Cotação atual, histórico e gráfico do papel: BAAX39
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 |
| 22/01/2021 | 1,67% | 0,89 | 54,03 | 53,14 | 53,14 | 54,03 | 13K | 7 |
| 21/01/2021 | 1,45% | 0,76 | 53,14 | 53,35 | 53,09 | 53,35 | 6M | 91 |
| 20/01/2021 | 1,06% | 0,55 | 52,38 | 54,00 | 52,04 | 54,00 | 933K | 22 |
| 19/01/2021 | 1,77% | 0,90 | 51,83 | 50,93 | 50,93 | 53,99 | 4M | 28 |
| 18/01/2021 | 0,77% | 0,39 | 50,93 | 50,74 | 49,89 | 50,93 | 270K | 13 |
| 15/01/2021 | 1,38% | 0,69 | 50,54 | 50,78 | 50,15 | 50,78 | 26K | 7 |
| 14/01/2021 | -5,93% | -3,14 | 49,85 | 53,20 | 49,85 | 53,20 | 3M | 99 |
| 13/01/2021 | 4,52% | 2,29 | 52,99 | 50,70 | 50,43 | 52,99 | 2M | 54 |
| 12/01/2021 | -2,44% | -1,27 | 50,70 | 51,98 | 50,31 | 51,98 | 902K | 40 |
| 11/01/2021 | 1,19% | 0,61 | 51,97 | 51,49 | 51,49 | 51,97 | 2M | 42 |
| 08/01/2021 | 2,35% | 1,18 | 51,36 | 50,99 | 50,99 | 51,36 | 547K | 21 |
|
|
| 07/01/2021 | 2,83% | 1,38 | 50,18 | 49,25 | 49,25 | 50,18 | 2M | 26 |
| 06/01/2021 | -0,12% | -0,06 | 48,80 | 48,86 | 48,80 | 49,18 | 861K | 27 |
| 05/01/2021 | 2,20% | 1,05 | 48,86 | 49,14 | 48,86 | 49,15 | 287K | 10 |
| 04/01/2021 | 2,38% | 1,11 | 47,81 | 47,15 | 46,90 | 47,82 | 1M | 41 |
| 30/12/2020 | 2,19% | 1,00 | 46,70 | 46,70 | 46,70 | 46,70 | 747K | 15 |
| 29/12/2020 | 0,02% | 0,01 | 45,70 | 45,65 | 45,48 | 45,70 | 570K | 15 |
| 28/12/2020 | 0,71% | 0,32 | 45,69 | 45,90 | 45,68 | 45,90 | 1M | 62 |
| 23/12/2020 | 1,77% | 0,79 | 45,37 | 45,34 | 45,34 | 45,37 | 318K | 12 |
| 22/12/2020 | 0,02% | 0,01 | 44,58 | 44,62 | 44,50 | 44,62 | 470K | 18 |
| 21/12/2020 | -0,45% | -0,20 | 44,57 | 44,60 | 44,57 | 44,79 | 299K | 9 |
| 18/12/2020 | 0,02% | 0,01 | 44,77 | 44,60 | 44,60 | 44,87 | 453K | 12 |
| 17/12/2020 | 0,02% | 0,01 | 44,76 | 44,70 | 44,54 | 44,76 | 600K | 12 |
| 16/12/2020 | 0,90% | 0,40 | 44,75 | 44,95 | 44,75 | 45,15 | 297K | 7 |
| 15/12/2020 | -0,56% | -0,25 | 44,35 | 44,49 | 44,35 | 44,80 | 899K | 24 |
| 14/12/2020 | 0,56% | 0,25 | 44,60 | 43,99 | 43,99 | 50,60 | 394K | 5 |
| 11/12/2020 | -0,25% | -0,11 | 44,35 | 44,29 | 44,29 | 44,42 | 2M | 46 |
| 10/12/2020 | -1,40% | -0,63 | 44,46 | 44,50 | 44,30 | 44,61 | 812K | 19 |
| 09/12/2020 | -0,29% | -0,13 | 45,09 | 44,83 | 44,83 | 45,26 | 473K | 19 |
| 08/12/2020 | 1,53% | 0,68 | 45,22 | 44,50 | 44,50 | 45,22 | 842K | 89 |
| 07/12/2020 | -1,20% | -0,54 | 44,54 | 45,08 | 44,54 | 45,08 | 13K | 4 |
| 04/12/2020 | 0,18% | 0,08 | 45,08 | 45,50 | 44,98 | 45,51 | 312K | 13 |
| 03/12/2020 | -0,53% | -0,24 | 45,00 | 44,99 | 44,83 | 45,00 | 499K | 20 |
| 02/12/2020 | 0,09% | 0,04 | 45,24 | 45,20 | 45,20 | 45,49 | 783K | 25 |
| 01/12/2020 | -1,42% | -0,65 | 45,20 | 47,51 | 45,20 | 47,51 | 880K | 26 |
| 30/11/2020 | - | - | 45,85 | 45,50 | 45,50 | 45,85 | 2M | 5 |
Date,Open,High,Low,Close,Volume
22-Jan-21,53.14,54.03,53.14,54.03,13167
21-Jan-21,53.35,53.35,53.09,53.14,6296494
20-Jan-21,54.00,54.00,52.04,52.38,932973
19-Jan-21,50.93,53.99,50.93,51.83,3973386
18-Jan-21,50.74,50.93,49.89,50.93,269965
15-Jan-21,50.78,50.78,50.15,50.54,25915
14-Jan-21,53.20,53.20,49.85,49.85,3264723
13-Jan-21,50.70,52.99,50.43,52.99,2480824
12-Jan-21,51.98,51.98,50.31,50.70,902204
11-Jan-21,51.49,51.97,51.49,51.97,1966240
08-Jan-21,50.99,51.36,50.99,51.36,547393
07-Jan-21,49.25,50.18,49.25,50.18,1629889
06-Jan-21,48.86,49.18,48.80,48.80,861188
05-Jan-21,49.14,49.15,48.86,48.86,286638
04-Jan-21,47.15,47.82,46.90,47.81,1173050
30-Dec-20,46.70,46.70,46.70,46.70,747200
29-Dec-20,45.65,45.70,45.48,45.70,569882
28-Dec-20,45.90,45.90,45.68,45.69,1255324
23-Dec-20,45.34,45.37,45.34,45.37,317587
22-Dec-20,44.62,44.62,44.50,44.58,470084
21-Dec-20,44.60,44.79,44.57,44.57,299403
18-Dec-20,44.60,44.87,44.60,44.77,453311
17-Dec-20,44.70,44.76,44.54,44.76,600188
16-Dec-20,44.95,45.15,44.75,44.75,296671
15-Dec-20,44.49,44.80,44.35,44.35,899247
14-Dec-20,43.99,50.60,43.99,44.60,394117
11-Dec-20,44.29,44.42,44.29,44.35,1652934
10-Dec-20,44.50,44.61,44.30,44.46,811640
09-Dec-20,44.83,45.26,44.83,45.09,472992
08-Dec-20,44.50,45.22,44.50,45.22,841643
07-Dec-20,45.08,45.08,44.54,44.54,12736
04-Dec-20,45.50,45.51,44.98,45.08,312311
03-Dec-20,44.99,45.00,44.83,45.00,498660
02-Dec-20,45.20,45.49,45.20,45.24,783342
01-Dec-20,47.51,47.51,45.20,45.20,880236
30-Nov-20,45.50,45.85,45.50,45.85,1614297
*exoneração de responsabilidade e termos de uso