Cotação atual, histórico e gráfico do papel: BHIA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/12/2025 | 1,94% | 0,06 | 3,15 | 3,14 | 3,08 | 3,21 | 11M | 2.968 |
| 29/12/2025 | -0,96% | -0,03 | 3,09 | 3,10 | 3,04 | 3,15 | 9M | 2.544 |
| 26/12/2025 | 3,65% | 0,11 | 3,12 | 3,01 | 2,97 | 3,12 | 10M | 2.735 |
| 23/12/2025 | -4,14% | -0,13 | 3,01 | 3,17 | 2,96 | 3,17 | 17M | 3.059 |
| 22/12/2025 | -2,48% | -0,08 | 3,14 | 3,25 | 3,14 | 3,26 | 6M | 1.516 |
| 19/12/2025 | -0,31% | -0,01 | 3,22 | 3,28 | 3,18 | 3,28 | 9M | 3.047 |
| 18/12/2025 | 4,19% | 0,13 | 3,23 | 3,12 | 3,07 | 3,29 | 21M | 6.330 |
|
| 17/12/2025 | 2,65% | 0,08 | 3,10 | 3,03 | 2,91 | 3,10 | 14M | 4.756 |
| 16/12/2025 | -0,66% | -0,02 | 3,02 | 3,02 | 2,97 | 3,08 | 11M | 2.988 |
| 15/12/2025 | -2,56% | -0,08 | 3,04 | 3,15 | 3,03 | 3,18 | 15M | 4.881 |
| 12/12/2025 | -2,80% | -0,09 | 3,12 | 3,18 | 3,12 | 3,23 | 17M | 4.730 |
| 11/12/2025 | -1,53% | -0,05 | 3,21 | 3,23 | 3,16 | 3,25 | 15M | 4.669 |
| 10/12/2025 | 0,31% | 0,01 | 3,26 | 3,28 | 3,21 | 3,28 | 13M | 4.744 |
| 09/12/2025 | -1,81% | -0,06 | 3,25 | 3,31 | 3,21 | 3,31 | 12M | 3.616 |
| 08/12/2025 | -1,49% | -0,05 | 3,31 | 3,40 | 3,29 | 3,41 | 13M | 3.537 |
| 05/12/2025 | -1,75% | -0,06 | 3,36 | 3,39 | 3,24 | 3,42 | 29M | 5.022 |
| 04/12/2025 | 0,29% | 0,01 | 3,42 | 3,45 | 3,40 | 3,55 | 21M | 4.199 |
| 03/12/2025 | 1,49% | 0,05 | 3,41 | 3,38 | 3,37 | 3,49 | 13M | 3.040 |
| 02/12/2025 | 0,00% | 0,00 | 3,36 | 3,42 | 3,31 | 3,47 | 25M | 5.259 |
| 01/12/2025 | -2,61% | -0,09 | 3,36 | 3,45 | 3,36 | 3,48 | 13M | 3.167 |
| 28/11/2025 | -1,15% | -0,04 | 3,45 | 3,53 | 3,44 | 3,69 | 24M | 3.975 |
| 27/11/2025 | 8,05% | 0,26 | 3,49 | 3,22 | 3,22 | 3,71 | 51M | 7.452 |
| 26/11/2025 | -20,44% | -0,83 | 3,23 | 3,72 | 3,23 | 3,90 | 86M | 15.208 |
| 25/11/2025 | 6,84% | 0,26 | 4,06 | 3,80 | 3,63 | 4,17 | 52M | 7.897 |
| 24/11/2025 | 11,11% | 0,38 | 3,80 | 3,44 | 3,42 | 3,89 | 36M | 6.824 |
| 21/11/2025 | 4,27% | 0,14 | 3,42 | 3,26 | 3,23 | 3,50 | 23M | 4.663 |
| 19/11/2025 | -0,61% | -0,02 | 3,28 | 3,28 | 3,26 | 3,35 | 8M | 2.075 |
| 18/11/2025 | 0,92% | 0,03 | 3,30 | 3,22 | 3,22 | 3,41 | 12M | 3.215 |
| 17/11/2025 | 0,93% | 0,03 | 3,27 | 3,22 | 3,18 | 3,31 | 11M | 4.764 |
| 14/11/2025 | -2,99% | -0,10 | 3,24 | 3,29 | 3,23 | 3,40 | 17M | 5.405 |
| 13/11/2025 | -7,22% | -0,26 | 3,34 | 3,51 | 3,30 | 3,60 | 27M | 5.335 |
| 12/11/2025 | 3,75% | 0,13 | 3,60 | 3,47 | 3,46 | 3,65 | 19M | 3.521 |
| 11/11/2025 | 2,06% | 0,07 | 3,47 | 3,39 | 3,37 | 3,58 | 20M | 2.915 |
| 10/11/2025 | 2,72% | 0,09 | 3,40 | 3,34 | 3,33 | 3,41 | 7M | 1.886 |
| 07/11/2025 | - | - | 3,31 | 3,36 | 3,31 | 3,42 | 6M | 1.370 |
Date,Open,High,Low,Close,Volume
30-Dec-25,3.14,3.21,3.08,3.15,11048391
29-Dec-25,3.10,3.15,3.04,3.09,8571432
26-Dec-25,3.01,3.12,2.97,3.12,9811636
23-Dec-25,3.17,3.17,2.96,3.01,16876869
22-Dec-25,3.25,3.26,3.14,3.14,5614705
19-Dec-25,3.28,3.28,3.18,3.22,8976133
18-Dec-25,3.12,3.29,3.07,3.23,21366762
17-Dec-25,3.03,3.10,2.91,3.10,13501205
16-Dec-25,3.02,3.08,2.97,3.02,11250495
15-Dec-25,3.15,3.18,3.03,3.04,14678786
12-Dec-25,3.18,3.23,3.12,3.12,16778565
11-Dec-25,3.23,3.25,3.16,3.21,15098241
10-Dec-25,3.28,3.28,3.21,3.26,12802328
09-Dec-25,3.31,3.31,3.21,3.25,12463175
08-Dec-25,3.40,3.41,3.29,3.31,12880318
05-Dec-25,3.39,3.42,3.24,3.36,29052277
04-Dec-25,3.45,3.55,3.40,3.42,21335279
03-Dec-25,3.38,3.49,3.37,3.41,13378846
02-Dec-25,3.42,3.47,3.31,3.36,25363370
01-Dec-25,3.45,3.48,3.36,3.36,12731412
28-Nov-25,3.53,3.69,3.44,3.45,24272785
27-Nov-25,3.22,3.71,3.22,3.49,51226956
26-Nov-25,3.72,3.90,3.23,3.23,85980563
25-Nov-25,3.80,4.17,3.63,4.06,51957867
24-Nov-25,3.44,3.89,3.42,3.80,36254336
21-Nov-25,3.26,3.50,3.23,3.42,22816558
19-Nov-25,3.28,3.35,3.26,3.28,8060391
18-Nov-25,3.22,3.41,3.22,3.30,12190946
17-Nov-25,3.22,3.31,3.18,3.27,11107628
14-Nov-25,3.29,3.40,3.23,3.24,16897571
13-Nov-25,3.51,3.60,3.30,3.34,26545870
12-Nov-25,3.47,3.65,3.46,3.60,19198814
11-Nov-25,3.39,3.58,3.37,3.47,19609372
10-Nov-25,3.34,3.41,3.33,3.40,7233795
07-Nov-25,3.36,3.42,3.31,3.31,6072691
*exoneração de responsabilidade e termos de uso