0,03	68,22	68,29	68,22	68,42	5K	4
25/08/2025	-0,39%	-0,27	68,19	68,19	68,19	68,19	1K	1
22/08/2025	0,26%	0,18	68,46	68,35	68,35	68,52	20K	5
21/08/2025	-0,36%	-0,25	68,28	68,42	68,21	68,42	8K	3
20/08/2025	-0,51%	-0,35	68,53	68,37	68,37	68,53	2K	2
19/08/2025	0,92%	0,63	68,88	68,58	68,58	68,88	10K	2
18/08/2025	0,93%	0,63	68,25	67,92	67,92	68,32	30K	7

15/08/2025	-0,12%	-0,08	67,62	67,70	67,62	67,70	135	2
13/08/2025	0,92%	0,62	67,70	67,59	67,59	67,70	5K	2
12/08/2025	-0,07%	-0,05	67,08	67,10	67,08	67,16	1K	3
11/08/2025	0,00%	0,00	67,13	67,51	67,13	67,51	7K	6
08/08/2025	1,16%	0,77	67,13	66,94	66,94	67,18	16M	6
07/08/2025	-1,69%	-1,14	66,36	67,12	66,36	67,12	8M	53
06/08/2025	0,27%	0,18	67,50	67,73	67,43	67,73	8M	3
05/08/2025	-0,75%	-0,51	67,32	67,32	67,32	67,32	775K	1
04/08/2025	0,83%	0,56	67,83	67,73	67,73	67,83	49K	3
01/08/2025	-2,83%	-1,96	67,27	67,30	67,27	67,30	1K	2
31/07/2025	-0,50%	-0,35	69,23	69,23	69,23	69,23	4K	1
30/07/2025	0,61%	0,42	69,58	69,56	69,49	69,78	7K	5
29/07/2025	0,63%	0,43	69,16	69,72	69,16	69,72	3K	2
24/07/2025	0,50%	0,34	68,73	68,74	68,73	68,74	10K	2
23/07/2025	0,00%	0,00	68,39	68,39	68,39	68,39	7K	1
21/07/2025	0,51%	0,35	68,39	68,65	68,39	68,70	146K	208
18/07/2025	-0,07%	-0,05	68,04	68,09	68,04	68,09	1K	2
17/07/2025	0,10%	0,07	68,09	68,19	68,09	68,19	2K	2
15/07/2025	-0,54%	-0,37	68,02	68,19	68,02	68,19	3K	2
14/07/2025	0,72%	0,49	68,39	68,16	68,16	68,39	273	3
11/07/2025	1,57%	1,05	67,90	68,25	67,90	68,25	408	5
09/07/2025	-0,03%	-0,02	66,85	66,85	66,85	66,85	5K	1
08/07/2025	-0,80%	-0,54	66,87	66,80	66,80	66,87	238K	4
03/07/2025	1,70%	1,13	67,41	66,50	66,50	67,41	959K	8
02/07/2025	-0,06%	-0,04	66,28	66,43	66,28	66,43	18K	2
01/07/2025	0,32%	0,21	66,32	66,32	66,32	66,32	795	1
27/06/2025	0,21%	0,14	66,11	66,00	66,00	66,14	13K	12
26/06/2025	-0,41%	-0,27	65,97	66,33	65,95	66,33	4M	28
25/06/2025	0,35%	0,23	66,24	66,44	66,08	66,44	1K	4
24/06/2025	1,74%	1,13	66,01	65,96	64,70	66,01	7M	47
23/06/2025	-0,14%	-0,09	64,88	64,56	64,56	64,88	262K	2
18/06/2025	-0,57%	-0,37	64,97	65,04	64,97	65,04	16K	2
17/06/2025	-2,54%	-1,70	65,34	65,41	65,34	65,42	12K	3
16/06/2025	0,52%	0,35	67,04	70,47	65,45	70,47	22K	119
13/06/2025	-0,15%	-0,10	66,69	66,24	66,24	66,69	6K	2
12/06/2025	-0,04%	-0,03	66,79	66,79	66,79	66,79	1K	1
11/06/2025	-0,25%	-0,17	66,82	66,62	66,62	66,82	1K	2
10/06/2025	-0,07%	-0,05	66,99	67,01	66,96	67,46	32K	62
05/06/2025	-0,68%	-0,46	67,04	67,20	67,04	67,20	10K	2
04/06/2025	0,04%	0,03	67,50	67,53	67,40	67,89	2M	62
03/06/2025	-0,03%	-0,02	67,47	67,43	67,27	67,47	24K	4
02/06/2025	-0,44%	-0,30	67,49	67,26	66,90	67,49	19K	6
30/05/2025	1,42%	0,95	67,79	67,34	67,34	67,79	5K	2
29/05/2025	-0,18%	-0,12	66,84	66,84	66,84	66,84	935	1
27/05/2025	2,26%	1,48	66,96	65,49	65,49	66,98	114K	27
26/05/2025	-0,76%	-0,50	65,48	62,30	62,30	68,45	1M	37
23/05/2025	-0,90%	-0,60	65,98	65,98	65,98	65,98	3K	1
22/05/2025	0,00%	0,00	66,58	65,88	65,88	66,58	7K	3
21/05/2025	-1,28%	-0,86	66,58	67,49	66,58	67,50	261K	5
20/05/2025	0,03%	0,02	67,44	67,49	67,44	67,49	2M	2
19/05/2025	-0,01%	-0,01	67,42	67,59	67,42	67,59	405	2
16/05/2025	0,49%	0,33	67,43	67,65	67,43	67,65	13K	2
15/05/2025	1,30%	0,86	67,10	66,62	66,62	67,10	113K	3
14/05/2025	0,02%	0,01	66,24	66,42	66,24	66,42	3K	2
13/05/2025	-0,38%	-0,25	66,23	66,23	66,23	66,23	1K	1
12/05/2025	3,29%	2,12	66,48	66,16	66,16	66,75	229K	4
09/05/2025	-1,23%	-0,80	64,36	64,48	64,36	64,48	2K	2
07/05/2025	0,63%	0,41	65,16	65,07	65,07	65,16	4K	2
06/05/2025	-0,60%	-0,39	64,75	64,75	64,75	64,81	592K	3
05/05/2025	0,28%	0,18	65,14	65,29	65,14	65,29	2K	2
02/05/2025	2,61%	1,65	64,96	65,03	64,96	65,04	975	3
30/04/2025	-0,46%	-0,29	63,31	63,49	62,83	63,69	3M	40
29/04/2025	0,06%	0,04	63,60	63,07	63,03	63,60	7K	6
25/04/2025	0,92%	0,58	63,56	63,34	63,34	63,56	14K	2
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	-	-	70,84	70,99	70,84	71,38	41K	9

Date,Open,High,Low,Close,Volume
26-Aug-25,68.29,68.42,68.22,68.22,5326
25-Aug-25,68.19,68.19,68.19,68.19,1363
22-Aug-25,68.35,68.52,68.35,68.46,20185
21-Aug-25,68.42,68.42,68.21,68.28,7647
20-Aug-25,68.37,68.53,68.37,68.53,1642
19-Aug-25,68.58,68.88,68.58,68.88,10034
18-Aug-25,67.92,68.32,67.92,68.25,29922
15-Aug-25,67.70,67.70,67.62,67.62,135
13-Aug-25,67.59,67.70,67.59,67.70,5074
12-Aug-25,67.10,67.16,67.08,67.08,1140
11-Aug-25,67.51,67.51,67.13,67.13,7476
08-Aug-25,66.94,67.18,66.94,67.13,16195956
07-Aug-25,67.12,67.12,66.36,66.36,7981107
06-Aug-25,67.73,67.73,67.43,67.50,8102029
05-Aug-25,67.32,67.32,67.32,67.32,774718
04-Aug-25,67.73,67.83,67.73,67.83,49114
01-Aug-25,67.30,67.30,67.27,67.27,1076
31-Jul-25,69.23,69.23,69.23,69.23,4499
30-Jul-25,69.56,69.78,69.49,69.58,7236
29-Jul-25,69.72,69.72,69.16,69.16,2644
24-Jul-25,68.74,68.74,68.73,68.73,9897
23-Jul-25,68.39,68.39,68.39,68.39,6907
21-Jul-25,68.65,68.70,68.39,68.39,145663
18-Jul-25,68.09,68.09,68.04,68.04,1088
17-Jul-25,68.19,68.19,68.09,68.09,2113
15-Jul-25,68.19,68.19,68.02,68.02,2996
14-Jul-25,68.16,68.39,68.16,68.39,273
11-Jul-25,68.25,68.25,67.90,67.90,408
09-Jul-25,66.85,66.85,66.85,66.85,5013
08-Jul-25,66.80,66.87,66.80,66.87,237787
03-Jul-25,66.50,67.41,66.50,67.41,959204
02-Jul-25,66.43,66.43,66.28,66.28,17669
01-Jul-25,66.32,66.32,66.32,66.32,795
27-Jun-25,66.00,66.14,66.00,66.11,13136
26-Jun-25,66.33,66.33,65.95,65.97,3644330
25-Jun-25,66.44,66.44,66.08,66.24,1458
24-Jun-25,65.96,66.01,64.70,66.01,7349785
23-Jun-25,64.56,64.88,64.56,64.88,261532
18-Jun-25,65.04,65.04,64.97,64.97,15674
17-Jun-25,65.41,65.42,65.34,65.34,12298
16-Jun-25,70.47,70.47,65.45,67.04,22174
13-Jun-25,66.24,66.69,66.24,66.69,6441
12-Jun-25,66.79,66.79,66.79,66.79,1469
11-Jun-25,66.62,66.82,66.62,66.82,1068
10-Jun-25,67.01,67.46,66.96,66.99,32474
05-Jun-25,67.20,67.20,67.04,67.04,9799
04-Jun-25,67.53,67.89,67.40,67.50,1745248
03-Jun-25,67.43,67.47,67.27,67.47,23594
02-Jun-25,67.26,67.49,66.90,67.49,19070
30-May-25,67.34,67.79,67.34,67.79,4594
29-May-25,66.84,66.84,66.84,66.84,935
27-May-25,65.49,66.98,65.49,66.96,113668
26-May-25,62.30,68.45,62.30,65.48,1417326
23-May-25,65.98,65.98,65.98,65.98,3496
22-May-25,65.88,66.58,65.88,66.58,7042
21-May-25,67.49,67.50,66.58,66.58,260960
20-May-25,67.49,67.49,67.44,67.44,2174805
19-May-25,67.59,67.59,67.42,67.42,405
16-May-25,67.65,67.65,67.43,67.43,13097
15-May-25,66.62,67.10,66.62,67.10,113124
14-May-25,66.42,66.42,66.24,66.24,2789
13-May-25,66.23,66.23,66.23,66.23,1192
12-May-25,66.16,66.75,66.16,66.48,228590
09-May-25,64.48,64.48,64.36,64.36,1933
07-May-25,65.07,65.16,65.07,65.16,3905
06-May-25,64.75,64.81,64.75,64.75,592462
05-May-25,65.29,65.29,65.14,65.14,1956
02-May-25,65.03,65.04,64.96,64.96,975
30-Apr-25,63.49,63.69,62.83,63.31,2516113
29-Apr-25,63.07,63.60,63.03,63.60,6651
25-Apr-25,63.34,63.56,63.34,63.56,14085
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

*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