Cotação atual, histórico e gráfico do papel: BAAX39

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 BAAX39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	-2,31%	-1,06	44,87	45,65	43,33	45,65	1M	35
17/09/2021	0,11%	0,05	45,93	46,34	45,90	46,34	1M	45
16/09/2021	-0,37%	-0,17	45,88	46,05	45,58	46,05	1M	31
15/09/2021	-0,99%	-0,46	46,05	46,29	45,92	46,29	462K	25
14/09/2021	-0,13%	-0,06	46,51	46,42	46,12	46,54	1M	98
13/09/2021	-1,02%	-0,48	46,57	47,00	45,36	47,00	2M	6.875
10/09/2021	0,15%	0,07	47,05	47,59	46,72	47,64	454K	207
09/09/2021	-1,47%	-0,70	46,98	47,59	46,98	47,59	3M	57
08/09/2021	2,10%	0,98	47,68	47,00	47,00	47,71	885K	77
06/09/2021	-0,28%	-0,13	46,70	47,39	46,48	47,39	62K	142
03/09/2021	0,95%	0,44	46,83	47,50	46,47	47,50	2M	216

02/09/2021	-0,62%	-0,29	46,39	46,68	46,17	46,68	2M	180
01/09/2021	1,26%	0,58	46,68	46,18	46,14	46,74	208K	317
31/08/2021	1,39%	0,63	46,10	45,77	45,36	46,10	2M	615
30/08/2021	0,29%	0,13	45,47	46,59	45,30	46,79	3M	336
27/08/2021	-0,22%	-0,10	45,34	45,44	45,25	45,63	15K	12
26/08/2021	-0,13%	-0,06	45,44	45,50	45,40	45,57	349K	79
25/08/2021	-0,83%	-0,38	45,50	46,79	45,47	46,79	3M	139
24/08/2021	-0,09%	-0,04	45,88	46,05	45,75	46,05	48K	24
23/08/2021	1,53%	0,69	45,92	45,54	45,54	45,95	841K	12
20/08/2021	-0,64%	-0,29	45,23	45,60	45,03	45,90	1M	85
19/08/2021	-0,98%	-0,45	45,52	46,10	45,39	46,10	2M	65
18/08/2021	2,50%	1,12	45,97	45,15	45,15	46,08	196K	111
17/08/2021	-2,35%	-1,08	44,85	45,27	44,80	45,27	2M	62
16/08/2021	0,13%	0,06	45,93	45,73	45,34	45,93	2M	70
13/08/2021	-0,48%	-0,22	45,87	46,10	45,72	46,10	5M	20
12/08/2021	-0,84%	-0,39	46,09	46,84	45,79	46,84	800K	67
11/08/2021	0,78%	0,36	46,48	47,00	46,10	47,00	2M	58
10/08/2021	-0,58%	-0,27	46,12	47,10	46,06	47,10	6M	106
09/08/2021	0,41%	0,19	46,39	46,41	46,39	47,09	56M	41
06/08/2021	-0,39%	-0,18	46,20	46,20	46,00	46,34	488K	13
05/08/2021	-0,15%	-0,07	46,38	46,00	45,55	46,45	545K	30
04/08/2021	0,80%	0,37	46,45	46,38	46,34	46,79	701K	11
03/08/2021	1,01%	0,46	46,08	46,84	45,95	47,49	13M	80
02/08/2021	-0,07%	-0,03	45,62	46,10	45,33	46,10	983K	148
30/07/2021	1,74%	0,78	45,65	45,68	44,65	45,68	301K	14
29/07/2021	-0,29%	-0,13	44,87	45,45	44,63	45,46	1M	14
28/07/2021	1,65%	0,73	45,00	44,87	44,67	45,28	323K	20
27/07/2021	-2,38%	-1,08	44,27	45,11	43,69	45,11	5M	175
26/07/2021	-2,35%	-1,09	45,35	46,33	45,18	46,33	5M	188
23/07/2021	-2,54%	-1,21	46,44	47,09	46,25	47,09	322K	105
22/07/2021	0,76%	0,36	47,65	47,45	47,45	47,67	64K	97
21/07/2021	0,08%	0,04	47,29	47,28	47,28	47,63	1M	25
20/07/2021	-0,06%	-0,03	47,25	47,50	47,24	47,50	4M	17
19/07/2021	0,40%	0,19	47,28	48,00	46,70	48,00	459K	17
16/07/2021	-0,84%	-0,40	47,09	47,49	46,71	47,49	1M	39
15/07/2021	1,28%	0,60	47,49	47,15	47,15	47,50	2M	34
14/07/2021	-1,80%	-0,86	46,89	47,75	46,84	47,75	463K	154
13/07/2021	0,55%	0,26	47,75	47,88	47,65	48,00	3M	30
12/07/2021	0,21%	0,10	47,49	47,39	47,39	48,07	3M	187
08/07/2021	-1,92%	-0,93	47,39	48,00	47,05	48,00	27M	107
07/07/2021	0,39%	0,19	48,32	48,30	48,08	48,55	5M	99
06/07/2021	1,33%	0,63	48,13	47,85	47,70	48,18	502K	80
05/07/2021	0,30%	0,14	47,50	47,81	47,37	47,81	524K	68
02/07/2021	-0,08%	-0,04	47,36	47,95	46,74	47,95	1M	109
01/07/2021	0,68%	0,32	47,40	47,08	46,91	47,50	3M	560
30/06/2021	0,26%	0,12	47,08	46,48	46,48	47,52	186K	537
29/06/2021	0,13%	0,06	46,96	47,95	46,58	47,95	2M	102
28/06/2021	-0,11%	-0,05	46,90	46,97	46,77	47,08	28M	290
25/06/2021	1,87%	0,86	46,95	46,60	46,60	47,10	2M	95
24/06/2021	-0,75%	-0,35	46,09	46,44	46,09	46,44	93M	1.568
23/06/2021	0,45%	0,21	46,44	46,25	46,25	46,60	474K	25
22/06/2021	-1,22%	-0,57	46,23	46,26	46,02	46,32	2M	76
21/06/2021	-0,55%	-0,26	46,80	46,61	46,61	46,88	3M	28
18/06/2021	0,19%	0,09	47,06	46,87	46,46	47,11	7M	64
17/06/2021	-0,13%	-0,06	46,97	47,03	46,90	47,15	5M	22
16/06/2021	-0,78%	-0,37	47,03	47,28	46,91	47,28	890K	40
15/06/2021	-1,25%	-0,60	47,40	48,00	47,31	48,00	673K	20
14/06/2021	-0,85%	-0,41	48,00	48,41	48,00	48,41	84K	17
11/06/2021	0,64%	0,31	48,41	48,15	48,15	48,43	625K	13
10/06/2021	0,52%	0,25	48,10	47,84	47,74	48,24	43K	124
09/06/2021	0,27%	0,13	47,85	47,75	47,64	48,10	710K	660
08/06/2021	-0,38%	-0,18	47,72	47,90	47,36	47,92	2M	979
07/06/2021	-0,60%	-0,29	47,90	48,19	47,65	48,19	2M	38
04/06/2021	-1,23%	-0,60	48,19	48,60	48,16	48,60	4M	457
02/06/2021	-1,65%	-0,82	48,79	49,46	48,57	49,46	875K	33
01/06/2021	-0,36%	-0,18	49,61	49,79	49,43	49,83	663K	73
31/05/2021	0,73%	0,36	49,79	49,00	49,00	49,79	41K	11
28/05/2021	0,00%	0,00	49,43	49,42	49,30	49,45	2M	72
27/05/2021	-1,04%	-0,52	49,43	49,69	49,27	49,69	71K	18
26/05/2021	0,30%	0,15	49,95	49,80	49,67	50,00	78K	15
25/05/2021	1,49%	0,73	49,80	49,70	49,54	49,80	3M	16
24/05/2021	0,29%	0,14	49,07	49,52	48,95	49,52	2M	53
21/05/2021	0,53%	0,26	48,93	48,63	48,52	49,60	2M	1.987
20/05/2021	-0,08%	-0,04	48,67	48,71	48,67	48,89	2M	64
19/05/2021	0,68%	0,33	48,71	49,00	47,90	49,00	409K	22
18/05/2021	1,62%	0,77	48,38	48,30	48,28	48,62	452K	17
17/05/2021	-0,44%	-0,21	47,61	48,71	47,49	48,71	712K	31
14/05/2021	0,99%	0,47	47,82	47,83	47,47	47,98	2M	88
13/05/2021	-0,23%	-0,11	47,35	47,46	47,18	47,50	653K	28
12/05/2021	-1,08%	-0,52	47,46	47,56	47,00	47,60	249K	31
11/05/2021	-0,91%	-0,44	47,98	48,80	47,65	48,80	838K	45
10/05/2021	-1,80%	-0,89	48,42	49,00	48,27	49,00	2M	62
07/05/2021	-0,06%	-0,03	49,31	49,62	49,18	49,62	8M	70
06/05/2021	-0,82%	-0,41	49,34	49,70	48,99	49,70	2M	121
05/05/2021	-1,09%	-0,55	49,75	50,09	49,60	50,09	1M	51
04/05/2021	-0,89%	-0,45	50,30	50,50	49,93	50,50	311K	258
03/05/2021	-0,88%	-0,45	50,75	51,40	50,40	51,45	3M	94
30/04/2021	0,69%	0,35	51,20	50,69	50,69	51,20	2M	246
29/04/2021	-0,76%	-0,39	50,85	51,72	50,00	52,00	2M	1.045
28/04/2021	-1,06%	-0,55	51,24	51,70	51,00	51,70	808K	425
27/04/2021	0,27%	0,14	51,79	52,25	51,50	52,25	2M	29
26/04/2021	-0,81%	-0,42	51,65	51,50	51,49	51,82	2M	33
23/04/2021	2,30%	1,17	52,07	51,32	50,90	52,16	2M	72
22/04/2021	-1,55%	-0,80	50,90	51,66	50,90	51,66	321K	35
20/04/2021	-0,67%	-0,35	51,70	51,96	51,43	51,96	408K	37
19/04/2021	-0,88%	-0,46	52,05	54,93	51,90	54,93	21M	34
16/04/2021	-0,74%	-0,39	52,51	53,17	52,51	53,90	2M	75
15/04/2021	0,08%	0,04	52,90	52,85	52,66	52,90	2M	33
14/04/2021	-0,83%	-0,44	52,86	53,29	52,86	53,36	1M	61
13/04/2021	0,51%	0,27	53,30	52,72	52,72	53,30	11M	74
12/04/2021	0,06%	0,03	53,03	52,44	52,13	53,04	1M	1.464
09/04/2021	0,95%	0,50	53,00	52,62	52,26	53,02	1M	1.266
08/04/2021	0,02%	0,01	52,50	52,45	52,29	52,74	455K	785
07/04/2021	-1,76%	-0,94	52,49	53,00	51,75	53,00	2M	49
06/04/2021	0,00%	0,00	53,43	53,15	52,96	53,43	2M	33
05/04/2021	-0,37%	-0,20	53,43	53,65	52,95	57,00	7M	118
01/04/2021	2,27%	1,19	53,63	53,57	53,40	53,70	1M	21
31/03/2021	-1,06%	-0,56	52,44	54,99	52,35	54,99	2M	28
30/03/2021	-0,21%	-0,11	53,00	53,21	53,00	53,35	163K	11
29/03/2021	0,04%	0,02	53,11	53,14	53,00	53,39	693K	22
26/03/2021	3,05%	1,57	53,09	52,34	52,13	53,09	234K	13
25/03/2021	1,72%	0,87	51,52	51,18	50,99	51,52	170K	11
24/03/2021	-0,59%	-0,30	50,65	50,54	50,37	50,90	2M	54
23/03/2021	-2,19%	-1,14	50,95	51,55	50,84	51,55	2M	50
22/03/2021	0,62%	0,32	52,09	51,99	51,99	52,35	957K	22
19/03/2021	-0,52%	-0,27	51,77	52,25	51,40	52,25	2M	69
18/03/2021	-2,01%	-1,07	52,04	53,11	52,00	53,91	7M	112
17/03/2021	-0,36%	-0,19	53,11	54,10	52,86	54,10	1M	39
16/03/2021	0,09%	0,05	53,30	55,00	52,70	55,00	3M	64
15/03/2021	1,82%	0,95	53,25	52,80	52,70	53,25	2M	45
12/03/2021	-1,97%	-1,05	52,30	53,35	52,05	53,35	7M	157
11/03/2021	0,97%	0,51	53,35	53,50	53,25	54,98	5M	9.437
10/03/2021	-	-	52,84	54,10	52,80	54,25	1M	39

Date,Open,High,Low,Close,Volume
20-Sep-21,45.65,45.65,43.33,44.87,1317500
17-Sep-21,46.34,46.34,45.90,45.93,1060198
16-Sep-21,46.05,46.05,45.58,45.88,1282635
15-Sep-21,46.29,46.29,45.92,46.05,461866
14-Sep-21,46.42,46.54,46.12,46.51,1103427
13-Sep-21,47.00,47.00,45.36,46.57,2169014
10-Sep-21,47.59,47.64,46.72,47.05,454090
09-Sep-21,47.59,47.59,46.98,46.98,3462072
08-Sep-21,47.00,47.71,47.00,47.68,884900
06-Sep-21,47.39,47.39,46.48,46.70,62211
03-Sep-21,47.50,47.50,46.47,46.83,2350972
02-Sep-21,46.68,46.68,46.17,46.39,2127101
01-Sep-21,46.18,46.74,46.14,46.68,207937
31-Aug-21,45.77,46.10,45.36,46.10,1639206
30-Aug-21,46.59,46.79,45.30,45.47,2753643
27-Aug-21,45.44,45.63,45.25,45.34,15368
26-Aug-21,45.50,45.57,45.40,45.44,349461
25-Aug-21,46.79,46.79,45.47,45.50,2726008
24-Aug-21,46.05,46.05,45.75,45.88,48198
23-Aug-21,45.54,45.95,45.54,45.92,841343
20-Aug-21,45.60,45.90,45.03,45.23,1069316
19-Aug-21,46.10,46.10,45.39,45.52,2296510
18-Aug-21,45.15,46.08,45.15,45.97,196089
17-Aug-21,45.27,45.27,44.80,44.85,1612994
16-Aug-21,45.73,45.93,45.34,45.93,2310064
13-Aug-21,46.10,46.10,45.72,45.87,5376721
12-Aug-21,46.84,46.84,45.79,46.09,800010
11-Aug-21,47.00,47.00,46.10,46.48,2131971
10-Aug-21,47.10,47.10,46.06,46.12,5566941
09-Aug-21,46.41,47.09,46.39,46.39,55566485
06-Aug-21,46.20,46.34,46.00,46.20,487741
05-Aug-21,46.00,46.45,45.55,46.38,545471
04-Aug-21,46.38,46.79,46.34,46.45,701442
03-Aug-21,46.84,47.49,45.95,46.08,13060040
02-Aug-21,46.10,46.10,45.33,45.62,983456
30-Jul-21,45.68,45.68,44.65,45.65,301085
29-Jul-21,45.45,45.46,44.63,44.87,1220170
28-Jul-21,44.87,45.28,44.67,45.00,323104
27-Jul-21,45.11,45.11,43.69,44.27,4579257
26-Jul-21,46.33,46.33,45.18,45.35,5052304
23-Jul-21,47.09,47.09,46.25,46.44,322259
22-Jul-21,47.45,47.67,47.45,47.65,63970
21-Jul-21,47.28,47.63,47.28,47.29,1427596
20-Jul-21,47.50,47.50,47.24,47.25,3559245
19-Jul-21,48.00,48.00,46.70,47.28,459018
16-Jul-21,47.49,47.49,46.71,47.09,1127617
15-Jul-21,47.15,47.50,47.15,47.49,1754074
14-Jul-21,47.75,47.75,46.84,46.89,462799
13-Jul-21,47.88,48.00,47.65,47.75,2814074
12-Jul-21,47.39,48.07,47.39,47.49,2916691
08-Jul-21,48.00,48.00,47.05,47.39,27052549
07-Jul-21,48.30,48.55,48.08,48.32,4526223
06-Jul-21,47.85,48.18,47.70,48.13,501940
05-Jul-21,47.81,47.81,47.37,47.50,524144
02-Jul-21,47.95,47.95,46.74,47.36,1309481
01-Jul-21,47.08,47.50,46.91,47.40,3034370
30-Jun-21,46.48,47.52,46.48,47.08,186273
29-Jun-21,47.95,47.95,46.58,46.96,1556046
28-Jun-21,46.97,47.08,46.77,46.90,27745799
25-Jun-21,46.60,47.10,46.60,46.95,1544114
24-Jun-21,46.44,46.44,46.09,46.09,92927865
23-Jun-21,46.25,46.60,46.25,46.44,474175
22-Jun-21,46.26,46.32,46.02,46.23,1931235
21-Jun-21,46.61,46.88,46.61,46.80,2774748
18-Jun-21,46.87,47.11,46.46,47.06,6723897
17-Jun-21,47.03,47.15,46.90,46.97,4991820
16-Jun-21,47.28,47.28,46.91,47.03,889929
15-Jun-21,48.00,48.00,47.31,47.40,673155
14-Jun-21,48.41,48.41,48.00,48.00,83634
11-Jun-21,48.15,48.43,48.15,48.41,624640
10-Jun-21,47.84,48.24,47.74,48.10,43085
09-Jun-21,47.75,48.10,47.64,47.85,710331
08-Jun-21,47.90,47.92,47.36,47.72,2374523
07-Jun-21,48.19,48.19,47.65,47.90,1648257
04-Jun-21,48.60,48.60,48.16,48.19,4263600
02-Jun-21,49.46,49.46,48.57,48.79,874597
01-Jun-21,49.79,49.83,49.43,49.61,662978
31-May-21,49.00,49.79,49.00,49.79,41234
28-May-21,49.42,49.45,49.30,49.43,2475082
27-May-21,49.69,49.69,49.27,49.43,71498
26-May-21,49.80,50.00,49.67,49.95,78331
25-May-21,49.70,49.80,49.54,49.80,2863997
24-May-21,49.52,49.52,48.95,49.07,1503422
21-May-21,48.63,49.60,48.52,48.93,2345468
20-May-21,48.71,48.89,48.67,48.67,1508367
19-May-21,49.00,49.00,47.90,48.71,408751
18-May-21,48.30,48.62,48.28,48.38,452093
17-May-21,48.71,48.71,47.49,47.61,711684
14-May-21,47.83,47.98,47.47,47.82,2057574
13-May-21,47.46,47.50,47.18,47.35,652912
12-May-21,47.56,47.60,47.00,47.46,248968
11-May-21,48.80,48.80,47.65,47.98,838437
10-May-21,49.00,49.00,48.27,48.42,1648096
07-May-21,49.62,49.62,49.18,49.31,8029378
06-May-21,49.70,49.70,48.99,49.34,2446644
05-May-21,50.09,50.09,49.60,49.75,1207002
04-May-21,50.50,50.50,49.93,50.30,310758
03-May-21,51.40,51.45,50.40,50.75,2844524
30-Apr-21,50.69,51.20,50.69,51.20,1685006
29-Apr-21,51.72,52.00,50.00,50.85,1624119
28-Apr-21,51.70,51.70,51.00,51.24,807889
27-Apr-21,52.25,52.25,51.50,51.79,1595250
26-Apr-21,51.50,51.82,51.49,51.65,1610333
23-Apr-21,51.32,52.16,50.90,52.07,2066313
22-Apr-21,51.66,51.66,50.90,50.90,320803
20-Apr-21,51.96,51.96,51.43,51.70,407617
19-Apr-21,54.93,54.93,51.90,52.05,21453699
16-Apr-21,53.17,53.90,52.51,52.51,1658819
15-Apr-21,52.85,52.90,52.66,52.90,2104658
14-Apr-21,53.29,53.36,52.86,52.86,1281359
13-Apr-21,52.72,53.30,52.72,53.30,10826750
12-Apr-21,52.44,53.04,52.13,53.03,1312170
09-Apr-21,52.62,53.02,52.26,53.00,1243016
08-Apr-21,52.45,52.74,52.29,52.50,455077
07-Apr-21,53.00,53.00,51.75,52.49,2120255
06-Apr-21,53.15,53.43,52.96,53.43,1764766
05-Apr-21,53.65,57.00,52.95,53.43,6755026
01-Apr-21,53.57,53.70,53.40,53.63,1196550
31-Mar-21,54.99,54.99,52.35,52.44,1612763
30-Mar-21,53.21,53.35,53.00,53.00,162782
29-Mar-21,53.14,53.39,53.00,53.11,693002
26-Mar-21,52.34,53.09,52.13,53.09,233920
25-Mar-21,51.18,51.52,50.99,51.52,170002
24-Mar-21,50.54,50.90,50.37,50.65,2436298
23-Mar-21,51.55,51.55,50.84,50.95,1731250
22-Mar-21,51.99,52.35,51.99,52.09,956574
19-Mar-21,52.25,52.25,51.40,51.77,2468076
18-Mar-21,53.11,53.91,52.00,52.04,7014848
17-Mar-21,54.10,54.10,52.86,53.11,1095075
16-Mar-21,55.00,55.00,52.70,53.30,2700338
15-Mar-21,52.80,53.25,52.70,53.25,1857667
12-Mar-21,53.35,53.35,52.05,52.30,7387480
11-Mar-21,53.50,54.98,53.25,53.35,4834446
10-Mar-21,54.10,54.25,52.80,52.84,1462598

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BAAX39

cotações, gráficos e mais...