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
17/01/2025	1,13%	0,81	72,54	73,05	72,48	73,05	219K	12
16/01/2025	0,60%	0,43	71,73	71,28	71,28	72,09	242K	11
15/01/2025	0,83%	0,59	71,30	68,90	68,31	72,03	40K	13
14/01/2025	-0,39%	-0,28	70,71	70,45	70,38	70,71	5M	100
13/01/2025	-0,07%	-0,05	70,99	70,00	69,00	70,99	3M	57
10/01/2025	0,06%	0,04	71,04	73,00	70,97	73,00	36K	16
09/01/2025	-4,04%	-2,99	71,00	72,88	71,00	72,88	38K	6

08/01/2025	2,47%	1,78	73,99	73,35	72,02	73,99	43K	12
07/01/2025	-0,69%	-0,50	72,21	72,40	72,00	72,54	54K	89
06/01/2025	-0,48%	-0,35	72,71	73,56	72,62	73,56	112K	17
03/01/2025	1,56%	1,12	73,06	72,66	72,50	73,47	11M	101
02/01/2025	-1,24%	-0,90	71,94	71,38	71,38	74,46	20M	188
30/12/2024	1,41%	1,01	72,84	74,16	72,15	74,89	1M	67
27/12/2024	-2,87%	-2,12	71,83	74,69	71,83	74,69	38M	9.370
26/12/2024	0,86%	0,63	73,95	76,08	73,77	76,08	13K	8
23/12/2024	2,13%	1,53	73,32	73,11	72,50	73,50	557K	20
20/12/2024	-0,37%	-0,27	71,79	71,37	70,73	72,35	64K	19
19/12/2024	-2,52%	-1,86	72,06	72,45	71,82	75,24	17M	2.421
18/12/2024	0,67%	0,49	73,92	73,43	73,43	74,97	42K	13
17/12/2024	-1,04%	-0,77	73,43	74,20	73,43	74,82	482K	14
16/12/2024	0,58%	0,43	74,20	73,77	73,77	74,25	10K	10
13/12/2024	0,42%	0,31	73,77	73,46	73,46	73,86	22K	10
12/12/2024	-0,10%	-0,07	73,46	73,53	68,00	74,00	2M	21
11/12/2024	-0,37%	-0,27	73,53	74,64	73,31	75,09	200K	191
10/12/2024	-1,44%	-1,08	73,80	74,85	73,80	74,85	4M	50
09/12/2024	0,24%	0,18	74,88	75,57	73,98	75,90	104K	14
06/12/2024	1,29%	0,95	74,70	74,22	74,22	75,03	1M	95
05/12/2024	-0,67%	-0,50	73,75	74,31	73,75	74,31	3M	10
04/12/2024	0,49%	0,36	74,25	74,19	73,86	74,25	4M	45
03/12/2024	0,04%	0,03	73,89	73,86	73,80	74,46	67K	20
02/12/2024	4,16%	2,95	73,86	73,89	73,00	74,05	1M	44
29/11/2024	-1,91%	-1,38	70,91	73,26	70,91	73,89	223K	32
28/11/2024	1,29%	0,92	72,29	73,89	71,79	73,89	88K	14
27/11/2024	1,52%	1,07	71,37	70,45	70,45	71,43	28K	6
26/11/2024	0,27%	0,19	70,30	70,47	69,81	70,53	6M	10
25/11/2024	0,52%	0,36	70,11	69,85	69,85	70,53	43K	15
22/11/2024	-0,21%	-0,15	69,75	70,60	69,36	70,60	47M	3.472
21/11/2024	1,30%	0,90	69,90	69,57	69,30	69,90	30K	14
19/11/2024	0,44%	0,30	69,00	69,00	68,52	69,13	25K	12
18/11/2024	-0,91%	-0,63	68,70	69,33	68,16	69,33	12K	26
14/11/2024	-0,90%	-0,63	69,33	69,96	69,33	70,02	15K	34
13/11/2024	0,69%	0,48	69,96	69,57	69,57	69,99	17K	4
12/11/2024	-0,64%	-0,45	69,48	68,53	68,53	70,56	51K	14
11/11/2024	-0,09%	-0,06	69,93	71,10	69,86	71,10	37K	21
08/11/2024	1,08%	0,75	69,99	69,24	69,24	69,99	2K	5
07/11/2024	1,44%	0,98	69,24	68,20	68,19	69,48	179K	14
06/11/2024	0,41%	0,28	68,26	69,70	68,24	69,70	37K	14
05/11/2024	-0,04%	-0,03	67,98	69,12	67,98	69,12	30K	19
04/11/2024	-1,69%	-1,17	68,01	69,18	67,47	69,18	31K	16
01/11/2024	2,08%	1,41	69,18	67,55	67,55	69,18	20K	9
31/10/2024	-1,07%	-0,73	67,77	68,52	67,77	68,52	43K	8
30/10/2024	-0,42%	-0,29	68,50	69,27	68,50	69,27	96K	15
29/10/2024	1,01%	0,69	68,79	68,58	67,95	68,79	36K	12
28/10/2024	0,13%	0,09	68,10	68,14	67,97	68,22	27K	14
25/10/2024	0,93%	0,63	68,01	68,04	68,01	68,16	8K	6
24/10/2024	-0,09%	-0,06	67,38	67,98	67,38	67,98	24K	11
23/10/2024	-1,14%	-0,78	67,44	69,21	67,40	69,21	70K	17
22/10/2024	-0,31%	-0,21	68,22	68,43	67,78	68,55	2M	32
21/10/2024	-0,44%	-0,30	68,43	69,00	68,25	69,00	21K	18
18/10/2024	0,97%	0,66	68,73	68,52	68,05	68,73	45K	14
17/10/2024	0,67%	0,45	68,07	68,02	68,02	68,37	21K	11
16/10/2024	0,31%	0,21	67,62	67,71	67,62	68,04	10K	5
15/10/2024	0,09%	0,06	67,41	68,01	67,41	68,01	7M	61
14/10/2024	-0,53%	-0,36	67,35	67,71	67,30	67,71	57K	7
11/10/2024	1,62%	1,08	67,71	67,56	67,50	67,71	33K	8
10/10/2024	-0,10%	-0,07	66,63	66,51	66,51	66,81	6K	7
09/10/2024	1,49%	0,98	66,70	65,73	65,73	66,70	11K	3
08/10/2024	0,95%	0,62	65,72	66,00	65,70	66,00	4M	9
07/10/2024	0,00%	0,00	65,10	65,10	65,05	65,43	200K	18
04/10/2024	0,14%	0,09	65,10	65,00	64,77	65,25	76K	22
03/10/2024	0,09%	0,06	65,01	65,01	64,68	65,31	7M	14
02/10/2024	0,42%	0,27	64,95	64,92	64,38	64,95	15K	11
01/10/2024	-0,55%	-0,36	64,68	64,82	64,50	65,16	7M	22
30/09/2024	0,02%	0,01	65,04	64,40	64,40	65,04	15K	3
27/09/2024	-0,29%	-0,19	65,03	65,22	64,91	65,30	31K	9
26/09/2024	0,68%	0,44	65,22	65,15	65,00	65,25	46K	8
25/09/2024	-0,09%	-0,06	64,78	65,17	64,75	65,23	206K	160
24/09/2024	-0,70%	-0,46	64,84	65,16	64,81	65,16	64K	8
23/09/2024	0,59%	0,38	65,30	65,64	65,30	65,64	4M	21
20/09/2024	0,90%	0,58	64,92	64,32	64,32	64,93	20K	4
19/09/2024	1,16%	0,74	64,34	64,34	64,20	64,34	3K	3
18/09/2024	-0,27%	-0,17	63,60	63,77	63,39	63,89	97K	12
17/09/2024	-0,81%	-0,52	63,77	64,33	63,77	64,35	6K	5
16/09/2024	-0,42%	-0,27	64,29	65,05	64,00	65,05	50K	12
13/09/2024	-0,52%	-0,34	64,56	64,82	64,49	64,85	112K	12
12/09/2024	0,43%	0,28	64,90	62,73	62,73	65,20	16K	7
11/09/2024	0,65%	0,42	64,62	67,32	63,46	67,32	56K	10
10/09/2024	1,60%	1,01	64,20	63,73	63,73	64,23	29K	5
09/09/2024	0,62%	0,39	63,19	63,73	63,19	63,73	18K	9
06/09/2024	-1,44%	-0,92	62,80	63,72	62,69	63,74	145K	20
05/09/2024	-0,96%	-0,62	63,72	64,55	63,61	64,55	533K	27
04/09/2024	-0,66%	-0,43	64,34	65,61	64,34	65,61	33K	14
03/09/2024	-2,26%	-1,50	64,77	65,12	64,77	65,18	653K	16
02/09/2024	0,64%	0,42	66,27	66,00	66,00	66,27	8K	2
30/08/2024	0,92%	0,60	65,85	65,75	65,53	66,62	230K	19
29/08/2024	1,29%	0,83	65,25	65,79	65,25	65,87	7M	76
28/08/2024	0,23%	0,15	64,42	64,85	63,93	64,85	25K	11
27/08/2024	2,55%	1,60	64,27	64,27	64,27	64,27	15K	1
26/08/2024	-2,25%	-1,44	62,67	64,43	62,67	64,43	20K	10
23/08/2024	-0,37%	-0,24	64,11	64,87	63,64	64,87	3M	910
22/08/2024	0,89%	0,57	64,35	64,20	64,15	65,16	8M	6.989
21/08/2024	0,54%	0,34	63,78	63,44	63,44	63,97	315K	14
20/08/2024	1,18%	0,74	63,44	63,15	63,15	63,44	144K	9
19/08/2024	-0,16%	-0,10	62,70	63,24	62,34	63,24	90K	13
16/08/2024	0,16%	0,10	62,80	60,00	60,00	62,97	3M	10
15/08/2024	1,59%	0,98	62,70	61,84	61,84	62,73	21M	26
14/08/2024	0,78%	0,48	61,72	61,44	61,44	61,72	733K	15
13/08/2024	0,69%	0,42	61,24	61,22	61,16	61,42	12K	9
12/08/2024	-0,30%	-0,18	60,82	60,63	60,63	61,04	544K	23
09/08/2024	-0,59%	-0,36	61,00	61,36	60,60	61,36	2K	3
08/08/2024	1,09%	0,66	61,36	61,48	61,20	61,48	5K	10
07/08/2024	-4,09%	-2,59	60,70	63,44	60,70	63,44	99K	24
06/08/2024	2,98%	1,83	63,29	61,46	60,89	63,30	187K	27
05/08/2024	-4,27%	-2,74	61,46	62,50	61,00	62,50	1M	27
02/08/2024	0,39%	0,25	64,20	62,50	62,50	64,20	4K	17
01/08/2024	-1,14%	-0,74	63,95	64,23	63,95	64,23	15K	9
31/07/2024	2,52%	1,59	64,69	63,96	63,96	64,69	16K	8
30/07/2024	-0,43%	-0,27	63,10	63,84	63,10	63,86	578K	27
29/07/2024	-0,74%	-0,47	63,37	63,76	63,37	63,79	4M	82
26/07/2024	1,14%	0,72	63,84	63,38	63,37	64,01	910K	28
25/07/2024	-0,44%	-0,28	63,12	63,29	62,82	63,57	19M	3.787
24/07/2024	-1,05%	-0,67	63,40	63,50	63,27	64,20	8M	4.043
23/07/2024	0,45%	0,29	64,07	64,34	63,93	64,34	20K	9
22/07/2024	0,81%	0,51	63,78	63,82	63,36	63,82	121K	3
19/07/2024	-0,50%	-0,32	63,27	63,21	63,21	63,27	695	2
18/07/2024	0,38%	0,24	63,59	63,72	63,35	63,79	93K	13
17/07/2024	0,33%	0,21	63,35	63,14	63,10	63,35	1M	16
16/07/2024	-0,16%	-0,10	63,14	63,24	62,73	63,24	10K	5
15/07/2024	0,13%	0,08	63,24	63,92	63,19	63,92	34K	12
12/07/2024	0,72%	0,45	63,16	62,71	62,71	63,50	46K	15
11/07/2024	0,40%	0,25	62,71	62,27	62,27	62,87	12K	6
10/07/2024	0,64%	0,40	62,46	62,00	62,00	62,65	4M	23
09/07/2024	-0,94%	-0,59	62,06	62,50	62,06	62,50	1M	41
08/07/2024	-	-	62,65	63,09	62,56	63,09	2M	12

Date,Open,High,Low,Close,Volume
17-Jan-25,73.05,73.05,72.48,72.54,219128
16-Jan-25,71.28,72.09,71.28,71.73,242442
15-Jan-25,68.90,72.03,68.31,71.30,39962
14-Jan-25,70.45,70.71,70.38,70.71,4936074
13-Jan-25,70.00,70.99,69.00,70.99,3230338
10-Jan-25,73.00,73.00,70.97,71.04,36178
09-Jan-25,72.88,72.88,71.00,71.00,38103
08-Jan-25,73.35,73.99,72.02,73.99,43024
07-Jan-25,72.40,72.54,72.00,72.21,54118
06-Jan-25,73.56,73.56,72.62,72.71,112060
03-Jan-25,72.66,73.47,72.50,73.06,11105864
02-Jan-25,71.38,74.46,71.38,71.94,19784898
30-Dec-24,74.16,74.89,72.15,72.84,1033415
27-Dec-24,74.69,74.69,71.83,71.83,37678695
26-Dec-24,76.08,76.08,73.77,73.95,12780
23-Dec-24,73.11,73.50,72.50,73.32,557486
20-Dec-24,71.37,72.35,70.73,71.79,63724
19-Dec-24,72.45,75.24,71.82,72.06,17225752
18-Dec-24,73.43,74.97,73.43,73.92,41958
17-Dec-24,74.20,74.82,73.43,73.43,481950
16-Dec-24,73.77,74.25,73.77,74.20,10087
13-Dec-24,73.46,73.86,73.46,73.77,22224
12-Dec-24,73.53,74.00,68.00,73.46,2162431
11-Dec-24,74.64,75.09,73.31,73.53,200304
10-Dec-24,74.85,74.85,73.80,73.80,3503597
09-Dec-24,75.57,75.90,73.98,74.88,104236
06-Dec-24,74.22,75.03,74.22,74.70,1464909
05-Dec-24,74.31,74.31,73.75,73.75,3339879
04-Dec-24,74.19,74.25,73.86,74.25,3901845
03-Dec-24,73.86,74.46,73.80,73.89,67386
02-Dec-24,73.89,74.05,73.00,73.86,1368535
29-Nov-24,73.26,73.89,70.91,70.91,222549
28-Nov-24,73.89,73.89,71.79,72.29,88361
27-Nov-24,70.45,71.43,70.45,71.37,27654
26-Nov-24,70.47,70.53,69.81,70.30,6328501
25-Nov-24,69.85,70.53,69.85,70.11,42893
22-Nov-24,70.60,70.60,69.36,69.75,46807338
21-Nov-24,69.57,69.90,69.30,69.90,30291
19-Nov-24,69.00,69.13,68.52,69.00,25191
18-Nov-24,69.33,69.33,68.16,68.70,12473
14-Nov-24,69.96,70.02,69.33,69.33,14525
13-Nov-24,69.57,69.99,69.57,69.96,16936
12-Nov-24,68.53,70.56,68.53,69.48,50738
11-Nov-24,71.10,71.10,69.86,69.93,37026
08-Nov-24,69.24,69.99,69.24,69.99,1814
07-Nov-24,68.20,69.48,68.19,69.24,178734
06-Nov-24,69.70,69.70,68.24,68.26,36867
05-Nov-24,69.12,69.12,67.98,67.98,29598
04-Nov-24,69.18,69.18,67.47,68.01,30787
01-Nov-24,67.55,69.18,67.55,69.18,19608
31-Oct-24,68.52,68.52,67.77,67.77,42691
30-Oct-24,69.27,69.27,68.50,68.50,95906
29-Oct-24,68.58,68.79,67.95,68.79,35971
28-Oct-24,68.14,68.22,67.97,68.10,27169
25-Oct-24,68.04,68.16,68.01,68.01,8437
24-Oct-24,67.98,67.98,67.38,67.38,23883
23-Oct-24,69.21,69.21,67.40,67.44,69862
22-Oct-24,68.43,68.55,67.78,68.22,2425494
21-Oct-24,69.00,69.00,68.25,68.43,20996
18-Oct-24,68.52,68.73,68.05,68.73,44893
17-Oct-24,68.02,68.37,68.02,68.07,20700
16-Oct-24,67.71,68.04,67.62,67.62,9757
15-Oct-24,68.01,68.01,67.41,67.41,7469041
14-Oct-24,67.71,67.71,67.30,67.35,57117
11-Oct-24,67.56,67.71,67.50,67.71,32971
10-Oct-24,66.51,66.81,66.51,66.63,5994
09-Oct-24,65.73,66.70,65.73,66.70,11320
08-Oct-24,66.00,66.00,65.70,65.72,3643004
07-Oct-24,65.10,65.43,65.05,65.10,200478
04-Oct-24,65.00,65.25,64.77,65.10,76414
03-Oct-24,65.01,65.31,64.68,65.01,7224024
02-Oct-24,64.92,64.95,64.38,64.95,14812
01-Oct-24,64.82,65.16,64.50,64.68,7390289
30-Sep-24,64.40,65.04,64.40,65.04,14613
27-Sep-24,65.22,65.30,64.91,65.03,31118
26-Sep-24,65.15,65.25,65.00,65.22,46212
25-Sep-24,65.17,65.23,64.75,64.78,206097
24-Sep-24,65.16,65.16,64.81,64.84,63862
23-Sep-24,65.64,65.64,65.30,65.30,4260842
20-Sep-24,64.32,64.93,64.32,64.92,19798
19-Sep-24,64.34,64.34,64.20,64.34,3023
18-Sep-24,63.77,63.89,63.39,63.60,96613
17-Sep-24,64.33,64.35,63.77,63.77,5951
16-Sep-24,65.05,65.05,64.00,64.29,50277
13-Sep-24,64.82,64.85,64.49,64.56,112433
12-Sep-24,62.73,65.20,62.73,64.90,15880
11-Sep-24,67.32,67.32,63.46,64.62,56135
10-Sep-24,63.73,64.23,63.73,64.20,29067
09-Sep-24,63.73,63.73,63.19,63.19,18172
06-Sep-24,63.72,63.74,62.69,62.80,144911
05-Sep-24,64.55,64.55,63.61,63.72,532739
04-Sep-24,65.61,65.61,64.34,64.34,33432
03-Sep-24,65.12,65.18,64.77,64.77,653165
02-Sep-24,66.00,66.27,66.00,66.27,7920
30-Aug-24,65.75,66.62,65.53,65.85,229845
29-Aug-24,65.79,65.87,65.25,65.25,7439568
28-Aug-24,64.85,64.85,63.93,64.42,24947
27-Aug-24,64.27,64.27,64.27,64.27,14782
26-Aug-24,64.43,64.43,62.67,62.67,19764
23-Aug-24,64.87,64.87,63.64,64.11,2899536
22-Aug-24,64.20,65.16,64.15,64.35,7598965
21-Aug-24,63.44,63.97,63.44,63.78,314971
20-Aug-24,63.15,63.44,63.15,63.44,144296
19-Aug-24,63.24,63.24,62.34,62.70,89678
16-Aug-24,60.00,62.97,60.00,62.80,3150488
15-Aug-24,61.84,62.73,61.84,62.70,20889869
14-Aug-24,61.44,61.72,61.44,61.72,733057
13-Aug-24,61.22,61.42,61.16,61.24,12378
12-Aug-24,60.63,61.04,60.63,60.82,543606
09-Aug-24,61.36,61.36,60.60,61.00,2448
08-Aug-24,61.48,61.48,61.20,61.36,5456
07-Aug-24,63.44,63.44,60.70,60.70,99230
06-Aug-24,61.46,63.30,60.89,63.29,186605
05-Aug-24,62.50,62.50,61.00,61.46,1315363
02-Aug-24,62.50,64.20,62.50,64.20,3963
01-Aug-24,64.23,64.23,63.95,63.95,14571
31-Jul-24,63.96,64.69,63.96,64.69,16284
30-Jul-24,63.84,63.86,63.10,63.10,577684
29-Jul-24,63.76,63.79,63.37,63.37,3524057
26-Jul-24,63.38,64.01,63.37,63.84,909679
25-Jul-24,63.29,63.57,62.82,63.12,18768146
24-Jul-24,63.50,64.20,63.27,63.40,8017507
23-Jul-24,64.34,64.34,63.93,64.07,20304
22-Jul-24,63.82,63.82,63.36,63.78,120861
19-Jul-24,63.21,63.27,63.21,63.27,695
18-Jul-24,63.72,63.79,63.35,63.59,93216
17-Jul-24,63.14,63.35,63.10,63.35,1251469
16-Jul-24,63.24,63.24,62.73,63.14,9550
15-Jul-24,63.92,63.92,63.19,63.24,34396
12-Jul-24,62.71,63.50,62.71,63.16,46416
11-Jul-24,62.27,62.87,62.27,62.71,12040
10-Jul-24,62.00,62.65,62.00,62.46,4466395
09-Jul-24,62.50,62.50,62.06,62.06,1493670
08-Jul-24,63.09,63.09,62.56,62.65,1535960

*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