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
26/01/2026	-0,08%	-0,04	52,96	52,76	52,76	53,04	15K	4
23/01/2026	0,51%	0,27	53,00	52,80	52,55	53,00	22K	10
22/01/2026	-0,06%	-0,03	52,73	53,17	52,73	53,17	2M	29
21/01/2026	0,48%	0,25	52,76	52,61	52,56	52,99	3M	23
20/01/2026	0,15%	0,08	52,51	52,99	52,51	52,99	13K	8
19/01/2026	-1,50%	-0,80	52,43	53,40	52,41	53,40	25K	8
16/01/2026	-0,06%	-0,03	53,23	53,27	52,93	53,27	20K	7

15/01/2026	0,68%	0,36	53,26	53,30	53,26	53,48	12M	103
14/01/2026	0,00%	0,00	52,90	52,90	52,90	52,90	2K	3
13/01/2026	-0,56%	-0,30	52,90	52,13	52,13	52,94	6K	5
12/01/2026	1,45%	0,76	53,20	52,97	52,76	53,20	1K	6
09/01/2026	0,17%	0,09	52,44	53,00	52,17	53,00	1M	17
08/01/2026	-0,32%	-0,17	52,35	52,35	52,35	52,35	10K	1
07/01/2026	-0,08%	-0,04	52,52	52,56	52,52	52,63	1M	26
06/01/2026	0,04%	0,02	52,56	52,69	52,56	52,69	112K	5
05/01/2026	1,16%	0,60	52,54	52,50	52,41	52,59	78K	87
02/01/2026	1,13%	0,58	51,94	51,48	51,48	52,02	3K	5
30/12/2025	-1,14%	-0,59	51,36	51,40	51,36	51,44	719K	17
29/12/2025	0,97%	0,50	51,95	54,50	51,65	54,50	572	4
26/12/2025	1,08%	0,55	51,45	52,08	50,00	52,08	9K	8
23/12/2025	-0,86%	-0,44	50,90	49,80	49,80	51,99	6K	10
22/12/2025	1,66%	0,84	51,34	50,90	50,90	52,20	519K	63
19/12/2025	1,10%	0,55	50,50	50,43	50,30	50,50	11K	3
18/12/2025	1,24%	0,61	49,95	49,80	49,80	50,00	1K	4
17/12/2025	-0,22%	-0,11	49,34	49,55	49,11	49,72	242K	853
16/12/2025	1,96%	0,95	49,45	49,06	48,92	49,45	2K	5
15/12/2025	-2,84%	-1,42	48,50	50,13	48,50	50,13	3K	7
12/12/2025	-0,66%	-0,33	49,92	49,72	49,70	49,92	20K	4
11/12/2025	-1,86%	-0,95	50,25	51,32	50,07	51,32	3K	10
10/12/2025	1,69%	0,85	51,20	51,00	51,00	51,20	1K	3
09/12/2025	-0,71%	-0,36	50,35	50,71	50,22	50,71	507K	18
08/12/2025	0,14%	0,07	50,71	50,71	50,71	50,71	5K	1
05/12/2025	3,33%	1,63	50,64	49,12	49,12	50,92	474K	12
04/12/2025	-0,12%	-0,06	49,01	49,00	48,94	49,07	67K	6
03/12/2025	-0,26%	-0,13	49,07	49,19	48,91	49,19	446K	13
02/12/2025	-0,89%	-0,44	49,20	49,50	49,20	49,74	208K	7
01/12/2025	-0,72%	-0,36	49,64	49,49	49,36	49,64	2K	4
28/11/2025	0,26%	0,13	50,00	50,00	50,00	50,00	150	2
27/11/2025	1,28%	0,63	49,87	49,40	49,40	49,87	548	2
26/11/2025	0,18%	0,09	49,24	50,58	49,24	50,58	2K	7
25/11/2025	-0,51%	-0,25	49,15	49,34	49,15	49,39	495K	22
24/11/2025	0,80%	0,39	49,40	50,57	48,67	50,57	5K	7
21/11/2025	0,00%	0,00	49,01	48,75	48,50	49,01	1M	24
19/11/2025	-0,53%	-0,26	49,01	48,76	48,76	49,22	9K	5
18/11/2025	-0,52%	-0,26	49,27	50,03	49,00	50,03	2K	8
17/11/2025	-0,38%	-0,19	49,53	50,00	49,35	50,00	12K	12
14/11/2025	-0,14%	-0,07	49,72	50,29	49,31	50,29	53K	7
13/11/2025	-1,05%	-0,53	49,79	50,32	49,65	50,32	31K	31
12/11/2025	0,20%	0,10	50,32	50,25	50,25	50,32	5K	3
11/11/2025	0,02%	0,01	50,22	50,00	50,00	50,22	150	2
10/11/2025	0,99%	0,49	50,21	50,30	50,21	50,65	14K	24
07/11/2025	-1,41%	-0,71	49,72	50,00	49,34	50,07	19K	77
06/11/2025	-0,81%	-0,41	50,43	51,35	50,24	51,35	84K	63
05/11/2025	-0,04%	-0,02	50,84	50,50	50,50	50,84	5K	4
04/11/2025	-0,84%	-0,43	50,86	51,14	50,61	51,14	4K	3
03/11/2025	0,79%	0,40	51,29	50,85	50,85	51,29	821K	19
31/10/2025	-0,66%	-0,34	50,89	50,96	50,80	51,10	7M	55
30/10/2025	-0,56%	-0,29	51,23	51,23	51,23	51,23	5K	1
29/10/2025	0,49%	0,25	51,52	51,60	51,37	51,60	59K	12
28/10/2025	-0,25%	-0,13	51,27	51,40	51,16	51,40	1M	22
27/10/2025	0,71%	0,36	51,40	51,04	51,04	51,49	24K	37
24/10/2025	0,87%	0,44	51,04	49,58	49,58	51,04	8K	11
23/10/2025	0,70%	0,35	50,60	50,29	50,29	50,60	2K	5
22/10/2025	0,00%	0,00	50,25	50,45	50,20	50,45	2K	5
21/10/2025	-0,77%	-0,39	50,25	50,39	50,25	50,39	2M	22
20/10/2025	0,12%	0,06	50,64	50,39	50,39	50,70	77K	7
16/10/2025	0,46%	0,23	50,58	50,69	50,58	50,69	31K	3
15/10/2025	1,10%	0,55	50,35	50,20	50,20	50,47	1M	23
14/10/2025	-0,32%	-0,16	49,80	50,46	49,57	50,46	664K	7
13/10/2025	2,17%	1,06	49,96	50,20	49,91	50,20	2M	101
10/10/2025	-1,73%	-0,86	48,90	50,56	48,90	50,56	2K	5
09/10/2025	-0,56%	-0,28	49,76	50,30	49,71	50,30	750K	8
08/10/2025	0,60%	0,30	50,04	50,06	50,04	50,06	250	2
07/10/2025	-0,30%	-0,15	49,74	50,39	49,68	50,39	3M	38
06/10/2025	0,48%	0,24	49,89	51,02	49,80	51,02	9K	13
03/10/2025	-0,26%	-0,13	49,65	50,05	49,61	50,05	2K	5
02/10/2025	1,22%	0,60	49,78	49,25	49,25	49,78	5K	7
01/10/2025	1,24%	0,60	49,18	48,79	48,79	49,18	2M	38
30/09/2025	0,08%	0,04	48,58	48,44	48,44	48,64	1K	3
29/09/2025	1,04%	0,50	48,54	47,31	47,31	48,54	772	3
26/09/2025	-0,81%	-0,39	48,04	48,01	47,89	48,09	6K	5
25/09/2025	-0,02%	-0,01	48,43	48,43	48,43	48,43	484	1
24/09/2025	0,29%	0,14	48,44	48,36	48,30	48,47	11K	9
23/09/2025	-1,23%	-0,60	48,30	48,71	48,29	48,76	23K	13
22/09/2025	0,53%	0,26	48,90	48,74	48,67	48,95	2M	103
19/09/2025	0,10%	0,05	48,64	49,08	48,55	49,08	6K	8
18/09/2025	-0,31%	-0,15	48,59	48,31	48,31	48,63	1M	29
17/09/2025	0,31%	0,15	48,74	48,75	48,64	48,85	2M	17
16/09/2025	0,60%	0,29	48,59	48,26	48,26	48,60	1M	17
15/09/2025	-0,17%	-0,08	48,30	48,38	48,26	48,38	1M	17
12/09/2025	-0,25%	-0,12	48,38	48,52	48,25	48,52	6K	6
11/09/2025	0,83%	0,40	48,50	48,70	48,50	48,70	679	4
10/09/2025	0,21%	0,10	48,10	48,10	48,10	48,43	8K	7
09/09/2025	1,05%	0,50	48,00	48,05	48,00	48,09	1M	16
08/09/2025	0,74%	0,35	47,50	47,60	47,45	47,69	4K	6
05/09/2025	0,83%	0,39	47,15	46,95	46,89	47,15	1K	5
04/09/2025	-0,34%	-0,16	46,76	46,77	46,76	46,77	34K	10
03/09/2025	0,47%	0,22	46,92	46,97	46,92	46,97	18K	2
02/09/2025	-1,12%	-0,53	46,70	47,00	46,70	47,00	310K	15
01/09/2025	1,46%	0,68	47,23	47,10	47,10	47,23	188	2
29/08/2025	-0,24%	-0,11	46,55	46,57	46,53	46,67	369K	12
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	-	-	45,80	45,99	45,80	46,22	17K	5

Date,Open,High,Low,Close,Volume
26-Jan-26,52.76,53.04,52.76,52.96,15092
23-Jan-26,52.80,53.00,52.55,53.00,22160
22-Jan-26,53.17,53.17,52.73,52.73,1632475
21-Jan-26,52.61,52.99,52.56,52.76,2757049
20-Jan-26,52.99,52.99,52.51,52.51,12779
19-Jan-26,53.40,53.40,52.41,52.43,24806
16-Jan-26,53.27,53.27,52.93,53.23,19788
15-Jan-26,53.30,53.48,53.26,53.26,12050486
14-Jan-26,52.90,52.90,52.90,52.90,1639
13-Jan-26,52.13,52.94,52.13,52.90,6448
12-Jan-26,52.97,53.20,52.76,53.20,1325
09-Jan-26,53.00,53.00,52.17,52.44,1471136
08-Jan-26,52.35,52.35,52.35,52.35,10470
07-Jan-26,52.56,52.63,52.52,52.52,1485437
06-Jan-26,52.69,52.69,52.56,52.56,112099
05-Jan-26,52.50,52.59,52.41,52.54,78054
02-Jan-26,51.48,52.02,51.48,51.94,3379
30-Dec-25,51.40,51.44,51.36,51.36,719142
29-Dec-25,54.50,54.50,51.65,51.95,572
26-Dec-25,52.08,52.08,50.00,51.45,9124
23-Dec-25,49.80,51.99,49.80,50.90,6225
22-Dec-25,50.90,52.20,50.90,51.34,518825
19-Dec-25,50.43,50.50,50.30,50.50,10527
18-Dec-25,49.80,50.00,49.80,49.95,1345
17-Dec-25,49.55,49.72,49.11,49.34,241955
16-Dec-25,49.06,49.45,48.92,49.45,2062
15-Dec-25,50.13,50.13,48.50,48.50,2576
12-Dec-25,49.72,49.92,49.70,49.92,19827
11-Dec-25,51.32,51.32,50.07,50.25,2561
10-Dec-25,51.00,51.20,51.00,51.20,1072
09-Dec-25,50.71,50.71,50.22,50.35,507399
08-Dec-25,50.71,50.71,50.71,50.71,4969
05-Dec-25,49.12,50.92,49.12,50.64,474251
04-Dec-25,49.00,49.07,48.94,49.01,66717
03-Dec-25,49.19,49.19,48.91,49.07,445765
02-Dec-25,49.50,49.74,49.20,49.20,207779
01-Dec-25,49.49,49.64,49.36,49.64,2422
28-Nov-25,50.00,50.00,50.00,50.00,150
27-Nov-25,49.40,49.87,49.40,49.87,548
26-Nov-25,50.58,50.58,49.24,49.24,2001
25-Nov-25,49.34,49.39,49.15,49.15,495406
24-Nov-25,50.57,50.57,48.67,49.40,4779
21-Nov-25,48.75,49.01,48.50,49.01,1360351
19-Nov-25,48.76,49.22,48.76,49.01,9002
18-Nov-25,50.03,50.03,49.00,49.27,2065
17-Nov-25,50.00,50.00,49.35,49.53,11924
14-Nov-25,50.29,50.29,49.31,49.72,53276
13-Nov-25,50.32,50.32,49.65,49.79,31214
12-Nov-25,50.25,50.32,50.25,50.32,4930
11-Nov-25,50.00,50.22,50.00,50.22,150
10-Nov-25,50.30,50.65,50.21,50.21,13777
07-Nov-25,50.00,50.07,49.34,49.72,19254
06-Nov-25,51.35,51.35,50.24,50.43,83938
05-Nov-25,50.50,50.84,50.50,50.84,5269
04-Nov-25,51.14,51.14,50.61,50.86,3917
03-Nov-25,50.85,51.29,50.85,51.29,821304
31-Oct-25,50.96,51.10,50.80,50.89,6519935
30-Oct-25,51.23,51.23,51.23,51.23,5123
29-Oct-25,51.60,51.60,51.37,51.52,58749
28-Oct-25,51.40,51.40,51.16,51.27,1258384
27-Oct-25,51.04,51.49,51.04,51.40,24115
24-Oct-25,49.58,51.04,49.58,51.04,8190
23-Oct-25,50.29,50.60,50.29,50.60,2217
22-Oct-25,50.45,50.45,50.20,50.25,1662
21-Oct-25,50.39,50.39,50.25,50.25,1762464
20-Oct-25,50.39,50.70,50.39,50.64,76864
16-Oct-25,50.69,50.69,50.58,50.58,30854
15-Oct-25,50.20,50.47,50.20,50.35,1371810
14-Oct-25,50.46,50.46,49.57,49.80,664238
13-Oct-25,50.20,50.20,49.91,49.96,2408314
10-Oct-25,50.56,50.56,48.90,48.90,1775
09-Oct-25,50.30,50.30,49.71,49.76,750296
08-Oct-25,50.06,50.06,50.04,50.04,250
07-Oct-25,50.39,50.39,49.68,49.74,2598773
06-Oct-25,51.02,51.02,49.80,49.89,9223
03-Oct-25,50.05,50.05,49.61,49.65,2342
02-Oct-25,49.25,49.78,49.25,49.78,5362
01-Oct-25,48.79,49.18,48.79,49.18,1758025
30-Sep-25,48.44,48.64,48.44,48.58,1456
29-Sep-25,47.31,48.54,47.31,48.54,772
26-Sep-25,48.01,48.09,47.89,48.04,5760
25-Sep-25,48.43,48.43,48.43,48.43,484
24-Sep-25,48.36,48.47,48.30,48.44,11127
23-Sep-25,48.71,48.76,48.29,48.30,23157
22-Sep-25,48.74,48.95,48.67,48.90,1989528
19-Sep-25,49.08,49.08,48.55,48.64,6319
18-Sep-25,48.31,48.63,48.31,48.59,1427275
17-Sep-25,48.75,48.85,48.64,48.74,1728740
16-Sep-25,48.26,48.60,48.26,48.59,1410504
15-Sep-25,48.38,48.38,48.26,48.30,1209094
12-Sep-25,48.52,48.52,48.25,48.38,6382
11-Sep-25,48.70,48.70,48.50,48.50,679
10-Sep-25,48.10,48.43,48.10,48.10,8252
09-Sep-25,48.05,48.09,48.00,48.00,1252479
08-Sep-25,47.60,47.69,47.45,47.50,3945
05-Sep-25,46.95,47.15,46.89,47.15,1457
04-Sep-25,46.77,46.77,46.76,46.76,34467
03-Sep-25,46.97,46.97,46.92,46.92,18439
02-Sep-25,47.00,47.00,46.70,46.70,309696
01-Sep-25,47.10,47.23,47.10,47.23,188
29-Aug-25,46.57,46.67,46.53,46.55,368970
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

*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