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
20/09/2021	-1,16%	-0,63	53,85	54,48	53,60	54,87	10M	343
17/09/2021	-0,66%	-0,36	54,48	55,43	54,33	55,43	12M	40
16/09/2021	0,55%	0,30	54,84	54,54	54,33	54,84	575K	28
15/09/2021	0,20%	0,11	54,54	55,09	54,40	55,09	23M	196
14/09/2021	-0,04%	-0,02	54,43	54,99	54,20	54,99	7M	322
13/09/2021	-0,06%	-0,03	54,45	55,00	54,06	55,00	10M	93
10/09/2021	-0,46%	-0,25	54,48	55,43	54,37	55,43	2M	246
09/09/2021	-1,85%	-1,03	54,73	55,49	54,31	55,51	15M	230
08/09/2021	2,16%	1,18	55,76	55,23	54,72	55,76	9M	303
06/09/2021	-0,76%	-0,42	54,58	55,00	54,16	55,66	64K	47
03/09/2021	1,20%	0,65	55,00	55,00	54,32	55,00	901K	231

02/09/2021	-0,28%	-0,15	54,35	54,06	54,06	54,61	14M	254
01/09/2021	1,11%	0,60	54,50	53,90	53,50	55,12	7M	491
31/08/2021	-0,46%	-0,25	53,90	54,16	53,46	54,75	8M	534
30/08/2021	0,11%	0,06	54,15	54,09	54,09	54,50	12M	452
27/08/2021	-0,29%	-0,16	54,09	54,50	53,98	54,50	13M	248
26/08/2021	-1,08%	-0,59	54,25	54,84	54,10	55,40	6M	256
25/08/2021	0,49%	0,27	54,84	56,00	54,05	56,00	11M	421
24/08/2021	-1,76%	-0,98	54,57	55,99	54,43	56,00	11M	62
23/08/2021	1,02%	0,56	55,55	55,50	55,20	55,69	7M	85
20/08/2021	-0,09%	-0,05	54,99	55,50	54,82	55,58	4M	262
19/08/2021	0,27%	0,15	55,04	54,43	53,94	55,15	5M	85
18/08/2021	1,70%	0,92	54,89	53,60	53,60	55,90	5M	258
17/08/2021	-1,42%	-0,78	53,97	54,10	53,83	54,20	1M	50
16/08/2021	0,64%	0,35	54,75	54,60	53,90	54,75	14M	225
13/08/2021	0,04%	0,02	54,40	55,00	54,19	55,13	2M	164
12/08/2021	0,54%	0,29	54,38	54,12	53,89	54,72	5M	233
11/08/2021	0,93%	0,50	54,09	53,62	53,62	54,14	5M	100
10/08/2021	-1,67%	-0,91	53,59	54,61	53,55	54,96	11M	328
09/08/2021	1,11%	0,60	54,50	54,23	53,81	54,59	5M	256
06/08/2021	0,17%	0,09	53,90	53,85	53,69	54,30	2M	260
05/08/2021	0,81%	0,43	53,81	52,97	52,75	53,85	6M	41
04/08/2021	-0,22%	-0,12	53,38	53,50	53,26	53,88	70K	33
03/08/2021	1,42%	0,75	53,50	53,35	52,05	53,88	4M	262
02/08/2021	-0,83%	-0,44	52,75	53,19	52,42	53,19	2M	545
30/07/2021	2,07%	1,08	53,19	53,04	52,11	53,19	6M	66
29/07/2021	-0,36%	-0,19	52,11	52,24	51,88	52,24	10M	40
28/07/2021	-0,65%	-0,34	52,30	52,59	52,30	52,90	621K	36
27/07/2021	-0,68%	-0,36	52,64	53,00	52,19	53,00	6M	225
26/07/2021	-0,88%	-0,47	53,00	53,47	52,70	54,69	522K	919
23/07/2021	0,75%	0,40	53,47	53,55	52,79	54,50	3M	222
22/07/2021	0,70%	0,37	53,07	53,33	52,82	53,33	4M	221
21/07/2021	0,34%	0,18	52,70	52,80	52,70	53,31	5M	113
20/07/2021	0,73%	0,38	52,52	52,53	52,38	52,73	3M	43
19/07/2021	0,87%	0,45	52,14	52,73	51,48	52,94	607K	417
16/07/2021	-0,86%	-0,45	51,69	51,90	51,55	52,20	6M	88
15/07/2021	0,33%	0,17	52,14	52,59	51,80	52,59	7M	431
14/07/2021	-1,68%	-0,89	51,97	52,30	51,90	53,35	8M	390
13/07/2021	-0,32%	-0,17	52,86	53,34	52,79	53,34	6M	65
12/07/2021	0,11%	0,06	53,03	53,45	52,97	53,65	9M	1.339
08/07/2021	-0,79%	-0,42	52,97	53,30	52,70	53,30	3M	43
07/07/2021	0,74%	0,39	53,39	53,13	53,03	53,79	7M	42
06/07/2021	2,12%	1,10	53,00	52,45	52,40	53,05	2M	126
05/07/2021	0,25%	0,13	51,90	51,77	51,77	52,01	284K	203
02/07/2021	0,94%	0,48	51,77	51,29	50,89	51,77	4M	887
01/07/2021	1,71%	0,86	51,29	51,10	50,40	51,37	959K	4.894
30/06/2021	0,50%	0,25	50,43	50,50	50,43	50,85	1M	34
29/06/2021	0,08%	0,04	50,18	50,14	50,11	50,40	1M	37
28/06/2021	-0,30%	-0,15	50,14	50,29	49,95	50,30	309K	34
25/06/2021	1,29%	0,64	50,29	49,87	49,84	50,51	8M	244
24/06/2021	-0,48%	-0,24	49,65	50,50	49,65	50,60	6M	45
23/06/2021	-0,48%	-0,24	49,89	50,00	49,79	50,21	3M	51
22/06/2021	-0,58%	-0,29	50,13	50,60	50,10	50,60	4M	106
21/06/2021	0,22%	0,11	50,42	50,31	50,00	50,57	2M	372
18/06/2021	-0,38%	-0,19	50,31	50,20	49,59	50,60	5M	53
17/06/2021	-0,73%	-0,37	50,50	51,81	50,25	51,81	6M	67
16/06/2021	-0,33%	-0,17	50,87	51,04	50,60	51,04	7M	31
15/06/2021	-0,72%	-0,37	51,04	51,60	51,00	51,70	6M	37
14/06/2021	-0,70%	-0,36	51,41	51,77	51,18	51,77	6M	30
11/06/2021	0,92%	0,47	51,77	51,49	51,49	51,81	2M	24
10/06/2021	-0,29%	-0,15	51,30	51,22	50,01	51,80	82K	39
09/06/2021	0,39%	0,20	51,45	51,25	51,17	51,68	4M	729
08/06/2021	0,06%	0,03	51,25	51,40	50,89	51,63	6M	157
07/06/2021	0,16%	0,08	51,22	51,58	50,96	51,59	4M	169
04/06/2021	-0,66%	-0,34	51,14	51,48	51,09	52,10	6M	83
02/06/2021	-0,81%	-0,42	51,48	52,70	51,28	52,70	5M	81
01/06/2021	-1,52%	-0,80	51,90	52,60	51,90	52,60	6M	56
31/05/2021	0,19%	0,10	52,70	52,11	52,11	53,03	749K	19
28/05/2021	-0,38%	-0,20	52,60	53,40	52,51	53,40	139K	38
27/05/2021	-0,88%	-0,47	52,80	53,40	52,60	53,40	4M	234
26/05/2021	-0,19%	-0,10	53,27	53,37	53,15	53,51	2M	87
25/05/2021	-0,02%	-0,01	53,37	53,48	53,15	53,56	5M	73
24/05/2021	0,39%	0,21	53,38	53,30	53,10	53,42	1M	38
21/05/2021	1,24%	0,65	53,17	53,15	52,65	53,24	52M	64
20/05/2021	0,61%	0,32	52,52	52,28	52,20	52,64	340K	37
19/05/2021	0,38%	0,20	52,20	51,90	51,40	52,20	4M	52
18/05/2021	-0,23%	-0,12	52,00	52,33	52,00	52,38	5M	75
17/05/2021	-0,38%	-0,20	52,12	52,55	51,84	52,55	3M	75
14/05/2021	0,85%	0,44	52,32	51,95	51,81	52,34	4M	106
13/05/2021	1,09%	0,56	51,88	51,58	51,30	51,88	441K	31
12/05/2021	-0,68%	-0,35	51,32	51,40	51,00	51,40	3M	68
11/05/2021	-1,03%	-0,54	51,67	52,00	51,33	52,00	2M	86
10/05/2021	-0,82%	-0,43	52,21	52,00	52,00	52,69	4M	98
07/05/2021	-0,09%	-0,05	52,64	52,25	52,00	53,10	4M	174
06/05/2021	-0,96%	-0,51	52,69	53,35	52,06	53,35	6M	165
05/05/2021	-0,52%	-0,28	53,20	55,00	53,13	55,00	2M	109
04/05/2021	-1,18%	-0,64	53,48	54,15	53,29	54,15	2M	100
03/05/2021	0,32%	0,17	54,12	53,95	53,59	54,60	5M	78
30/04/2021	0,95%	0,51	53,95	53,45	53,44	53,97	3M	537
29/04/2021	-0,30%	-0,16	53,44	53,69	53,44	54,73	4M	93
28/04/2021	-1,81%	-0,99	53,60	54,30	53,60	54,39	3M	108
27/04/2021	-28,17%	-21,41	54,59	55,31	54,03	55,31	4M	643
26/04/2021	38,28%	21,04	76,00	54,96	54,15	76,00	1M	91
23/04/2021	2,10%	1,13	54,96	53,83	53,83	54,96	5M	60
22/04/2021	-1,25%	-0,68	53,83	55,00	53,75	55,00	2M	103
20/04/2021	-1,16%	-0,64	54,51	54,92	54,19	54,92	3M	115
19/04/2021	-1,08%	-0,60	55,15	55,70	54,89	55,70	3M	97
16/04/2021	-0,14%	-0,08	55,75	56,69	55,50	57,00	3M	83
15/04/2021	-0,13%	-0,07	55,83	55,89	55,59	55,90	15M	88
14/04/2021	-0,89%	-0,50	55,90	56,73	55,80	56,73	3M	102
13/04/2021	0,28%	0,16	56,40	56,44	55,80	56,75	2M	143
12/04/2021	0,86%	0,48	56,24	55,76	55,17	56,24	8M	1.331
09/04/2021	2,20%	1,20	55,76	55,10	55,04	55,79	7M	772
08/04/2021	-0,53%	-0,29	54,56	55,32	54,27	55,36	8M	635
07/04/2021	0,83%	0,45	54,85	54,50	54,05	54,95	10M	42
06/04/2021	-5,59%	-3,22	54,40	57,63	54,40	57,63	18M	442
05/04/2021	4,74%	2,61	57,62	54,80	54,80	57,62	5M	387
01/04/2021	2,42%	1,30	55,01	53,71	53,71	55,02	5M	423
31/03/2021	-1,90%	-1,04	53,71	54,90	53,71	54,95	1M	31
30/03/2021	-0,16%	-0,09	54,75	54,60	54,31	54,85	3M	1.533
29/03/2021	0,38%	0,21	54,84	54,50	54,50	55,15	5M	328
26/03/2021	2,42%	1,29	54,63	53,65	53,65	54,64	5M	1.241
25/03/2021	2,44%	1,27	53,34	52,70	52,25	53,34	1M	55
24/03/2021	0,39%	0,20	52,07	53,65	52,07	53,65	12M	1.795
23/03/2021	-1,37%	-0,72	51,87	52,59	51,85	52,59	2M	60
22/03/2021	0,84%	0,44	52,59	52,75	52,49	52,85	4M	385
19/03/2021	-1,02%	-0,54	52,15	52,69	51,75	52,69	6M	354
18/03/2021	-1,77%	-0,95	52,69	53,21	52,67	53,96	10M	399
17/03/2021	-0,33%	-0,18	53,64	54,25	53,64	54,25	6M	1.604
16/03/2021	-0,33%	-0,18	53,82	53,85	53,41	53,90	14M	1.457
15/03/2021	2,04%	1,08	54,00	54,00	53,30	54,00	9M	887
12/03/2021	-0,06%	-0,03	52,92	53,59	52,65	53,59	2M	69
11/03/2021	-1,03%	-0,55	52,95	51,60	51,60	54,91	8M	9.744
10/03/2021	-	-	53,50	54,00	53,30	54,20	11M	280

Date,Open,High,Low,Close,Volume
20-Sep-21,54.48,54.87,53.60,53.85,10240345
17-Sep-21,55.43,55.43,54.33,54.48,11814176
16-Sep-21,54.54,54.84,54.33,54.84,575324
15-Sep-21,55.09,55.09,54.40,54.54,23281132
14-Sep-21,54.99,54.99,54.20,54.43,6835298
13-Sep-21,55.00,55.00,54.06,54.45,9581692
10-Sep-21,55.43,55.43,54.37,54.48,1978586
09-Sep-21,55.49,55.51,54.31,54.73,15402702
08-Sep-21,55.23,55.76,54.72,55.76,9360155
06-Sep-21,55.00,55.66,54.16,54.58,64442
03-Sep-21,55.00,55.00,54.32,55.00,900795
02-Sep-21,54.06,54.61,54.06,54.35,14161273
01-Sep-21,53.90,55.12,53.50,54.50,7090669
31-Aug-21,54.16,54.75,53.46,53.90,8012959
30-Aug-21,54.09,54.50,54.09,54.15,12121230
27-Aug-21,54.50,54.50,53.98,54.09,13380003
26-Aug-21,54.84,55.40,54.10,54.25,6418488
25-Aug-21,56.00,56.00,54.05,54.84,11204258
24-Aug-21,55.99,56.00,54.43,54.57,11484583
23-Aug-21,55.50,55.69,55.20,55.55,7386894
20-Aug-21,55.50,55.58,54.82,54.99,4264441
19-Aug-21,54.43,55.15,53.94,55.04,4681296
18-Aug-21,53.60,55.90,53.60,54.89,5451441
17-Aug-21,54.10,54.20,53.83,53.97,1015485
16-Aug-21,54.60,54.75,53.90,54.75,14160680
13-Aug-21,55.00,55.13,54.19,54.40,2300239
12-Aug-21,54.12,54.72,53.89,54.38,5218190
11-Aug-21,53.62,54.14,53.62,54.09,5169938
10-Aug-21,54.61,54.96,53.55,53.59,10707168
09-Aug-21,54.23,54.59,53.81,54.50,4563937
06-Aug-21,53.85,54.30,53.69,53.90,1853754
05-Aug-21,52.97,53.85,52.75,53.81,5574743
04-Aug-21,53.50,53.88,53.26,53.38,69966
03-Aug-21,53.35,53.88,52.05,53.50,4155880
02-Aug-21,53.19,53.19,52.42,52.75,2111720
30-Jul-21,53.04,53.19,52.11,53.19,5688321
29-Jul-21,52.24,52.24,51.88,52.11,10299844
28-Jul-21,52.59,52.90,52.30,52.30,620761
27-Jul-21,53.00,53.00,52.19,52.64,6410456
26-Jul-21,53.47,54.69,52.70,53.00,521726
23-Jul-21,53.55,54.50,52.79,53.47,3244155
22-Jul-21,53.33,53.33,52.82,53.07,3626172
21-Jul-21,52.80,53.31,52.70,52.70,5393414
20-Jul-21,52.53,52.73,52.38,52.52,3432136
19-Jul-21,52.73,52.94,51.48,52.14,606503
16-Jul-21,51.90,52.20,51.55,51.69,5521175
15-Jul-21,52.59,52.59,51.80,52.14,7482292
14-Jul-21,52.30,53.35,51.90,51.97,8231274
13-Jul-21,53.34,53.34,52.79,52.86,6066233
12-Jul-21,53.45,53.65,52.97,53.03,8939288
08-Jul-21,53.30,53.30,52.70,52.97,3277131
07-Jul-21,53.13,53.79,53.03,53.39,7044624
06-Jul-21,52.45,53.05,52.40,53.00,2307948
05-Jul-21,51.77,52.01,51.77,51.90,283882
02-Jul-21,51.29,51.77,50.89,51.77,4093541
01-Jul-21,51.10,51.37,50.40,51.29,959077
30-Jun-21,50.50,50.85,50.43,50.43,1250662
29-Jun-21,50.14,50.40,50.11,50.18,1154464
28-Jun-21,50.29,50.30,49.95,50.14,308869
25-Jun-21,49.87,50.51,49.84,50.29,8030694
24-Jun-21,50.50,50.60,49.65,49.65,5523329
23-Jun-21,50.00,50.21,49.79,49.89,3163111
22-Jun-21,50.60,50.60,50.10,50.13,3927174
21-Jun-21,50.31,50.57,50.00,50.42,1725048
18-Jun-21,50.20,50.60,49.59,50.31,4761708
17-Jun-21,51.81,51.81,50.25,50.50,6212069
16-Jun-21,51.04,51.04,50.60,50.87,6724092
15-Jun-21,51.60,51.70,51.00,51.04,5554608
14-Jun-21,51.77,51.77,51.18,51.41,6489930
11-Jun-21,51.49,51.81,51.49,51.77,2447352
10-Jun-21,51.22,51.80,50.01,51.30,81950
09-Jun-21,51.25,51.68,51.17,51.45,4369614
08-Jun-21,51.40,51.63,50.89,51.25,5672790
07-Jun-21,51.58,51.59,50.96,51.22,3906986
04-Jun-21,51.48,52.10,51.09,51.14,5743811
02-Jun-21,52.70,52.70,51.28,51.48,5057047
01-Jun-21,52.60,52.60,51.90,51.90,6446260
31-May-21,52.11,53.03,52.11,52.70,749367
28-May-21,53.40,53.40,52.51,52.60,138977
27-May-21,53.40,53.40,52.60,52.80,4226362
26-May-21,53.37,53.51,53.15,53.27,2326367
25-May-21,53.48,53.56,53.15,53.37,4923257
24-May-21,53.30,53.42,53.10,53.38,1036682
21-May-21,53.15,53.24,52.65,53.17,52136483
20-May-21,52.28,52.64,52.20,52.52,340464
19-May-21,51.90,52.20,51.40,52.20,3988860
18-May-21,52.33,52.38,52.00,52.00,4764830
17-May-21,52.55,52.55,51.84,52.12,2526854
14-May-21,51.95,52.34,51.81,52.32,4363603
13-May-21,51.58,51.88,51.30,51.88,440722
12-May-21,51.40,51.40,51.00,51.32,2646329
11-May-21,52.00,52.00,51.33,51.67,2117934
10-May-21,52.00,52.69,52.00,52.21,3888585
07-May-21,52.25,53.10,52.00,52.64,4111537
06-May-21,53.35,53.35,52.06,52.69,5904259
05-May-21,55.00,55.00,53.13,53.20,2173729
04-May-21,54.15,54.15,53.29,53.48,1705479
03-May-21,53.95,54.60,53.59,54.12,4889999
30-Apr-21,53.45,53.97,53.44,53.95,2937743
29-Apr-21,53.69,54.73,53.44,53.44,3790739
28-Apr-21,54.30,54.39,53.60,53.60,2632177
27-Apr-21,55.31,55.31,54.03,54.59,3565540
26-Apr-21,54.96,76.00,54.15,76.00,1312253
23-Apr-21,53.83,54.96,53.83,54.96,4605940
22-Apr-21,55.00,55.00,53.75,53.83,1901654
20-Apr-21,54.92,54.92,54.19,54.51,2849020
19-Apr-21,55.70,55.70,54.89,55.15,3245315
16-Apr-21,56.69,57.00,55.50,55.75,3168893
15-Apr-21,55.89,55.90,55.59,55.83,14619736
14-Apr-21,56.73,56.73,55.80,55.90,3330545
13-Apr-21,56.44,56.75,55.80,56.40,2010540
12-Apr-21,55.76,56.24,55.17,56.24,7603492
09-Apr-21,55.10,55.79,55.04,55.76,7451017
08-Apr-21,55.32,55.36,54.27,54.56,7513192
07-Apr-21,54.50,54.95,54.05,54.85,10180881
06-Apr-21,57.63,57.63,54.40,54.40,17533593
05-Apr-21,54.80,57.62,54.80,57.62,4912039
01-Apr-21,53.71,55.02,53.71,55.01,5027989
31-Mar-21,54.90,54.95,53.71,53.71,1453255
30-Mar-21,54.60,54.85,54.31,54.75,2774942
29-Mar-21,54.50,55.15,54.50,54.84,5004426
26-Mar-21,53.65,54.64,53.65,54.63,5278255
25-Mar-21,52.70,53.34,52.25,53.34,1162583
24-Mar-21,53.65,53.65,52.07,52.07,12472346
23-Mar-21,52.59,52.59,51.85,51.87,1524417
22-Mar-21,52.75,52.85,52.49,52.59,4074703
19-Mar-21,52.69,52.69,51.75,52.15,5562569
18-Mar-21,53.21,53.96,52.67,52.69,10404814
17-Mar-21,54.25,54.25,53.64,53.64,5939125
16-Mar-21,53.85,53.90,53.41,53.82,14290651
15-Mar-21,54.00,54.00,53.30,54.00,8578088
12-Mar-21,53.59,53.59,52.65,52.92,1930697
11-Mar-21,51.60,54.91,51.60,52.95,7682896
10-Mar-21,54.00,54.20,53.30,53.50,10599250

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BACW39

cotações, gráficos e mais...