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
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	-3,13%	-1,71	52,84	54,10	52,80	54,25	1M	39
09/03/2021	1,96%	1,05	54,55	53,80	53,80	54,94	2M	45
08/03/2021	-0,65%	-0,35	53,50	53,40	52,64	53,57	6M	133
05/03/2021	-5,53%	-3,15	53,85	56,99	52,90	56,99	6M	78
04/03/2021	1,79%	1,00	57,00	54,00	52,65	57,00	3M	69
03/03/2021	2,66%	1,45	56,00	54,55	53,50	56,00	2M	1.925
02/03/2021	-0,05%	-0,03	54,55	54,58	54,35	55,00	553K	50
01/03/2021	2,50%	1,33	54,58	53,35	53,35	54,63	2M	27
26/02/2021	0,04%	0,02	53,25	52,50	52,10	53,25	2M	49
25/02/2021	0,38%	0,20	53,23	53,77	53,10	54,00	1M	38
24/02/2021	-1,63%	-0,88	53,03	52,60	52,40	53,05	7M	102
23/02/2021	0,20%	0,11	53,91	54,10	53,08	54,25	2M	49
22/02/2021	-1,54%	-0,84	53,80	54,17	53,73	55,45	4M	67
19/02/2021	0,00%	0,00	54,64	55,35	54,50	55,35	3M	88
18/02/2021	-1,05%	-0,58	54,64	55,54	54,10	55,55	3M	38
17/02/2021	0,95%	0,52	55,22	55,04	54,81	55,42	2M	68
12/02/2021	-0,09%	-0,05	54,70	56,30	54,65	56,40	2M	37
11/02/2021	1,15%	0,62	54,75	55,23	54,50	55,23	1M	39
10/02/2021	0,39%	0,21	54,13	55,75	53,84	55,75	2M	40
09/02/2021	1,53%	0,81	53,92	53,29	53,29	54,35	2M	75
08/02/2021	-0,08%	-0,04	53,11	53,15	52,60	53,50	2M	71
05/02/2021	-0,23%	-0,12	53,15	53,27	52,68	53,40	2M	26
04/02/2021	0,95%	0,50	53,27	54,00	52,05	54,99	1M	28
03/02/2021	0,51%	0,27	52,77	53,10	52,34	53,10	1M	23
02/02/2021	-0,08%	-0,04	52,50	53,15	52,15	53,25	2M	34
01/02/2021	2,34%	1,20	52,54	51,60	51,60	52,54	3M	10
29/01/2021	-1,91%	-1,00	51,34	51,90	51,15	51,93	436K	696
28/01/2021	0,93%	0,48	52,34	51,60	51,60	52,36	3M	57
27/01/2021	-1,35%	-0,71	51,86	53,00	51,70	53,60	2M	45
26/01/2021	-2,70%	-1,46	52,57	53,01	52,27	53,01	3M	81
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	-	-	45,08	45,50	44,98	45,51	312K	13

Date,Open,High,Low,Close,Volume
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
09-Mar-21,53.80,54.94,53.80,54.55,1875446
08-Mar-21,53.40,53.57,52.64,53.50,5653628
05-Mar-21,56.99,56.99,52.90,53.85,5789708
04-Mar-21,54.00,57.00,52.65,57.00,2937551
03-Mar-21,54.55,56.00,53.50,56.00,1827123
02-Mar-21,54.58,55.00,54.35,54.55,553154
01-Mar-21,53.35,54.63,53.35,54.58,2268872
26-Feb-21,52.50,53.25,52.10,53.25,2419337
25-Feb-21,53.77,54.00,53.10,53.23,1496382
24-Feb-21,52.60,53.05,52.40,53.03,7053641
23-Feb-21,54.10,54.25,53.08,53.91,1896655
22-Feb-21,54.17,55.45,53.73,53.80,3634294
19-Feb-21,55.35,55.35,54.50,54.64,3054063
18-Feb-21,55.54,55.55,54.10,54.64,3114173
17-Feb-21,55.04,55.42,54.81,55.22,1810055
12-Feb-21,56.30,56.40,54.65,54.70,2465894
11-Feb-21,55.23,55.23,54.50,54.75,1356702
10-Feb-21,55.75,55.75,53.84,54.13,2188874
09-Feb-21,53.29,54.35,53.29,53.92,1745503
08-Feb-21,53.15,53.50,52.60,53.11,2014937
05-Feb-21,53.27,53.40,52.68,53.15,2359241
04-Feb-21,54.00,54.99,52.05,53.27,1388454
03-Feb-21,53.10,53.10,52.34,52.77,1446999
02-Feb-21,53.15,53.25,52.15,52.50,1806201
01-Feb-21,51.60,52.54,51.60,52.54,2761949
29-Jan-21,51.90,51.93,51.15,51.34,436319
28-Jan-21,51.60,52.36,51.60,52.34,2996313
27-Jan-21,53.00,53.60,51.70,51.86,2027436
26-Jan-21,53.01,53.01,52.27,52.57,2763302
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BAAX39

cotações, gráficos e mais...