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
02/10/2026	1,03%	0,63	61,67	61,99	61,45	61,99	22K	8
01/10/2026	1,58%	0,95	61,04	60,70	60,47	61,14	1M	2.357
30/09/2026	-2,26%	-1,39	60,09	62,10	60,09	62,10	406K	9
29/09/2026	0,47%	0,29	61,48	61,15	61,15	61,55	17K	10
28/09/2026	-0,33%	-0,20	61,19	62,01	60,79	62,01	2K	9
25/09/2026	0,94%	0,57	61,39	61,47	61,39	61,63	25K	21
24/09/2026	-0,30%	-0,18	60,82	60,73	60,17	61,17	2M	56
23/09/2026	-0,49%	-0,30	61,00	61,92	60,92	61,92	56K	7
22/09/2026	0,18%	0,11	61,30	60,91	60,91	61,50	9K	6
21/09/2026	2,38%	1,42	61,19	60,55	60,55	61,28	2M	161
18/09/2026	0,00%	0,00	59,77	59,78	59,59	59,78	10K	6
17/09/2026	2,08%	1,22	59,77	57,11	57,11	59,77	18K	3
16/09/2026	-0,09%	-0,05	58,55	59,08	58,55	59,29	88K	11
15/09/2026	-0,76%	-0,45	58,60	59,00	58,60	59,00	609K	7
14/09/2026	-2,09%	-1,26	59,05	60,06	59,05	60,06	4K	6
11/09/2026	1,60%	0,95	60,31	60,17	60,00	60,40	2M	66
10/09/2026	-2,51%	-1,53	59,36	61,49	59,36	61,49	485	5
09/09/2026	-0,25%	-0,15	60,89	60,95	60,88	61,02	4M	129
08/09/2026	2,59%	1,54	61,04	58,31	58,22	61,08	2M	16
04/09/2026	-0,62%	-0,37	59,50	61,50	59,50	61,50	278K	222
03/09/2026	0,52%	0,31	59,87	59,40	59,21	59,87	80K	8
02/09/2026	-0,82%	-0,49	59,56	60,66	59,55	60,66	3M	52
01/09/2026	-0,79%	-0,48	60,05	60,53	59,85	60,53	1K	4
31/08/2026	-1,48%	-0,91	60,53	61,44	60,48	61,44	8K	5
28/08/2026	1,64%	0,99	61,44	60,99	60,99	61,44	23K	10
27/08/2026	0,32%	0,19	60,45	60,45	60,45	60,45	60	1
26/08/2026	0,37%	0,22	60,26	60,46	60,20	60,46	480K	29
25/08/2026	1,85%	1,09	60,04	59,86	59,68	60,11	21K	10
24/08/2026	-1,42%	-0,85	58,95	58,96	58,89	59,13	1M	16
21/08/2026	-0,25%	-0,15	59,80	60,03	59,80	60,23	5K	4
20/08/2026	0,89%	0,53	59,95	60,00	59,94	60,11	5K	7
19/08/2026	0,32%	0,19	59,42	59,29	59,19	59,42	1M	13
18/08/2026	-3,31%	-2,03	59,23	59,85	59,23	59,85	4K	2
17/08/2026	0,89%	0,54	61,26	61,11	61,11	61,30	22K	5
14/08/2026	0,93%	0,56	60,72	60,79	60,61	60,79	100K	5
13/08/2026	1,13%	0,67	60,16	60,08	60,08	60,51	2M	125
12/08/2026	1,80%	1,05	59,49	59,54	59,49	59,57	18K	4
11/08/2026	1,39%	0,80	58,44	58,26	58,09	58,49	4K	4
10/08/2026	-4,09%	-2,46	57,64	57,82	57,41	57,82	23K	9
07/08/2026	0,07%	0,04	60,10	60,67	57,42	60,67	227K	261
06/08/2026	2,88%	1,68	60,06	59,20	57,01	60,06	9K	5
05/08/2026	-0,78%	-0,46	58,38	58,43	58,38	58,61	11K	5
04/08/2026	4,05%	2,29	58,84	56,55	56,55	58,92	3M	73
03/08/2026	0,46%	0,26	56,55	56,29	55,57	56,59	2M	35
31/07/2026	1,41%	0,78	56,29	56,40	56,29	56,40	298K	5
30/07/2026	2,80%	1,51	55,51	55,13	55,13	55,56	3M	35
29/07/2026	-2,09%	-1,15	54,00	55,71	53,95	55,71	5M	76
28/07/2026	-1,92%	-1,08	55,15	56,00	54,60	56,00	48K	19
27/07/2026	0,75%	0,42	56,23	56,63	55,80	56,70	3M	42
24/07/2026	-1,83%	-1,04	55,81	56,17	55,81	56,25	766K	73
23/07/2026	-0,35%	-0,20	56,85	57,18	56,85	57,18	856K	16
22/07/2026	-0,87%	-0,50	57,05	57,19	57,05	57,19	14K	3
21/07/2026	2,46%	1,38	57,55	57,13	57,13	57,64	65K	5
20/07/2026	0,25%	0,14	56,17	56,43	56,17	56,49	509K	6
17/07/2026	-1,04%	-0,59	56,03	55,20	55,05	56,15	4M	31
16/07/2026	-1,92%	-1,11	56,62	55,37	55,37	57,13	1M	1.593
15/07/2026	-0,31%	-0,18	57,73	57,91	57,16	57,91	106K	126
14/07/2026	0,71%	0,41	57,91	57,50	57,50	57,91	115	2
13/07/2026	-3,28%	-1,95	57,50	59,04	57,42	59,10	2M	38
10/07/2026	-0,08%	-0,05	59,45	59,27	59,15	59,45	1M	43
09/07/2026	0,66%	0,39	59,50	59,55	59,50	59,55	3K	3
08/07/2026	0,53%	0,31	59,11	58,80	58,54	59,32	4M	41
07/07/2026	-2,83%	-1,71	58,80	59,05	58,37	59,05	1M	65
06/07/2026	1,20%	0,72	60,51	60,78	60,37	60,78	26K	8
03/07/2026	1,53%	0,90	59,79	58,89	58,89	59,79	2K	6
02/07/2026	-2,73%	-1,65	58,89	60,54	58,89	60,54	2K	3
01/07/2026	-1,88%	-1,16	60,54	61,70	60,50	61,70	59K	8
30/06/2026	1,82%	1,10	61,70	59,38	59,38	61,71	78K	6
29/06/2026	0,21%	0,13	60,60	60,15	59,88	60,60	963	5
26/06/2026	-1,48%	-0,91	60,47	61,38	59,81	61,38	1M	26
25/06/2026	0,90%	0,55	61,38	65,24	61,28	65,24	4K	11
24/06/2026	0,08%	0,05	60,83	61,31	60,78	61,33	18K	9
23/06/2026	-4,99%	-3,19	60,78	64,61	60,70	64,61	33K	10
22/06/2026	2,22%	1,39	63,97	63,39	63,39	64,29	5M	53
19/06/2026	-1,90%	-1,21	62,58	62,61	62,58	62,61	1K	3
18/06/2026	4,03%	2,47	63,79	60,09	60,09	63,99	4M	54
17/06/2026	0,86%	0,52	61,32	61,06	61,06	61,62	3M	66
16/06/2026	-1,90%	-1,18	60,80	62,60	60,80	62,60	2M	38
15/06/2026	3,40%	2,04	61,98	58,49	58,49	65,10	40K	15
12/06/2026	0,60%	0,36	59,94	60,00	59,28	60,00	4M	37
11/06/2026	2,78%	1,61	59,58	58,72	58,72	59,58	225K	2
10/06/2026	-1,65%	-0,97	57,97	58,62	57,97	59,25	1M	24
09/06/2026	-0,29%	-0,17	58,94	58,01	57,72	60,20	695K	10
08/06/2026	20,85%	10,20	59,11	58,90	58,90	59,76	4M	462
05/06/2026	-21,02%	-13,02	48,91	61,93	48,91	61,93	2M	45
03/06/2026	0,16%	0,10	61,93	60,59	60,59	62,13	4M	33
02/06/2026	0,75%	0,46	61,83	61,84	61,67	62,02	7M	79
01/06/2026	1,99%	1,20	61,37	59,89	59,89	61,57	4M	34
29/05/2026	0,38%	0,23	60,17	60,45	60,16	60,72	7M	106
28/05/2026	-0,10%	-0,06	59,94	59,24	59,24	59,98	3M	27
27/05/2026	0,72%	0,43	60,00	60,02	59,78	60,65	2M	103
26/05/2026	3,26%	1,88	59,57	58,40	58,40	59,65	9M	131
25/05/2026	0,44%	0,25	57,69	57,65	57,65	57,69	11K	5
22/05/2026	0,53%	0,30	57,44	57,61	57,44	57,66	4M	60
21/05/2026	0,99%	0,56	57,14	56,74	56,61	57,25	74K	43
20/05/2026	0,30%	0,17	56,58	56,47	56,47	56,71	161K	10
19/05/2026	0,18%	0,10	56,41	55,79	55,79	56,43	1M	9
18/05/2026	-2,07%	-1,19	56,31	56,98	55,99	56,98	48K	51
15/05/2026	-1,71%	-1,00	57,50	57,31	57,01	57,50	1M	27
14/05/2026	0,10%	0,06	58,50	58,44	57,71	58,52	3M	76
13/05/2026	4,96%	2,76	58,44	55,68	55,68	58,51	2M	57
12/05/2026	-3,25%	-1,87	55,68	56,70	55,59	56,70	3M	49
11/05/2026	-0,09%	-0,05	57,55	58,18	57,38	58,18	5M	56
08/05/2026	1,25%	0,71	57,60	57,46	57,05	57,64	3M	30
07/05/2026	-0,58%	-0,33	56,89	58,03	56,75	58,03	2M	37
06/05/2026	3,40%	1,88	57,22	56,65	56,65	57,30	4M	125
05/05/2026	0,73%	0,40	55,34	55,32	55,30	55,57	2M	90
04/05/2026	0,83%	0,45	54,94	55,14	54,80	55,14	1M	22
30/04/2026	1,06%	0,57	54,49	54,12	54,03	54,49	2M	34
29/04/2026	0,28%	0,15	53,92	53,81	53,81	54,32	1M	23
28/04/2026	-1,03%	-0,56	53,77	53,94	53,69	53,94	2K	4
27/04/2026	-0,40%	-0,22	54,33	54,29	54,16	54,41	1M	25
24/04/2026	2,25%	1,20	54,55	54,31	54,31	54,68	2M	28
23/04/2026	-1,08%	-0,58	53,35	53,25	53,25	53,35	25K	4
22/04/2026	0,75%	0,40	53,93	53,42	53,42	53,93	3M	39
20/04/2026	-0,63%	-0,34	53,53	53,87	53,42	53,87	623K	17
17/04/2026	1,39%	0,74	53,87	53,67	53,67	54,12	9K	8
16/04/2026	0,82%	0,43	53,13	52,70	52,70	53,42	31K	10
15/04/2026	0,08%	0,04	52,70	53,19	52,70	53,19	1M	15
14/04/2026	1,78%	0,92	52,66	51,97	51,97	52,75	583K	26
13/04/2026	0,51%	0,26	51,74	51,69	51,48	52,94	33K	6
10/04/2026	-0,89%	-0,46	51,48	51,64	51,48	51,64	1M	19
09/04/2026	-0,73%	-0,38	51,94	51,94	51,94	51,94	779K	15
08/04/2026	4,77%	2,38	52,32	50,49	50,49	52,48	824K	53
07/04/2026	-0,06%	-0,03	49,94	49,90	49,90	49,94	20K	2
06/04/2026	0,87%	0,43	49,97	49,94	49,82	50,01	630K	24
02/04/2026	-1,39%	-0,70	49,54	48,91	48,91	49,54	4K	4
01/04/2026	1,91%	0,94	50,24	50,49	50,07	50,49	6K	5
31/03/2026	1,34%	0,65	49,30	48,75	48,65	49,30	7K	5
30/03/2026	-1,32%	-0,65	48,65	49,99	48,65	49,99	440K	12
27/03/2026	-0,82%	-0,41	49,30	49,36	49,20	49,52	5K	5
26/03/2026	-2,80%	-1,43	49,71	51,66	49,70	51,66	6K	19
25/03/2026	0,53%	0,27	51,14	51,25	51,14	51,25	5K	6
24/03/2026	-	-	50,87	50,88	50,65	50,92	823K	14

Date,Open,High,Low,Close,Volume
02-Oct-26,61.99,61.99,61.45,61.67,22014
01-Oct-26,60.70,61.14,60.47,61.04,1130114
30-Sep-26,62.10,62.10,60.09,60.09,405923
29-Sep-26,61.15,61.55,61.15,61.48,17395
28-Sep-26,62.01,62.01,60.79,61.19,2265
25-Sep-26,61.47,61.63,61.39,61.39,25426
24-Sep-26,60.73,61.17,60.17,60.82,1602782
23-Sep-26,61.92,61.92,60.92,61.00,56212
22-Sep-26,60.91,61.50,60.91,61.30,9273
21-Sep-26,60.55,61.28,60.55,61.19,2153670
18-Sep-26,59.78,59.78,59.59,59.77,10157
17-Sep-26,57.11,59.77,57.11,59.77,17506
16-Sep-26,59.08,59.29,58.55,58.55,88253
15-Sep-26,59.00,59.00,58.60,58.60,609293
14-Sep-26,60.06,60.06,59.05,59.05,4221
11-Sep-26,60.17,60.40,60.00,60.31,2151211
10-Sep-26,61.49,61.49,59.36,59.36,485
09-Sep-26,60.95,61.02,60.88,60.89,3803751
08-Sep-26,58.31,61.08,58.22,61.04,2165245
04-Sep-26,61.50,61.50,59.50,59.50,278066
03-Sep-26,59.40,59.87,59.21,59.87,79556
02-Sep-26,60.66,60.66,59.55,59.56,2904108
01-Sep-26,60.53,60.53,59.85,60.05,1321
31-Aug-26,61.44,61.44,60.48,60.53,7746
28-Aug-26,60.99,61.44,60.99,61.44,23236
27-Aug-26,60.45,60.45,60.45,60.45,60
26-Aug-26,60.46,60.46,60.20,60.26,480338
25-Aug-26,59.86,60.11,59.68,60.04,20504
24-Aug-26,58.96,59.13,58.89,58.95,1182253
21-Aug-26,60.03,60.23,59.80,59.80,5164
20-Aug-26,60.00,60.11,59.94,59.95,5396
19-Aug-26,59.29,59.42,59.19,59.42,1028252
18-Aug-26,59.85,59.85,59.23,59.23,4473
17-Aug-26,61.11,61.30,61.11,61.26,21820
14-Aug-26,60.79,60.79,60.61,60.72,100358
13-Aug-26,60.08,60.51,60.08,60.16,1934185
12-Aug-26,59.54,59.57,59.49,59.49,18384
11-Aug-26,58.26,58.49,58.09,58.44,3909
10-Aug-26,57.82,57.82,57.41,57.64,23466
07-Aug-26,60.67,60.67,57.42,60.10,227210
06-Aug-26,59.20,60.06,57.01,60.06,9314
05-Aug-26,58.43,58.61,58.38,58.38,11286
04-Aug-26,56.55,58.92,56.55,58.84,2981127
03-Aug-26,56.29,56.59,55.57,56.55,2219607
31-Jul-26,56.40,56.40,56.29,56.29,297783
30-Jul-26,55.13,55.56,55.13,55.51,2875854
29-Jul-26,55.71,55.71,53.95,54.00,4835967
28-Jul-26,56.00,56.00,54.60,55.15,47706
27-Jul-26,56.63,56.70,55.80,56.23,2500549
24-Jul-26,56.17,56.25,55.81,55.81,765511
23-Jul-26,57.18,57.18,56.85,56.85,856112
22-Jul-26,57.19,57.19,57.05,57.05,13724
21-Jul-26,57.13,57.64,57.13,57.55,64858
20-Jul-26,56.43,56.49,56.17,56.17,509292
17-Jul-26,55.20,56.15,55.05,56.03,4478952
16-Jul-26,55.37,57.13,55.37,56.62,1061092
15-Jul-26,57.91,57.91,57.16,57.73,105745
14-Jul-26,57.50,57.91,57.50,57.91,115
13-Jul-26,59.04,59.10,57.42,57.50,2087462
10-Jul-26,59.27,59.45,59.15,59.45,1332744
09-Jul-26,59.55,59.55,59.50,59.50,2856
08-Jul-26,58.80,59.32,58.54,59.11,3548013
07-Jul-26,59.05,59.05,58.37,58.80,1485918
06-Jul-26,60.78,60.78,60.37,60.51,26407
03-Jul-26,58.89,59.79,58.89,59.79,2205
02-Jul-26,60.54,60.54,58.89,58.89,2347
01-Jul-26,61.70,61.70,60.50,60.54,58900
30-Jun-26,59.38,61.71,59.38,61.70,77911
29-Jun-26,60.15,60.60,59.88,60.60,963
26-Jun-26,61.38,61.38,59.81,60.47,1347002
25-Jun-26,65.24,65.24,61.28,61.38,4303
24-Jun-26,61.31,61.33,60.78,60.83,18051
23-Jun-26,64.61,64.61,60.70,60.78,32534
22-Jun-26,63.39,64.29,63.39,63.97,4819284
19-Jun-26,62.61,62.61,62.58,62.58,1251
18-Jun-26,60.09,63.99,60.09,63.79,4467950
17-Jun-26,61.06,61.62,61.06,61.32,3426395
16-Jun-26,62.60,62.60,60.80,60.80,2443841
15-Jun-26,58.49,65.10,58.49,61.98,40201
12-Jun-26,60.00,60.00,59.28,59.94,4161397
11-Jun-26,58.72,59.58,58.72,59.58,224770
10-Jun-26,58.62,59.25,57.97,57.97,1099924
09-Jun-26,58.01,60.20,57.72,58.94,695381
08-Jun-26,58.90,59.76,58.90,59.11,4450442
05-Jun-26,61.93,61.93,48.91,48.91,1891144
03-Jun-26,60.59,62.13,60.59,61.93,4198440
02-Jun-26,61.84,62.02,61.67,61.83,7255819
01-Jun-26,59.89,61.57,59.89,61.37,4396150
29-May-26,60.45,60.72,60.16,60.17,6793585
28-May-26,59.24,59.98,59.24,59.94,3357562
27-May-26,60.02,60.65,59.78,60.00,2395285
26-May-26,58.40,59.65,58.40,59.57,9207504
25-May-26,57.65,57.69,57.65,57.69,11307
22-May-26,57.61,57.66,57.44,57.44,3585314
21-May-26,56.74,57.25,56.61,57.14,74467
20-May-26,56.47,56.71,56.47,56.58,160981
19-May-26,55.79,56.43,55.79,56.41,1132694
18-May-26,56.98,56.98,55.99,56.31,47643
15-May-26,57.31,57.50,57.01,57.50,1158987
14-May-26,58.44,58.52,57.71,58.50,2947644
13-May-26,55.68,58.51,55.68,58.44,2382992
12-May-26,56.70,56.70,55.59,55.68,2874215
11-May-26,58.18,58.18,57.38,57.55,4682736
08-May-26,57.46,57.64,57.05,57.60,2906494
07-May-26,58.03,58.03,56.75,56.89,2289521
06-May-26,56.65,57.30,56.65,57.22,4270265
05-May-26,55.32,55.57,55.30,55.34,1821795
04-May-26,55.14,55.14,54.80,54.94,1100444
30-Apr-26,54.12,54.49,54.03,54.49,1808797
29-Apr-26,53.81,54.32,53.81,53.92,1207623
28-Apr-26,53.94,53.94,53.69,53.77,2151
27-Apr-26,54.29,54.41,54.16,54.33,1226643
24-Apr-26,54.31,54.68,54.31,54.55,1761434
23-Apr-26,53.25,53.35,53.25,53.35,25134
22-Apr-26,53.42,53.93,53.42,53.93,3354053
20-Apr-26,53.87,53.87,53.42,53.53,622581
17-Apr-26,53.67,54.12,53.67,53.87,8548
16-Apr-26,52.70,53.42,52.70,53.13,30568
15-Apr-26,53.19,53.19,52.70,52.70,1061333
14-Apr-26,51.97,52.75,51.97,52.66,582544
13-Apr-26,51.69,52.94,51.48,51.74,32711
10-Apr-26,51.64,51.64,51.48,51.48,1299803
09-Apr-26,51.94,51.94,51.94,51.94,779100
08-Apr-26,50.49,52.48,50.49,52.32,824225
07-Apr-26,49.90,49.94,49.90,49.94,20009
06-Apr-26,49.94,50.01,49.82,49.97,630195
02-Apr-26,48.91,49.54,48.91,49.54,4406
01-Apr-26,50.49,50.49,50.07,50.24,6355
31-Mar-26,48.75,49.30,48.65,49.30,6819
30-Mar-26,49.99,49.99,48.65,48.65,439732
27-Mar-26,49.36,49.52,49.20,49.30,5227
26-Mar-26,51.66,51.66,49.70,49.71,6228
25-Mar-26,51.25,51.25,51.14,51.14,5124
24-Mar-26,50.88,50.92,50.65,50.87,823345

*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: BAAX39