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
30/01/2026	0,15%	0,11	71,10	70,90	70,90	71,10	568	2
29/01/2026	0,06%	0,04	70,99	70,99	70,99	70,99	2K	2
28/01/2026	0,01%	0,01	70,95	70,95	70,95	70,95	7K	2
27/01/2026	-0,84%	-0,60	70,94	71,05	70,94	71,05	102K	4
26/01/2026	0,29%	0,21	71,54	71,47	71,47	71,54	3K	2
23/01/2026	-0,08%	-0,06	71,33	71,63	71,33	71,73	67K	7
22/01/2026	-0,22%	-0,16	71,39	71,75	71,39	71,75	7K	3

21/01/2026	0,21%	0,15	71,55	71,35	71,35	71,55	4K	3
20/01/2026	-3,21%	-2,37	71,40	73,77	71,40	73,77	51K	3
15/01/2026	1,28%	0,93	73,77	73,77	73,77	73,77	5K	1
14/01/2026	-0,21%	-0,15	72,84	72,84	72,84	72,84	509	1
13/01/2026	-0,38%	-0,28	72,99	72,99	72,99	72,99	364	1
12/01/2026	0,87%	0,63	73,27	72,96	72,96	73,27	1K	2
06/01/2026	-0,33%	-0,24	72,64	72,32	72,32	72,64	185K	3
05/01/2026	1,65%	1,18	72,88	72,96	72,88	72,96	8K	2
02/01/2026	-3,99%	-2,98	71,70	72,40	71,70	72,40	21K	15
29/12/2025	0,58%	0,43	74,68	74,68	74,68	74,68	17K	2
26/12/2025	0,36%	0,27	74,25	74,68	74,25	74,68	15K	2
23/12/2025	1,02%	0,75	73,98	73,98	73,98	73,98	739	1
19/12/2025	0,49%	0,36	73,23	73,12	73,00	73,23	3K	3
18/12/2025	0,50%	0,36	72,87	72,80	72,80	72,87	4K	2
17/12/2025	0,57%	0,41	72,51	72,44	72,44	72,51	13K	2
16/12/2025	0,10%	0,07	72,10	72,00	72,00	72,70	8K	3
15/12/2025	0,39%	0,28	72,03	71,85	71,82	72,05	5K	4
12/12/2025	-0,69%	-0,50	71,75	72,81	71,75	72,81	16K	5
11/12/2025	-0,47%	-0,34	72,25	72,25	72,25	72,25	24K	1
10/12/2025	0,60%	0,43	72,59	72,40	72,40	72,63	156K	6
09/12/2025	0,17%	0,12	72,16	72,38	72,04	72,38	3K	3
08/12/2025	-0,37%	-0,27	72,04	72,38	71,61	72,38	710K	6
05/12/2025	3,01%	2,11	72,31	72,15	71,88	72,50	20K	4
04/12/2025	-0,65%	-0,46	70,20	70,30	70,20	70,30	7K	2
03/12/2025	0,28%	0,20	70,66	69,90	69,90	70,66	115K	2
01/12/2025	-0,21%	-0,15	70,46	70,46	70,46	70,46	845	1
26/11/2025	2,20%	1,52	70,61	70,61	70,61	70,61	11K	1
24/11/2025	-0,20%	-0,14	69,09	69,09	69,09	69,09	345	1
21/11/2025	1,30%	0,89	69,23	69,23	69,23	69,23	553	1
19/11/2025	0,68%	0,46	68,34	68,41	68,34	68,54	80K	4
18/11/2025	-0,98%	-0,67	67,88	68,04	67,88	68,04	4M	2
17/11/2025	-0,57%	-0,39	68,55	68,32	68,32	68,55	2K	2
13/11/2025	-1,02%	-0,71	68,94	68,94	68,94	68,94	2K	1
12/11/2025	0,61%	0,42	69,65	69,65	69,65	69,65	6K	1
10/11/2025	1,45%	0,99	69,23	69,23	69,23	69,23	4K	1
07/11/2025	-2,40%	-1,68	68,24	57,00	57,00	68,52	1K	10
05/11/2025	-0,31%	-0,22	69,92	69,92	69,92	69,92	349	1
04/11/2025	0,13%	0,09	70,14	70,14	70,14	70,14	10K	1
03/11/2025	-1,13%	-0,80	70,05	70,14	70,05	70,14	8K	2
30/10/2025	-0,38%	-0,27	70,85	69,00	69,00	71,08	50K	8
28/10/2025	-0,10%	-0,07	71,12	71,28	71,12	71,28	4K	3
27/10/2025	0,66%	0,47	71,19	71,35	71,19	71,35	3K	2
24/10/2025	0,78%	0,55	70,72	70,80	70,72	70,80	27K	3
22/10/2025	-0,31%	-0,22	70,17	70,55	70,16	70,55	7K	3
21/10/2025	0,56%	0,39	70,39	70,39	70,39	70,39	140	2
20/10/2025	0,21%	0,15	70,00	70,02	70,00	70,02	140	2
17/10/2025	-0,89%	-0,63	69,85	69,55	69,55	69,85	19K	2
15/10/2025	-0,03%	-0,02	70,48	69,09	69,09	70,48	2K	2
14/10/2025	0,51%	0,36	70,50	70,50	70,50	70,50	3K	2
13/10/2025	-0,20%	-0,14	70,14	70,48	70,14	70,48	2K	3
10/10/2025	0,21%	0,15	70,28	69,01	69,01	71,25	12K	3
09/10/2025	-0,20%	-0,14	70,13	70,00	70,00	70,20	30K	5
08/10/2025	0,60%	0,42	70,27	70,27	70,27	70,27	67K	1
07/10/2025	-0,21%	-0,15	69,85	69,86	69,85	69,86	419	2
06/10/2025	-0,16%	-0,11	70,00	69,78	69,70	70,00	6K	3
03/10/2025	0,47%	0,33	70,11	70,09	69,90	70,11	74K	3
02/10/2025	0,37%	0,26	69,78	69,65	69,65	69,78	2K	2
01/10/2025	1,13%	0,78	69,52	69,22	69,22	69,52	3K	2
30/09/2025	0,04%	0,03	68,74	68,74	68,74	68,74	68	1
26/09/2025	0,48%	0,33	68,71	68,34	68,34	68,71	58K	2
25/09/2025	0,32%	0,22	68,38	68,38	68,38	68,38	1K	1
24/09/2025	-0,18%	-0,12	68,16	68,16	68,16	68,16	4K	1
23/09/2025	-0,76%	-0,52	68,28	68,28	68,28	68,28	4K	1
22/09/2025	0,92%	0,63	68,80	68,80	68,80	68,80	275	1
19/09/2025	0,03%	0,02	68,17	68,12	68,12	68,17	34K	2
18/09/2025	0,69%	0,47	68,15	67,92	67,92	68,15	2K	3
17/09/2025	0,52%	0,35	67,68	67,53	67,53	67,74	100K	4
16/09/2025	-0,59%	-0,40	67,33	67,49	67,16	67,49	14M	4
15/09/2025	-0,86%	-0,59	67,73	68,04	67,73	68,04	3M	4
12/09/2025	0,10%	0,07	68,32	68,32	68,32	68,32	136	1
11/09/2025	0,21%	0,14	68,25	66,74	66,74	68,25	201	3
10/09/2025	-0,64%	-0,44	68,11	68,52	68,11	68,52	5K	4
08/09/2025	1,02%	0,69	68,55	68,67	68,53	68,80	325K	4
05/09/2025	-1,54%	-1,06	67,86	68,18	67,86	68,18	476	2
04/09/2025	0,57%	0,39	68,92	68,77	68,69	68,92	4K	5
03/09/2025	0,41%	0,28	68,53	68,25	68,25	68,53	180K	2
02/09/2025	-1,09%	-0,75	68,25	67,85	67,85	68,25	816	3
01/09/2025	1,04%	0,71	69,00	70,00	69,00	70,00	17K	7
29/08/2025	-0,18%	-0,12	68,29	68,22	68,22	68,29	24K	3
28/08/2025	0,28%	0,19	68,41	68,22	68,22	68,41	2K	3
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	-	-	67,50	67,53	67,40	67,89	2M	62

Date,Open,High,Low,Close,Volume
30-Jan-26,70.90,71.10,70.90,71.10,568
29-Jan-26,70.99,70.99,70.99,70.99,1774
28-Jan-26,70.95,70.95,70.95,70.95,6740
27-Jan-26,71.05,71.05,70.94,70.94,101563
26-Jan-26,71.47,71.54,71.47,71.54,2502
23-Jan-26,71.63,71.73,71.33,71.33,66976
22-Jan-26,71.75,71.75,71.39,71.39,6796
21-Jan-26,71.35,71.55,71.35,71.55,3925
20-Jan-26,73.77,73.77,71.40,71.40,51134
15-Jan-26,73.77,73.77,73.77,73.77,5016
14-Jan-26,72.84,72.84,72.84,72.84,509
13-Jan-26,72.99,72.99,72.99,72.99,364
12-Jan-26,72.96,73.27,72.96,73.27,1387
06-Jan-26,72.32,72.64,72.32,72.64,184910
05-Jan-26,72.96,72.96,72.88,72.88,7803
02-Jan-26,72.40,72.40,71.70,71.70,20551
29-Dec-25,74.68,74.68,74.68,74.68,17325
26-Dec-25,74.68,74.68,74.25,74.25,14536
23-Dec-25,73.98,73.98,73.98,73.98,739
19-Dec-25,73.12,73.23,73.00,73.23,2776
18-Dec-25,72.80,72.87,72.80,72.87,4295
17-Dec-25,72.44,72.51,72.44,72.51,13333
16-Dec-25,72.00,72.70,72.00,72.10,7603
15-Dec-25,71.85,72.05,71.82,72.03,4958
12-Dec-25,72.81,72.81,71.75,71.75,16442
11-Dec-25,72.25,72.25,72.25,72.25,24348
10-Dec-25,72.40,72.63,72.40,72.59,156360
09-Dec-25,72.38,72.38,72.04,72.16,3177
08-Dec-25,72.38,72.38,71.61,72.04,709678
05-Dec-25,72.15,72.50,71.88,72.31,20338
04-Dec-25,70.30,70.30,70.20,70.20,7025
03-Dec-25,69.90,70.66,69.90,70.66,115316
01-Dec-25,70.46,70.46,70.46,70.46,845
26-Nov-25,70.61,70.61,70.61,70.61,11015
24-Nov-25,69.09,69.09,69.09,69.09,345
21-Nov-25,69.23,69.23,69.23,69.23,553
19-Nov-25,68.41,68.54,68.34,68.34,80137
18-Nov-25,68.04,68.04,67.88,67.88,3905545
17-Nov-25,68.32,68.55,68.32,68.55,2118
13-Nov-25,68.94,68.94,68.94,68.94,1723
12-Nov-25,69.65,69.65,69.65,69.65,6477
10-Nov-25,69.23,69.23,69.23,69.23,4015
07-Nov-25,57.00,68.52,57.00,68.24,1252
05-Nov-25,69.92,69.92,69.92,69.92,349
04-Nov-25,70.14,70.14,70.14,70.14,9959
03-Nov-25,70.14,70.14,70.05,70.05,7849
30-Oct-25,69.00,71.08,69.00,70.85,50396
28-Oct-25,71.28,71.28,71.12,71.12,4418
27-Oct-25,71.35,71.35,71.19,71.19,3208
24-Oct-25,70.80,70.80,70.72,70.72,27168
22-Oct-25,70.55,70.55,70.16,70.17,7087
21-Oct-25,70.39,70.39,70.39,70.39,140
20-Oct-25,70.02,70.02,70.00,70.00,140
17-Oct-25,69.55,69.85,69.55,69.85,18855
15-Oct-25,69.09,70.48,69.09,70.48,2042
14-Oct-25,70.50,70.50,70.50,70.50,2820
13-Oct-25,70.48,70.48,70.14,70.14,1683
10-Oct-25,69.01,71.25,69.01,70.28,12254
09-Oct-25,70.00,70.20,70.00,70.13,30234
08-Oct-25,70.27,70.27,70.27,70.27,66545
07-Oct-25,69.86,69.86,69.85,69.85,419
06-Oct-25,69.78,70.00,69.70,70.00,6223
03-Oct-25,70.09,70.11,69.90,70.11,73611
02-Oct-25,69.65,69.78,69.65,69.78,1811
01-Oct-25,69.22,69.52,69.22,69.52,2850
30-Sep-25,68.74,68.74,68.74,68.74,68
26-Sep-25,68.34,68.71,68.34,68.71,57843
25-Sep-25,68.38,68.38,68.38,68.38,1025
24-Sep-25,68.16,68.16,68.16,68.16,3953
23-Sep-25,68.28,68.28,68.28,68.28,4438
22-Sep-25,68.80,68.80,68.80,68.80,275
19-Sep-25,68.12,68.17,68.12,68.17,34493
18-Sep-25,67.92,68.15,67.92,68.15,1563
17-Sep-25,67.53,67.74,67.53,67.68,99852
16-Sep-25,67.49,67.49,67.16,67.33,13637221
15-Sep-25,68.04,68.04,67.73,67.73,2855226
12-Sep-25,68.32,68.32,68.32,68.32,136
11-Sep-25,66.74,68.25,66.74,68.25,201
10-Sep-25,68.52,68.52,68.11,68.11,4501
08-Sep-25,68.67,68.80,68.53,68.55,325169
05-Sep-25,68.18,68.18,67.86,67.86,476
04-Sep-25,68.77,68.92,68.69,68.92,3504
03-Sep-25,68.25,68.53,68.25,68.53,179908
02-Sep-25,67.85,68.25,67.85,68.25,816
01-Sep-25,70.00,70.00,69.00,69.00,16657
29-Aug-25,68.22,68.29,68.22,68.29,23617
28-Aug-25,68.22,68.41,68.22,68.41,2391
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

*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