Cotação atual, histórico e gráfico do papel: BACW39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/01/2021 | -2,66% | -1,41 | 51,59 | 50,05 | 49,40 | 53,65 | 834K | 54 |
| 21/01/2021 | 5,89% | 2,95 | 53,00 | 53,00 | 50,50 | 53,00 | 2M | 627 |
| 20/01/2021 | 0,34% | 0,17 | 50,05 | 53,50 | 49,85 | 53,51 | 14M | 12 |
| 19/01/2021 | -7,60% | -4,10 | 49,88 | 49,56 | 49,56 | 50,00 | 21M | 10 |
| 18/01/2021 | 4,11% | 2,13 | 53,98 | 49,37 | 48,20 | 53,98 | 406K | 22 |
| 15/01/2021 | -3,95% | -2,13 | 51,85 | 49,00 | 49,00 | 51,85 | 10K | 4 |
| 14/01/2021 | 2,80% | 1,47 | 53,98 | 53,12 | 48,52 | 53,98 | 462K | 29 |
| 13/01/2021 | 5,65% | 2,81 | 52,51 | 51,99 | 47,33 | 52,51 | 959K | 28 |
| 12/01/2021 | -2,80% | -1,43 | 49,70 | 51,13 | 49,37 | 51,13 | 394K | 27 |
| 11/01/2021 | 0,95% | 0,48 | 51,13 | 50,71 | 50,71 | 51,19 | 261K | 15 |
| 08/01/2021 | 1,02% | 0,51 | 50,65 | 50,64 | 50,35 | 50,65 | 227K | 7 |
|
|
| 07/01/2021 | 2,96% | 1,44 | 50,14 | 48,75 | 48,75 | 50,14 | 609K | 11 |
| 06/01/2021 | 1,37% | 0,66 | 48,70 | 49,01 | 48,70 | 49,04 | 417K | 11 |
| 05/01/2021 | 1,14% | 0,54 | 48,04 | 47,88 | 47,88 | 48,31 | 159K | 6 |
| 04/01/2021 | 0,64% | 0,30 | 47,50 | 47,18 | 47,10 | 47,57 | 591K | 24 |
| 30/12/2020 | 0,40% | 0,19 | 47,20 | 49,99 | 47,00 | 49,99 | 345K | 8 |
| 29/12/2020 | -0,57% | -0,27 | 47,01 | 46,90 | 46,82 | 47,01 | 441K | 6 |
| 28/12/2020 | 1,16% | 0,54 | 47,28 | 46,50 | 46,50 | 47,36 | 634K | 80 |
| 23/12/2020 | 1,52% | 0,70 | 46,74 | 46,86 | 46,65 | 46,86 | 241K | 11 |
| 22/12/2020 | 0,48% | 0,22 | 46,04 | 45,98 | 45,98 | 46,10 | 464K | 14 |
| 21/12/2020 | 0,26% | 0,12 | 45,82 | 52,55 | 45,52 | 52,55 | 238K | 9 |
| 18/12/2020 | -0,33% | -0,15 | 45,70 | 45,79 | 45,70 | 45,79 | 332K | 14 |
| 17/12/2020 | 0,28% | 0,13 | 45,85 | 45,54 | 45,50 | 45,85 | 598K | 21 |
| 16/12/2020 | 0,64% | 0,29 | 45,72 | 45,90 | 45,72 | 45,90 | 179K | 3 |
| 15/12/2020 | 0,22% | 0,10 | 45,43 | 45,33 | 45,33 | 45,43 | 235K | 10 |
| 14/12/2020 | 0,38% | 0,17 | 45,33 | 45,35 | 45,33 | 45,40 | 337K | 9 |
| 11/12/2020 | -0,02% | -0,01 | 45,16 | 45,08 | 45,04 | 45,16 | 253K | 31 |
| 10/12/2020 | -2,12% | -0,98 | 45,17 | 45,17 | 45,17 | 45,17 | 45 | 1 |
| 09/12/2020 | -0,04% | -0,02 | 46,15 | 46,00 | 46,00 | 46,20 | 362K | 13 |
| 08/12/2020 | 0,26% | 0,12 | 46,17 | 45,65 | 45,65 | 46,17 | 320K | 28 |
| 07/12/2020 | -0,02% | -0,01 | 46,05 | 46,09 | 45,50 | 46,09 | 267K | 8 |
| 04/12/2020 | 0,46% | 0,21 | 46,06 | 46,21 | 45,73 | 46,21 | 289K | 10 |
| 03/12/2020 | -1,80% | -0,84 | 45,85 | 45,92 | 45,85 | 45,92 | 273K | 11 |
| 02/12/2020 | 0,84% | 0,39 | 46,69 | 46,69 | 46,69 | 46,69 | 74K | 1 |
| 01/12/2020 | -1,28% | -0,60 | 46,30 | 46,94 | 46,30 | 46,94 | 787K | 11 |
| 30/11/2020 | - | - | 46,90 | 46,90 | 46,90 | 46,90 | 49K | 1 |
Date,Open,High,Low,Close,Volume
22-Jan-21,50.05,53.65,49.40,51.59,833580
21-Jan-21,53.00,53.00,50.50,53.00,1892023
20-Jan-21,53.50,53.51,49.85,50.05,14147186
19-Jan-21,49.56,50.00,49.56,49.88,20953964
18-Jan-21,49.37,53.98,48.20,53.98,405843
15-Jan-21,49.00,51.85,49.00,51.85,9952
14-Jan-21,53.12,53.98,48.52,53.98,462415
13-Jan-21,51.99,52.51,47.33,52.51,959141
12-Jan-21,51.13,51.13,49.37,49.70,393711
11-Jan-21,50.71,51.19,50.71,51.13,260706
08-Jan-21,50.64,50.65,50.35,50.65,226996
07-Jan-21,48.75,50.14,48.75,50.14,609389
06-Jan-21,49.01,49.04,48.70,48.70,416834
05-Jan-21,47.88,48.31,47.88,48.04,159052
04-Jan-21,47.18,47.57,47.10,47.50,590862
30-Dec-20,49.99,49.99,47.00,47.20,345224
29-Dec-20,46.90,47.01,46.82,47.01,441290
28-Dec-20,46.50,47.36,46.50,47.28,634331
23-Dec-20,46.86,46.86,46.65,46.74,241459
22-Dec-20,45.98,46.10,45.98,46.04,463607
21-Dec-20,52.55,52.55,45.52,45.82,238097
18-Dec-20,45.79,45.79,45.70,45.70,331572
17-Dec-20,45.54,45.85,45.50,45.85,597803
16-Dec-20,45.90,45.90,45.72,45.72,178680
15-Dec-20,45.33,45.43,45.33,45.43,234941
14-Dec-20,45.35,45.40,45.33,45.33,336974
11-Dec-20,45.08,45.16,45.04,45.16,253427
10-Dec-20,45.17,45.17,45.17,45.17,45
09-Dec-20,46.00,46.20,46.00,46.15,361999
08-Dec-20,45.65,46.17,45.65,46.17,319629
07-Dec-20,46.09,46.09,45.50,46.05,267481
04-Dec-20,46.21,46.21,45.73,46.06,288732
03-Dec-20,45.92,45.92,45.85,45.85,272990
02-Dec-20,46.69,46.69,46.69,46.69,73630
01-Dec-20,46.94,46.94,46.30,46.30,786567
30-Nov-20,46.90,46.90,46.90,46.90,49245
*exoneração de responsabilidade e termos de uso