Cotação atual, histórico e gráfico do papel: BACW39

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 BACW39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/09/2026	-0,09%	-0,07	82,02	81,85	81,69	82,14	16M	236
17/09/2026	1,38%	1,12	82,09	82,31	82,09	82,32	664K	23
16/09/2026	-0,55%	-0,45	80,97	81,80	80,97	82,11	1M	17
15/09/2026	-0,55%	-0,45	81,42	81,80	81,36	81,80	11M	64
14/09/2026	-0,38%	-0,31	81,87	82,52	81,87	82,52	25M	186
11/09/2026	1,38%	1,12	82,18	81,07	81,07	82,28	1M	16
10/09/2026	-1,22%	-1,00	81,06	81,83	81,05	81,83	49K	19
09/09/2026	-0,18%	-0,15	82,06	82,29	81,79	82,29	48K	6
08/09/2026	-1,00%	-0,83	82,21	83,00	81,99	83,00	9M	93
04/09/2026	0,28%	0,23	83,04	83,57	82,89	83,57	8M	488
03/09/2026	1,16%	0,95	82,81	82,10	82,10	82,87	93K	10
02/09/2026	-0,18%	-0,15	81,86	82,50	81,70	82,50	55K	13
01/09/2026	-1,51%	-1,26	82,01	83,05	82,01	83,05	33K	36
31/08/2026	-0,51%	-0,43	83,27	83,71	82,97	83,71	12M	13
28/08/2026	0,02%	0,02	83,70	84,27	83,70	84,30	1M	14
27/08/2026	0,71%	0,59	83,68	83,09	83,09	83,68	3M	7
26/08/2026	0,28%	0,23	83,09	83,19	83,00	83,19	7M	7
25/08/2026	0,34%	0,28	82,86	80,92	80,92	83,06	4M	55
24/08/2026	-0,22%	-0,18	82,58	82,76	82,42	82,76	5M	567
21/08/2026	-0,46%	-0,38	82,76	83,15	82,69	83,15	5M	21
20/08/2026	-0,08%	-0,07	83,14	83,21	83,14	83,49	8M	67
19/08/2026	-0,64%	-0,54	83,21	84,59	83,17	84,59	46K	9
18/08/2026	-0,66%	-0,56	83,75	83,84	83,52	83,84	473K	8
17/08/2026	-0,65%	-0,55	84,31	84,87	84,31	85,03	22K	6
14/08/2026	0,49%	0,41	84,86	84,45	84,45	84,98	531K	8
13/08/2026	0,91%	0,76	84,45	84,39	84,26	84,56	1M	25
12/08/2026	0,49%	0,41	83,69	81,61	81,61	83,69	40K	5
11/08/2026	1,02%	0,84	83,28	82,58	82,58	83,28	2M	11
10/08/2026	0,32%	0,26	82,44	82,51	81,75	82,51	89K	13
07/08/2026	0,33%	0,27	82,18	82,17	81,91	82,29	2M	17
06/08/2026	-0,86%	-0,71	81,91	82,62	81,66	82,62	81K	8
05/08/2026	-0,16%	-0,13	82,62	82,62	82,50	82,62	51K	5
04/08/2026	3,01%	2,42	82,75	81,43	81,43	82,75	92K	6
03/08/2026	1,03%	0,82	80,33	79,97	79,97	80,44	29K	7
31/07/2026	0,70%	0,55	79,51	79,28	79,21	79,51	2M	14
30/07/2026	0,39%	0,31	78,96	78,53	78,53	78,96	88K	10
29/07/2026	-0,84%	-0,67	78,65	79,03	78,64	79,03	81K	9
28/07/2026	0,72%	0,57	79,32	80,50	78,80	80,50	2M	136
27/07/2026	0,19%	0,15	78,75	78,60	78,60	79,23	27K	6
24/07/2026	0,26%	0,20	78,60	78,14	78,14	78,69	439K	487
23/07/2026	-0,49%	-0,39	78,40	78,79	78,40	78,79	243K	7
22/07/2026	-0,72%	-0,57	78,79	79,36	78,79	79,36	9M	423
21/07/2026	0,66%	0,52	79,36	79,16	79,00	79,49	97K	8
20/07/2026	-0,48%	-0,38	78,84	79,33	78,73	79,33	1M	13
17/07/2026	1,30%	1,02	79,22	79,52	79,22	79,62	9K	5
16/07/2026	-2,10%	-1,68	78,20	80,05	78,20	80,11	24K	8
15/07/2026	0,06%	0,05	79,88	80,63	79,66	80,63	2M	18
14/07/2026	-0,35%	-0,28	79,83	80,11	79,63	80,11	7M	65
13/07/2026	-0,76%	-0,61	80,11	86,79	79,91	86,79	1M	676
10/07/2026	0,39%	0,31	80,72	81,40	80,25	81,40	5M	10
09/07/2026	0,20%	0,16	80,41	80,50	80,34	80,55	324K	6
08/07/2026	-0,71%	-0,57	80,25	79,97	79,97	80,25	2K	7
07/07/2026	-0,38%	-0,31	80,82	80,17	80,17	80,82	24K	7
06/07/2026	-0,20%	-0,16	81,13	80,66	80,66	81,64	29M	183
03/07/2026	0,17%	0,14	81,29	81,29	79,98	81,29	36K	33
02/07/2026	-0,54%	-0,44	81,15	81,60	81,15	81,93	67K	9
01/07/2026	0,60%	0,49	81,59	81,00	81,00	81,59	1M	24
30/06/2026	0,58%	0,47	81,10	80,80	80,80	81,31	679K	9
29/06/2026	0,93%	0,74	80,63	79,58	79,58	80,63	2M	26
26/06/2026	-0,61%	-0,49	79,89	81,19	79,38	81,19	8M	42
25/06/2026	0,59%	0,47	80,38	81,46	80,00	81,46	29M	62
24/06/2026	-0,22%	-0,18	79,91	81,22	79,91	81,22	10M	101
23/06/2026	-1,31%	-1,06	80,09	80,34	80,01	80,59	3M	8
22/06/2026	-0,50%	-0,41	81,15	79,92	79,92	82,38	9M	1.907
19/06/2026	0,23%	0,19	81,56	81,37	81,37	81,56	41K	3
18/06/2026	1,95%	1,56	81,37	82,00	80,81	82,00	3M	35
17/06/2026	-0,61%	-0,49	79,81	80,30	79,76	80,30	41M	24
16/06/2026	-5,07%	-4,29	80,30	80,25	80,17	80,46	11M	94
15/06/2026	6,74%	5,34	84,59	80,01	79,96	84,60	12K	7
12/06/2026	0,14%	0,11	79,25	79,24	79,11	79,56	11M	7
11/06/2026	0,52%	0,41	79,14	78,81	78,81	79,53	1M	9
10/06/2026	-1,20%	-0,96	78,73	79,69	77,00	80,02	115K	12
09/06/2026	-0,54%	-0,43	79,69	80,68	78,72	80,79	4M	29
08/06/2026	0,88%	0,70	80,12	80,25	80,12	80,52	2M	30
05/06/2026	-1,61%	-1,30	79,42	80,40	79,42	80,57	53M	21
03/06/2026	0,70%	0,56	80,72	80,32	80,30	80,73	132K	8
02/06/2026	0,11%	0,09	80,16	80,01	79,98	80,31	73M	120
01/06/2026	-0,06%	-0,05	80,07	79,94	79,77	80,12	195K	22
29/05/2026	0,75%	0,60	80,12	80,29	80,12	80,47	4M	11
28/05/2026	-0,35%	-0,28	79,52	79,10	79,10	79,75	4M	12
27/05/2026	0,54%	0,43	79,80	79,37	79,37	80,03	9M	180
26/05/2026	0,74%	0,58	79,37	78,80	78,80	79,41	18M	88
25/05/2026	0,60%	0,47	78,79	78,40	78,28	78,79	4K	3
22/05/2026	0,38%	0,30	78,32	78,38	78,28	78,72	3M	23
21/05/2026	0,44%	0,34	78,02	77,65	77,45	78,02	5M	26
20/05/2026	0,15%	0,12	77,68	77,50	77,46	77,70	16M	122
19/05/2026	0,31%	0,24	77,56	77,57	77,30	77,57	8M	31
18/05/2026	-1,15%	-0,90	77,32	77,95	76,92	78,56	13M	37
15/05/2026	-0,13%	-0,10	78,22	79,11	78,14	79,11	1M	17
14/05/2026	0,24%	0,19	78,32	78,09	77,81	78,32	135K	8
13/05/2026	3,06%	2,32	78,13	74,29	74,29	78,13	3M	18
12/05/2026	-0,39%	-0,30	75,81	76,30	75,41	76,30	732K	12
11/05/2026	-0,09%	-0,07	76,11	76,95	75,96	76,95	1M	11
08/05/2026	0,29%	0,22	76,18	76,10	76,00	76,20	3M	19
07/05/2026	-0,59%	-0,45	75,96	77,14	75,80	77,14	4M	149
06/05/2026	1,93%	1,45	76,41	76,15	76,07	76,53	5M	31
05/05/2026	-0,09%	-0,07	74,96	75,06	74,92	75,06	23M	145
04/05/2026	-0,13%	-0,10	75,03	75,26	74,94	75,26	6M	117
30/04/2026	0,83%	0,62	75,13	74,88	74,82	75,30	17M	72
29/04/2026	0,03%	0,02	74,51	74,49	74,49	75,03	109K	9
28/04/2026	-0,63%	-0,47	74,49	74,00	74,00	74,49	70K	6
27/04/2026	-0,54%	-0,41	74,96	73,86	73,86	75,02	6M	44
24/04/2026	1,13%	0,84	75,37	75,13	75,13	75,49	13M	100
23/04/2026	-0,19%	-0,14	74,53	74,67	74,22	74,67	155K	6
22/04/2026	-0,27%	-0,20	74,67	74,80	74,16	74,80	14M	73
20/04/2026	-0,32%	-0,24	74,87	75,11	74,84	75,11	22K	12
17/04/2026	0,93%	0,69	75,11	74,43	74,43	75,41	5M	11
16/04/2026	0,07%	0,05	74,42	74,45	74,21	74,61	1M	15
15/04/2026	0,53%	0,39	74,37	74,72	73,85	74,72	125K	18
14/04/2026	1,22%	0,89	73,98	73,56	73,41	74,06	14M	81
13/04/2026	0,44%	0,32	73,09	72,52	72,52	73,10	8M	61
10/04/2026	-1,05%	-0,77	72,77	73,25	72,70	73,25	3M	14
09/04/2026	-0,39%	-0,29	73,54	73,63	73,05	73,74	16K	10
08/04/2026	2,40%	1,73	73,83	72,10	72,10	73,83	8M	82
07/04/2026	0,19%	0,14	72,10	71,96	71,63	72,29	41K	14
06/04/2026	0,25%	0,18	71,96	71,99	71,96	72,29	29K	8
02/04/2026	-0,50%	-0,36	71,78	72,14	71,01	72,14	860K	11
01/04/2026	1,02%	0,73	72,14	71,41	71,41	72,43	185K	11
31/03/2026	1,39%	0,98	71,41	71,01	70,85	71,41	8K	13
30/03/2026	0,06%	0,04	70,43	71,10	70,39	71,10	126K	8
27/03/2026	-1,83%	-1,31	70,39	71,19	70,39	71,19	444K	8
26/03/2026	-1,25%	-0,91	71,70	72,42	71,65	72,45	9K	22
25/03/2026	-0,04%	-0,03	72,61	72,80	72,61	73,14	22K	10
24/03/2026	-0,27%	-0,20	72,64	72,62	72,30	72,92	20K	16
23/03/2026	0,59%	0,43	72,84	73,18	72,50	73,34	193K	24
20/03/2026	-0,81%	-0,59	72,41	73,73	72,34	73,73	7M	22
19/03/2026	-0,27%	-0,20	73,00	73,61	72,77	73,61	12M	10
18/03/2026	-1,09%	-0,81	73,20	73,85	73,20	73,85	1K	6
17/03/2026	0,01%	0,01	74,01	75,00	73,77	75,00	3M	35
16/03/2026	-0,35%	-0,26	74,00	74,26	74,00	74,53	436K	10
13/03/2026	0,54%	0,40	74,26	74,60	73,85	74,60	1M	14
12/03/2026	0,23%	0,17	73,86	73,57	73,55	73,88	5M	63
11/03/2026	-0,49%	-0,36	73,69	73,93	73,53	73,93	52K	10
10/03/2026	-	-	74,05	74,63	73,81	74,63	5M	30

Date,Open,High,Low,Close,Volume
18-Sep-26,81.85,82.14,81.69,82.02,16104452
17-Sep-26,82.31,82.32,82.09,82.09,663905
16-Sep-26,81.80,82.11,80.97,80.97,1340696
15-Sep-26,81.80,81.80,81.36,81.42,10768141
14-Sep-26,82.52,82.52,81.87,81.87,24865440
11-Sep-26,81.07,82.28,81.07,82.18,1432948
10-Sep-26,81.83,81.83,81.05,81.06,49210
09-Sep-26,82.29,82.29,81.79,82.06,48024
08-Sep-26,83.00,83.00,81.99,82.21,9442120
04-Sep-26,83.57,83.57,82.89,83.04,7693984
03-Sep-26,82.10,82.87,82.10,82.81,93448
02-Sep-26,82.50,82.50,81.70,81.86,54937
01-Sep-26,83.05,83.05,82.01,82.01,33133
31-Aug-26,83.71,83.71,82.97,83.27,11661441
28-Aug-26,84.27,84.30,83.70,83.70,1384887
27-Aug-26,83.09,83.68,83.09,83.68,2540447
26-Aug-26,83.19,83.19,83.00,83.09,7331666
25-Aug-26,80.92,83.06,80.92,82.86,3780597
24-Aug-26,82.76,82.76,82.42,82.58,4666336
21-Aug-26,83.15,83.15,82.69,82.76,5020517
20-Aug-26,83.21,83.49,83.14,83.14,7750229
19-Aug-26,84.59,84.59,83.17,83.21,46445
18-Aug-26,83.84,83.84,83.52,83.75,473477
17-Aug-26,84.87,85.03,84.31,84.31,21673
14-Aug-26,84.45,84.98,84.45,84.86,530904
13-Aug-26,84.39,84.56,84.26,84.45,1465606
12-Aug-26,81.61,83.69,81.61,83.69,40220
11-Aug-26,82.58,83.28,82.58,83.28,2199396
10-Aug-26,82.51,82.51,81.75,82.44,89424
07-Aug-26,82.17,82.29,81.91,82.18,2098886
06-Aug-26,82.62,82.62,81.66,81.91,81468
05-Aug-26,82.62,82.62,82.50,82.62,50562
04-Aug-26,81.43,82.75,81.43,82.75,92001
03-Aug-26,79.97,80.44,79.97,80.33,28539
31-Jul-26,79.28,79.51,79.21,79.51,1907479
30-Jul-26,78.53,78.96,78.53,78.96,87991
29-Jul-26,79.03,79.03,78.64,78.65,81086
28-Jul-26,80.50,80.50,78.80,79.32,1802642
27-Jul-26,78.60,79.23,78.60,78.75,27269
24-Jul-26,78.14,78.69,78.14,78.60,438960
23-Jul-26,78.79,78.79,78.40,78.40,242749
22-Jul-26,79.36,79.36,78.79,78.79,8501311
21-Jul-26,79.16,79.49,79.00,79.36,96882
20-Jul-26,79.33,79.33,78.73,78.84,1101890
17-Jul-26,79.52,79.62,79.22,79.22,8756
16-Jul-26,80.05,80.11,78.20,78.20,23636
15-Jul-26,80.63,80.63,79.66,79.88,2454107
14-Jul-26,80.11,80.11,79.63,79.83,6656122
13-Jul-26,86.79,86.79,79.91,80.11,1076413
10-Jul-26,81.40,81.40,80.25,80.72,5075675
09-Jul-26,80.50,80.55,80.34,80.41,324376
08-Jul-26,79.97,80.25,79.97,80.25,1843
07-Jul-26,80.17,80.82,80.17,80.82,24345
06-Jul-26,80.66,81.64,80.66,81.13,28625456
03-Jul-26,81.29,81.29,79.98,81.29,35670
02-Jul-26,81.60,81.93,81.15,81.15,66854
01-Jul-26,81.00,81.59,81.00,81.59,1014622
30-Jun-26,80.80,81.31,80.80,81.10,678551
29-Jun-26,79.58,80.63,79.58,80.63,1753910
26-Jun-26,81.19,81.19,79.38,79.89,7716710
25-Jun-26,81.46,81.46,80.00,80.38,29323502
24-Jun-26,81.22,81.22,79.91,79.91,9754849
23-Jun-26,80.34,80.59,80.01,80.09,2694902
22-Jun-26,79.92,82.38,79.92,81.15,9468600
19-Jun-26,81.37,81.56,81.37,81.56,40766
18-Jun-26,82.00,82.00,80.81,81.37,3155977
17-Jun-26,80.30,80.30,79.76,79.81,40995348
16-Jun-26,80.25,80.46,80.17,80.30,10919502
15-Jun-26,80.01,84.60,79.96,84.59,12239
12-Jun-26,79.24,79.56,79.11,79.25,10552959
11-Jun-26,78.81,79.53,78.81,79.14,1062571
10-Jun-26,79.69,80.02,77.00,78.73,115441
09-Jun-26,80.68,80.79,78.72,79.69,4003538
08-Jun-26,80.25,80.52,80.12,80.12,2458805
05-Jun-26,80.40,80.57,79.42,79.42,53289991
03-Jun-26,80.32,80.73,80.30,80.72,132424
02-Jun-26,80.01,80.31,79.98,80.16,73234072
01-Jun-26,79.94,80.12,79.77,80.07,194561
29-May-26,80.29,80.47,80.12,80.12,3815189
28-May-26,79.10,79.75,79.10,79.52,3678747
27-May-26,79.37,80.03,79.37,79.80,9196141
26-May-26,78.80,79.41,78.80,79.37,18282984
25-May-26,78.40,78.79,78.28,78.79,4462
22-May-26,78.38,78.72,78.28,78.32,2805199
21-May-26,77.65,78.02,77.45,78.02,5171300
20-May-26,77.50,77.70,77.46,77.68,16193260
19-May-26,77.57,77.57,77.30,77.56,7561982
18-May-26,77.95,78.56,76.92,77.32,12887126
15-May-26,79.11,79.11,78.14,78.22,1251222
14-May-26,78.09,78.32,77.81,78.32,135465
13-May-26,74.29,78.13,74.29,78.13,3379262
12-May-26,76.30,76.30,75.41,75.81,732229
11-May-26,76.95,76.95,75.96,76.11,1037262
08-May-26,76.10,76.20,76.00,76.18,3336051
07-May-26,77.14,77.14,75.80,75.96,3804797
06-May-26,76.15,76.53,76.07,76.41,4692265
05-May-26,75.06,75.06,74.92,74.96,23309681
04-May-26,75.26,75.26,74.94,75.03,5706743
30-Apr-26,74.88,75.30,74.82,75.13,16944409
29-Apr-26,74.49,75.03,74.49,74.51,108924
28-Apr-26,74.00,74.49,74.00,74.49,69990
27-Apr-26,73.86,75.02,73.86,74.96,5634366
24-Apr-26,75.13,75.49,75.13,75.37,12744421
23-Apr-26,74.67,74.67,74.22,74.53,154541
22-Apr-26,74.80,74.80,74.16,74.67,13886376
20-Apr-26,75.11,75.11,74.84,74.87,22399
17-Apr-26,74.43,75.41,74.43,75.11,4889592
16-Apr-26,74.45,74.61,74.21,74.42,1298941
15-Apr-26,74.72,74.72,73.85,74.37,125172
14-Apr-26,73.56,74.06,73.41,73.98,14090836
13-Apr-26,72.52,73.10,72.52,73.09,8073721
10-Apr-26,73.25,73.25,72.70,72.77,2941114
09-Apr-26,73.63,73.74,73.05,73.54,15632
08-Apr-26,72.10,73.83,72.10,73.83,8125339
07-Apr-26,71.96,72.29,71.63,72.10,40660
06-Apr-26,71.99,72.29,71.96,71.96,29340
02-Apr-26,72.14,72.14,71.01,71.78,860276
01-Apr-26,71.41,72.43,71.41,72.14,185103
31-Mar-26,71.01,71.41,70.85,71.41,7949
30-Mar-26,71.10,71.10,70.39,70.43,126048
27-Mar-26,71.19,71.19,70.39,70.39,444051
26-Mar-26,72.42,72.45,71.65,71.70,9171
25-Mar-26,72.80,73.14,72.61,72.61,21692
24-Mar-26,72.62,72.92,72.30,72.64,20410
23-Mar-26,73.18,73.34,72.50,72.84,192987
20-Mar-26,73.73,73.73,72.34,72.41,6603427
19-Mar-26,73.61,73.61,72.77,73.00,11670067
18-Mar-26,73.85,73.85,73.20,73.20,1468
17-Mar-26,75.00,75.00,73.77,74.01,3032555
16-Mar-26,74.26,74.53,74.00,74.00,435959
13-Mar-26,74.60,74.60,73.85,74.26,1433112
12-Mar-26,73.57,73.88,73.55,73.86,4796362
11-Mar-26,73.93,73.93,73.53,73.69,52398
10-Mar-26,74.63,74.63,73.81,74.05,5414064

*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: BACW39