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
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	-2,01%	-1,10	53,50	54,00	53,30	54,20	11M	280
09/03/2021	1,56%	0,84	54,60	53,98	53,98	56,00	885K	34
08/03/2021	1,43%	0,76	53,76	53,00	53,00	53,82	61K	16
05/03/2021	1,83%	0,95	53,00	53,00	51,80	53,00	2M	31
04/03/2021	-0,52%	-0,27	52,05	52,32	51,40	52,32	13M	331
03/03/2021	-1,93%	-1,03	52,32	56,00	52,12	56,00	5M	1.243
02/03/2021	0,32%	0,17	53,35	60,62	53,35	60,62	3M	54
01/03/2021	2,01%	1,05	53,18	52,50	52,47	53,20	430K	36
26/02/2021	0,93%	0,48	52,13	53,00	51,30	53,00	2M	43
25/02/2021	-1,41%	-0,74	51,65	52,44	51,50	52,44	4M	91
24/02/2021	1,24%	0,64	52,39	52,92	51,20	52,92	5M	120
23/02/2021	-2,89%	-1,54	51,75	53,99	51,10	53,99	12M	488
22/02/2021	3,12%	1,61	53,29	53,00	51,84	54,00	11M	2.157
19/02/2021	-0,81%	-0,42	51,68	52,55	51,68	55,45	5M	1.325
18/02/2021	-0,17%	-0,09	52,10	52,80	51,69	54,99	918K	48
17/02/2021	0,64%	0,33	52,19	51,95	51,68	52,19	2M	78
12/02/2021	0,41%	0,21	51,86	52,05	51,50	52,05	1M	58
11/02/2021	0,41%	0,21	51,65	51,50	51,50	53,10	2M	27
10/02/2021	0,02%	0,01	51,44	53,99	51,10	53,99	3M	31
09/02/2021	0,94%	0,48	51,43	50,95	50,95	51,95	1M	618
08/02/2021	0,02%	0,01	50,95	51,40	50,60	51,40	599K	16
05/02/2021	-0,55%	-0,28	50,94	52,05	50,50	52,05	2M	19
04/02/2021	1,75%	0,88	51,22	53,50	50,37	53,61	1M	22
03/02/2021	0,68%	0,34	50,34	50,20	49,76	50,36	2M	50
02/02/2021	-0,50%	-0,25	50,00	50,25	50,00	50,46	8M	15
01/02/2021	1,07%	0,53	50,25	50,10	50,10	50,27	337K	7
29/01/2021	-1,33%	-0,67	49,72	50,50	49,52	50,50	763K	11
28/01/2021	1,63%	0,81	50,39	51,54	50,22	51,54	1M	20
27/01/2021	-7,33%	-3,92	49,58	49,70	49,47	49,95	1M	52
26/01/2021	3,70%	1,91	53,50	53,65	50,03	53,65	2M	38
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	-	-	46,06	46,21	45,73	46,21	289K	10

Date,Open,High,Low,Close,Volume
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
09-Mar-21,53.98,56.00,53.98,54.60,885175
08-Mar-21,53.00,53.82,53.00,53.76,60589
05-Mar-21,53.00,53.00,51.80,53.00,2177735
04-Mar-21,52.32,52.32,51.40,52.05,13365953
03-Mar-21,56.00,56.00,52.12,52.32,5350561
02-Mar-21,60.62,60.62,53.35,53.35,2688589
01-Mar-21,52.50,53.20,52.47,53.18,430117
26-Feb-21,53.00,53.00,51.30,52.13,1525542
25-Feb-21,52.44,52.44,51.50,51.65,4416584
24-Feb-21,52.92,52.92,51.20,52.39,4856941
23-Feb-21,53.99,53.99,51.10,51.75,12042354
22-Feb-21,53.00,54.00,51.84,53.29,11149034
19-Feb-21,52.55,55.45,51.68,51.68,5482810
18-Feb-21,52.80,54.99,51.69,52.10,917949
17-Feb-21,51.95,52.19,51.68,52.19,2251467
12-Feb-21,52.05,52.05,51.50,51.86,1216039
11-Feb-21,51.50,53.10,51.50,51.65,1527144
10-Feb-21,53.99,53.99,51.10,51.44,3398481
09-Feb-21,50.95,51.95,50.95,51.43,1306997
08-Feb-21,51.40,51.40,50.60,50.95,599310
05-Feb-21,52.05,52.05,50.50,50.94,1550608
04-Feb-21,53.50,53.61,50.37,51.22,1408544
03-Feb-21,50.20,50.36,49.76,50.34,2492152
02-Feb-21,50.25,50.46,50.00,50.00,8295337
01-Feb-21,50.10,50.27,50.10,50.25,336693
29-Jan-21,50.50,50.50,49.52,49.72,762595
28-Jan-21,51.54,51.54,50.22,50.39,1187954
27-Jan-21,49.70,49.95,49.47,49.58,1442154
26-Jan-21,53.65,53.65,50.03,53.50,1861903
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BACW39

cotações, gráficos e mais...