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
28/08/2025	0,09%	0,04	46,66	46,66	46,66	46,66	46	1
27/08/2025	-0,89%	-0,42	46,62	46,67	46,56	46,67	4K	4
26/08/2025	-0,30%	-0,14	47,04	47,04	47,04	47,25	6K	80
25/08/2025	-0,40%	-0,19	47,18	47,37	47,18	48,64	8K	7
22/08/2025	1,30%	0,61	47,37	46,43	46,24	47,37	3K	4
20/08/2025	-0,81%	-0,38	46,76	46,80	46,62	46,82	3K	7
19/08/2025	0,21%	0,10	47,14	47,34	46,95	47,34	7K	6

18/08/2025	1,27%	0,59	47,04	46,66	46,66	47,04	23K	10
15/08/2025	-0,09%	-0,04	46,45	46,54	46,45	46,54	12K	4
14/08/2025	-0,85%	-0,40	46,49	46,64	46,49	46,64	326	3
13/08/2025	1,19%	0,55	46,89	46,88	46,88	46,89	140	2
12/08/2025	0,30%	0,14	46,34	46,34	46,34	46,34	370	1
11/08/2025	-0,13%	-0,06	46,20	46,40	46,20	46,40	2K	3
08/08/2025	0,48%	0,22	46,26	46,08	46,07	46,26	22K	10
07/08/2025	-0,69%	-0,32	46,04	45,43	45,43	46,74	75K	26
05/08/2025	0,61%	0,28	46,36	46,22	46,22	46,40	34K	7
04/08/2025	0,17%	0,08	46,08	46,14	46,08	46,14	25K	3
01/08/2025	-2,07%	-0,97	46,00	46,04	45,88	46,04	27K	5
31/07/2025	-0,02%	-0,01	46,97	46,98	46,97	46,98	187	2
30/07/2025	-0,93%	-0,44	46,98	47,44	46,98	47,44	11K	5
29/07/2025	-0,38%	-0,18	47,42	47,60	47,42	47,78	2K	6
28/07/2025	0,29%	0,14	47,60	47,46	47,46	47,60	9K	3
25/07/2025	0,11%	0,05	47,46	47,41	47,41	47,46	6K	4
24/07/2025	0,02%	0,01	47,41	47,40	47,40	47,41	1M	3
23/07/2025	0,13%	0,06	47,40	47,57	47,40	47,80	2K	3
22/07/2025	-0,27%	-0,13	47,34	47,34	47,34	47,34	473	1
21/07/2025	0,72%	0,34	47,47	47,02	47,02	47,57	61K	8
18/07/2025	0,58%	0,27	47,13	47,06	47,00	47,15	196K	9
17/07/2025	0,34%	0,16	46,86	46,86	46,86	46,86	27K	6
16/07/2025	0,30%	0,14	46,70	46,50	46,50	46,71	14K	4
15/07/2025	0,39%	0,18	46,56	46,56	46,56	46,56	5K	1
14/07/2025	1,27%	0,58	46,38	45,80	45,80	46,38	39K	8
11/07/2025	-0,41%	-0,19	45,80	45,99	45,80	46,22	17K	5
10/07/2025	2,47%	1,11	45,99	45,74	45,72	45,99	8K	4
09/07/2025	-0,31%	-0,14	44,88	46,16	44,88	46,16	8K	4
08/07/2025	0,00%	0,00	45,02	45,54	44,98	45,54	277K	8
07/07/2025	0,49%	0,22	45,02	45,06	44,89	45,10	133K	21
04/07/2025	-1,93%	-0,88	44,80	44,63	44,63	44,88	627	3
03/07/2025	1,33%	0,60	45,68	45,08	45,08	45,68	227	4
02/07/2025	-0,29%	-0,13	45,08	45,25	45,08	45,25	3K	5
01/07/2025	0,07%	0,03	45,21	45,17	45,17	45,24	23K	4
27/06/2025	-0,94%	-0,43	45,18	45,18	45,18	45,18	4K	1
26/06/2025	0,51%	0,23	45,61	46,82	45,50	46,82	37K	5
24/06/2025	3,04%	1,34	45,38	45,02	45,02	45,53	567K	10
23/06/2025	0,05%	0,02	44,04	44,04	43,84	44,20	1M	30
20/06/2025	0,05%	0,02	44,02	44,02	44,02	44,02	176	1
18/06/2025	-0,36%	-0,16	44,00	44,13	44,00	44,13	1M	16
17/06/2025	-1,63%	-0,73	44,16	43,95	43,95	44,16	61K	6
16/06/2025	-0,47%	-0,21	44,89	45,11	44,51	46,00	9K	18
13/06/2025	-0,97%	-0,44	45,10	46,00	45,08	46,00	1K	6
12/06/2025	0,64%	0,29	45,54	45,21	45,21	45,54	126K	32
11/06/2025	0,87%	0,39	45,25	45,25	45,22	45,47	139K	9
10/06/2025	-0,27%	-0,12	44,86	44,86	44,86	44,86	4K	1
09/06/2025	0,45%	0,20	44,98	45,02	44,98	45,14	13K	3
06/06/2025	0,00%	0,00	44,78	44,78	44,78	44,78	9K	1
05/06/2025	1,45%	0,64	44,78	44,14	44,12	44,81	36K	78
03/06/2025	-0,61%	-0,27	44,14	44,42	44,12	44,42	11K	3
02/06/2025	0,07%	0,03	44,41	44,08	44,08	44,41	22K	5
30/05/2025	0,05%	0,02	44,38	43,47	43,47	44,38	220	2
29/05/2025	-0,18%	-0,08	44,36	44,44	44,36	44,44	5K	2
28/05/2025	0,09%	0,04	44,44	44,44	44,44	44,44	222	1
27/05/2025	-1,20%	-0,54	44,40	44,34	44,22	44,40	11K	4
26/05/2025	0,49%	0,22	44,94	44,84	44,36	45,14	765K	19
23/05/2025	1,64%	0,72	44,72	44,54	44,54	44,72	359K	5
22/05/2025	-1,28%	-0,57	44,00	44,26	44,00	44,26	5K	5
21/05/2025	0,25%	0,11	44,57	44,62	44,57	44,80	17K	6
20/05/2025	-0,27%	-0,12	44,46	44,58	44,46	44,58	34K	7
19/05/2025	0,18%	0,08	44,58	44,77	44,33	44,77	95K	10
16/05/2025	0,25%	0,11	44,50	44,76	44,50	44,76	9K	3
15/05/2025	0,50%	0,22	44,39	43,28	43,28	44,42	34K	13
14/05/2025	0,71%	0,31	44,17	44,14	44,14	44,31	751	4
13/05/2025	-1,31%	-0,58	43,86	44,94	43,65	44,94	22K	6
12/05/2025	3,54%	1,52	44,44	44,03	44,03	44,44	3K	8
09/05/2025	-0,14%	-0,06	42,92	43,17	42,92	43,17	97K	4
08/05/2025	-1,47%	-0,64	42,98	43,08	42,98	43,08	1K	4
07/05/2025	-0,50%	-0,22	43,62	43,79	43,49	43,79	175K	17
06/05/2025	-0,14%	-0,06	43,84	43,80	43,80	43,97	17K	6
05/05/2025	1,74%	0,75	43,90	43,55	43,55	43,96	1K	6
02/05/2025	3,33%	1,39	43,15	42,98	42,98	43,22	8K	5
30/04/2025	0,77%	0,32	41,76	40,38	40,38	41,76	12K	4
29/04/2025	0,10%	0,04	41,44	41,59	41,44	41,59	2K	3
28/04/2025	-0,46%	-0,19	41,40	41,29	41,29	41,54	2M	63
25/04/2025	0,00%	0,00	41,59	41,59	41,59	41,59	41	1
24/04/2025	0,07%	0,03	41,59	41,44	41,44	41,59	124	2
23/04/2025	1,12%	0,46	41,56	41,10	41,10	41,58	20K	3
22/04/2025	-0,24%	-0,10	41,10	40,12	40,12	41,18	2K	7
17/04/2025	0,64%	0,26	41,20	41,66	41,20	41,66	31K	5
16/04/2025	-2,29%	-0,96	40,94	42,32	40,94	42,32	4K	8
15/04/2025	0,75%	0,31	41,90	41,74	41,70	41,99	2M	6
14/04/2025	0,82%	0,34	41,59	41,23	41,23	41,59	745	3
11/04/2025	1,75%	0,71	41,25	41,00	41,00	41,40	1M	39
10/04/2025	-0,64%	-0,26	40,54	41,66	40,18	41,66	308K	14
09/04/2025	2,00%	0,80	40,80	40,00	40,00	40,82	2K	5
08/04/2025	2,41%	0,94	40,00	40,42	39,63	40,42	15K	3
07/04/2025	-2,54%	-1,02	39,06	40,08	38,81	40,08	16K	13
04/04/2025	-1,96%	-0,80	40,08	40,98	39,89	40,98	2M	26
03/04/2025	-3,56%	-1,51	40,88	41,12	40,84	41,12	656	5
02/04/2025	0,88%	0,37	42,39	42,01	42,01	42,39	224K	7
01/04/2025	-0,71%	-0,30	42,02	42,58	42,02	42,58	844K	13
31/03/2025	-1,12%	-0,48	42,32	42,27	42,26	42,32	169	3
28/03/2025	-2,15%	-0,94	42,80	43,10	42,77	43,10	2K	8
27/03/2025	1,25%	0,54	43,74	44,50	43,62	44,50	28K	5
26/03/2025	-1,48%	-0,65	43,20	43,86	43,20	43,86	11K	4
24/03/2025	1,39%	0,60	43,85	43,62	43,62	43,85	4K	2
21/03/2025	0,09%	0,04	43,25	41,74	41,74	43,25	4K	3
20/03/2025	-0,25%	-0,11	43,21	43,09	43,09	43,26	54K	9
19/03/2025	-0,64%	-0,28	43,32	43,60	42,10	43,69	882K	1.856
18/03/2025	0,46%	0,20	43,60	43,66	43,47	43,67	2M	21
14/03/2025	0,35%	0,15	43,40	43,50	43,40	43,50	478	2
13/03/2025	-0,89%	-0,39	43,25	43,26	43,25	43,52	1K	3
12/03/2025	0,55%	0,24	43,64	43,68	43,64	43,68	10K	4
11/03/2025	-1,23%	-0,54	43,40	43,70	43,40	43,70	22K	3
07/03/2025	0,55%	0,24	43,94	44,06	43,94	44,06	1K	2
06/03/2025	-0,48%	-0,21	43,70	44,35	43,70	44,35	1K	4
05/03/2025	1,57%	0,68	43,91	43,91	43,91	43,91	2K	2
28/02/2025	-1,64%	-0,72	43,23	43,39	42,77	43,49	436K	16
27/02/2025	-0,83%	-0,37	43,95	44,32	43,95	44,32	7K	4
26/02/2025	2,40%	1,04	44,32	44,00	43,83	44,32	630K	9
25/02/2025	0,00%	0,00	43,28	43,28	43,28	43,28	389	1
24/02/2025	-1,32%	-0,58	43,28	43,79	43,28	43,79	173	4
21/02/2025	-4,96%	-2,29	43,86	44,07	43,86	44,07	503K	14
20/02/2025	6,24%	2,71	46,15	43,00	42,40	46,15	2M	41
19/02/2025	0,67%	0,29	43,44	43,34	43,23	43,46	238K	68
18/02/2025	0,58%	0,25	43,15	43,37	42,99	43,37	448K	6
17/02/2025	-0,09%	-0,04	42,90	42,90	42,90	42,90	2K	4
14/02/2025	-0,60%	-0,26	42,94	42,71	42,71	43,42	2M	139
13/02/2025	1,86%	0,79	43,20	42,10	41,75	43,50	2M	75
11/02/2025	-0,91%	-0,39	42,41	42,08	42,08	42,63	18K	16
10/02/2025	0,80%	0,34	42,80	43,68	41,60	43,68	2M	141
07/02/2025	0,98%	0,41	42,46	42,35	42,35	42,46	720	3
06/02/2025	-0,73%	-0,31	42,05	42,05	42,05	42,05	7K	1
05/02/2025	0,31%	0,13	42,36	42,22	42,22	42,50	3M	41
04/02/2025	0,88%	0,37	42,23	44,06	42,23	44,06	770K	29
03/02/2025	-	-	41,86	43,35	41,77	43,35	1M	20

Date,Open,High,Low,Close,Volume
28-Aug-25,46.66,46.66,46.66,46.66,46
27-Aug-25,46.67,46.67,46.56,46.62,4106
26-Aug-25,47.04,47.25,47.04,47.04,5985
25-Aug-25,47.37,48.64,47.18,47.18,7951
22-Aug-25,46.43,47.37,46.24,47.37,3240
20-Aug-25,46.80,46.82,46.62,46.76,2852
19-Aug-25,47.34,47.34,46.95,47.14,7095
18-Aug-25,46.66,47.04,46.66,47.04,22803
15-Aug-25,46.54,46.54,46.45,46.45,11944
14-Aug-25,46.64,46.64,46.49,46.49,326
13-Aug-25,46.88,46.89,46.88,46.89,140
12-Aug-25,46.34,46.34,46.34,46.34,370
11-Aug-25,46.40,46.40,46.20,46.20,2033
08-Aug-25,46.08,46.26,46.07,46.26,21948
07-Aug-25,45.43,46.74,45.43,46.04,74640
05-Aug-25,46.22,46.40,46.22,46.36,33594
04-Aug-25,46.14,46.14,46.08,46.08,24869
01-Aug-25,46.04,46.04,45.88,46.00,26813
31-Jul-25,46.98,46.98,46.97,46.97,187
30-Jul-25,47.44,47.44,46.98,46.98,10504
29-Jul-25,47.60,47.78,47.42,47.42,1566
28-Jul-25,47.46,47.60,47.46,47.60,9082
25-Jul-25,47.41,47.46,47.41,47.46,5931
24-Jul-25,47.40,47.41,47.40,47.41,1435666
23-Jul-25,47.57,47.80,47.40,47.40,1576
22-Jul-25,47.34,47.34,47.34,47.34,473
21-Jul-25,47.02,47.57,47.02,47.47,60876
18-Jul-25,47.06,47.15,47.00,47.13,195700
17-Jul-25,46.86,46.86,46.86,46.86,26944
16-Jul-25,46.50,46.71,46.50,46.70,13867
15-Jul-25,46.56,46.56,46.56,46.56,4656
14-Jul-25,45.80,46.38,45.80,46.38,38569
11-Jul-25,45.99,46.22,45.80,45.80,16771
10-Jul-25,45.74,45.99,45.72,45.99,8460
09-Jul-25,46.16,46.16,44.88,44.88,8096
08-Jul-25,45.54,45.54,44.98,45.02,276896
07-Jul-25,45.06,45.10,44.89,45.02,133322
04-Jul-25,44.63,44.88,44.63,44.80,627
03-Jul-25,45.08,45.68,45.08,45.68,227
02-Jul-25,45.25,45.25,45.08,45.08,2707
01-Jul-25,45.17,45.24,45.17,45.21,22634
27-Jun-25,45.18,45.18,45.18,45.18,4427
26-Jun-25,46.82,46.82,45.50,45.61,37213
24-Jun-25,45.02,45.53,45.02,45.38,567441
23-Jun-25,44.04,44.20,43.84,44.04,1187002
20-Jun-25,44.02,44.02,44.02,44.02,176
18-Jun-25,44.13,44.13,44.00,44.00,1337652
17-Jun-25,43.95,44.16,43.95,44.16,60783
16-Jun-25,45.11,46.00,44.51,44.89,8898
13-Jun-25,46.00,46.00,45.08,45.10,1493
12-Jun-25,45.21,45.54,45.21,45.54,126131
11-Jun-25,45.25,45.47,45.22,45.25,139243
10-Jun-25,44.86,44.86,44.86,44.86,3723
09-Jun-25,45.02,45.14,44.98,44.98,12910
06-Jun-25,44.78,44.78,44.78,44.78,8956
05-Jun-25,44.14,44.81,44.12,44.78,35986
03-Jun-25,44.42,44.42,44.12,44.14,11259
02-Jun-25,44.08,44.41,44.08,44.41,22018
30-May-25,43.47,44.38,43.47,44.38,220
29-May-25,44.44,44.44,44.36,44.36,5199
28-May-25,44.44,44.44,44.44,44.44,222
27-May-25,44.34,44.40,44.22,44.40,11413
26-May-25,44.84,45.14,44.36,44.94,765240
23-May-25,44.54,44.72,44.54,44.72,358815
22-May-25,44.26,44.26,44.00,44.00,4664
21-May-25,44.62,44.80,44.57,44.57,16865
20-May-25,44.58,44.58,44.46,44.46,33865
19-May-25,44.77,44.77,44.33,44.58,94759
16-May-25,44.76,44.76,44.50,44.50,8996
15-May-25,43.28,44.42,43.28,44.39,33838
14-May-25,44.14,44.31,44.14,44.17,751
13-May-25,44.94,44.94,43.65,43.86,22252
12-May-25,44.03,44.44,44.03,44.44,2880
09-May-25,43.17,43.17,42.92,42.92,96665
08-May-25,43.08,43.08,42.98,42.98,1290
07-May-25,43.79,43.79,43.49,43.62,174530
06-May-25,43.80,43.97,43.80,43.84,17426
05-May-25,43.55,43.96,43.55,43.90,1442
02-May-25,42.98,43.22,42.98,43.15,7565
30-Apr-25,40.38,41.76,40.38,41.76,11849
29-Apr-25,41.59,41.59,41.44,41.44,2031
28-Apr-25,41.29,41.54,41.29,41.40,2069607
25-Apr-25,41.59,41.59,41.59,41.59,41
24-Apr-25,41.44,41.59,41.44,41.59,124
23-Apr-25,41.10,41.58,41.10,41.56,19923
22-Apr-25,40.12,41.18,40.12,41.10,1521
17-Apr-25,41.66,41.66,41.20,41.20,31071
16-Apr-25,42.32,42.32,40.94,40.94,4025
15-Apr-25,41.74,41.99,41.70,41.90,1538631
14-Apr-25,41.23,41.59,41.23,41.59,745
11-Apr-25,41.00,41.40,41.00,41.25,1279580
10-Apr-25,41.66,41.66,40.18,40.54,307700
09-Apr-25,40.00,40.82,40.00,40.80,2242
08-Apr-25,40.42,40.42,39.63,40.00,14918
07-Apr-25,40.08,40.08,38.81,39.06,15713
04-Apr-25,40.98,40.98,39.89,40.08,1530688
03-Apr-25,41.12,41.12,40.84,40.88,656
02-Apr-25,42.01,42.39,42.01,42.39,223700
01-Apr-25,42.58,42.58,42.02,42.02,844370
31-Mar-25,42.27,42.32,42.26,42.32,169
28-Mar-25,43.10,43.10,42.77,42.80,1627
27-Mar-25,44.50,44.50,43.62,43.74,27521
26-Mar-25,43.86,43.86,43.20,43.20,10776
24-Mar-25,43.62,43.85,43.62,43.85,4373
21-Mar-25,41.74,43.25,41.74,43.25,3918
20-Mar-25,43.09,43.26,43.09,43.21,54106
19-Mar-25,43.60,43.69,42.10,43.32,881883
18-Mar-25,43.66,43.67,43.47,43.60,2016493
14-Mar-25,43.50,43.50,43.40,43.40,478
13-Mar-25,43.26,43.52,43.25,43.25,1342
12-Mar-25,43.68,43.68,43.64,43.64,10349
11-Mar-25,43.70,43.70,43.40,43.40,21753
07-Mar-25,44.06,44.06,43.94,43.94,1277
06-Mar-25,44.35,44.35,43.70,43.70,1094
05-Mar-25,43.91,43.91,43.91,43.91,2063
28-Feb-25,43.39,43.49,42.77,43.23,436410
27-Feb-25,44.32,44.32,43.95,43.95,7436
26-Feb-25,44.00,44.32,43.83,44.32,630412
25-Feb-25,43.28,43.28,43.28,43.28,389
24-Feb-25,43.79,43.79,43.28,43.28,173
21-Feb-25,44.07,44.07,43.86,43.86,503193
20-Feb-25,43.00,46.15,42.40,46.15,2494307
19-Feb-25,43.34,43.46,43.23,43.44,237752
18-Feb-25,43.37,43.37,42.99,43.15,448338
17-Feb-25,42.90,42.90,42.90,42.90,2316
14-Feb-25,42.71,43.42,42.71,42.94,1810575
13-Feb-25,42.10,43.50,41.75,43.20,2333389
11-Feb-25,42.08,42.63,42.08,42.41,18338
10-Feb-25,43.68,43.68,41.60,42.80,1905448
07-Feb-25,42.35,42.46,42.35,42.46,720
06-Feb-25,42.05,42.05,42.05,42.05,6728
05-Feb-25,42.22,42.50,42.22,42.36,2569259
04-Feb-25,44.06,44.06,42.23,42.23,770202
03-Feb-25,43.35,43.35,41.77,41.86,1380434

*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