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
21/01/2022	-1,48%	-0,82	54,58	55,14	54,32	55,14	6M	58
20/01/2022	-0,98%	-0,55	55,40	57,97	55,16	57,97	6M	73
19/01/2022	-1,93%	-1,10	55,95	56,84	55,73	56,84	9M	83
18/01/2022	-4,13%	-2,46	57,05	57,75	56,84	57,75	4M	65
17/01/2022	2,36%	1,37	59,51	58,14	57,77	59,51	50K	26
14/01/2022	1,03%	0,59	58,14	59,65	57,29	60,04	3M	278
13/01/2022	-1,81%	-1,06	57,55	58,35	57,55	58,50	127K	41
12/01/2022	0,09%	0,05	58,61	58,80	58,42	59,08	516K	39
11/01/2022	0,07%	0,04	58,56	58,92	58,31	58,92	7M	38
10/01/2022	-0,71%	-0,42	58,52	58,85	58,25	58,85	9M	58
07/01/2022	-0,39%	-0,23	58,94	60,99	58,69	60,99	3M	1.778

06/01/2022	-0,77%	-0,46	59,17	59,56	59,17	60,99	352K	332
05/01/2022	-1,80%	-1,09	59,63	59,99	59,63	60,55	5M	247
04/01/2022	0,38%	0,23	60,72	60,49	59,80	62,23	12M	573
03/01/2022	2,02%	1,20	60,49	59,27	59,27	62,34	70M	41
30/12/2021	-2,16%	-1,31	59,29	60,60	59,15	60,61	3M	160
29/12/2021	-0,46%	-0,28	60,60	60,75	60,00	60,75	4M	38
28/12/2021	1,50%	0,90	60,88	60,09	59,76	60,88	8M	273
27/12/2021	0,07%	0,04	59,98	58,27	58,25	59,98	253K	270
23/12/2021	1,30%	0,77	59,94	59,83	59,62	60,04	10M	88
22/12/2021	-0,49%	-0,29	59,17	59,46	58,98	59,83	7M	26
21/12/2021	2,18%	1,27	59,46	58,25	58,25	59,46	7M	84
20/12/2021	-0,73%	-0,43	58,19	59,83	57,81	59,83	289K	43
17/12/2021	-0,31%	-0,18	58,62	58,81	58,32	58,81	277K	24
16/12/2021	-0,84%	-0,50	58,80	61,00	58,80	61,00	2M	32
15/12/2021	1,59%	0,93	59,30	58,75	58,61	59,30	2M	31
14/12/2021	-1,19%	-0,70	58,37	60,04	58,06	61,57	2M	245
13/12/2021	-1,65%	-0,99	59,07	59,20	58,85	59,50	83K	15
10/12/2021	2,23%	1,31	60,06	60,00	59,08	60,18	3M	377
09/12/2021	0,39%	0,23	58,75	59,65	58,64	60,00	2M	208
08/12/2021	-1,46%	-0,87	58,52	58,68	58,51	58,84	7M	16
07/12/2021	0,75%	0,44	59,39	59,69	59,17	60,03	2M	49
06/12/2021	2,13%	1,23	58,95	57,59	57,59	59,06	2M	164
03/12/2021	-0,76%	-0,44	57,72	59,69	57,57	59,69	5M	40
02/12/2021	0,48%	0,28	58,16	59,65	57,60	59,65	964K	61
01/12/2021	-0,03%	-0,02	57,88	57,90	57,88	58,88	120K	33
30/11/2021	-0,81%	-0,47	57,90	58,37	57,90	59,13	83K	23
29/11/2021	-0,39%	-0,23	58,37	59,17	58,37	59,17	321K	27
26/11/2021	-1,21%	-0,72	58,60	60,05	57,63	60,11	5M	70
25/11/2021	-0,10%	-0,06	59,32	59,38	59,01	59,62	2M	391
24/11/2021	0,75%	0,44	59,38	60,52	58,92	61,08	2M	233
23/11/2021	-1,12%	-0,67	58,94	60,05	58,94	60,52	7M	3.514
22/11/2021	-0,35%	-0,21	59,61	59,82	59,38	59,85	2M	154
19/11/2021	0,39%	0,23	59,82	59,75	58,88	60,96	311K	52
18/11/2021	0,66%	0,39	59,59	59,20	58,64	59,69	5M	172
17/11/2021	0,41%	0,24	59,20	58,96	58,73	59,20	11M	34
16/11/2021	0,77%	0,45	58,96	58,99	58,65	59,17	11M	40
12/11/2021	1,40%	0,81	58,51	57,70	57,70	58,51	18M	18
11/11/2021	-1,11%	-0,65	57,70	60,70	57,38	60,70	1M	233
10/11/2021	-0,88%	-0,52	58,35	58,01	58,01	58,65	6M	275
09/11/2021	-1,06%	-0,63	58,87	59,50	58,50	60,06	265K	24
08/11/2021	0,44%	0,26	59,50	60,70	59,45	60,70	14M	36
05/11/2021	-1,38%	-0,83	59,24	59,71	58,94	59,74	650K	169
04/11/2021	0,59%	0,35	60,07	59,75	59,53	60,07	8M	246
03/11/2021	-0,68%	-0,41	59,72	60,13	59,33	60,43	648K	236
01/11/2021	1,40%	0,83	60,13	59,72	59,62	60,13	2M	33
29/10/2021	0,07%	0,04	59,30	59,39	59,03	59,52	333K	38
28/10/2021	1,52%	0,89	59,26	58,98	58,88	59,26	573K	15
27/10/2021	-0,24%	-0,14	58,37	58,51	58,24	58,82	4M	1.781
26/10/2021	-0,22%	-0,13	58,51	58,64	58,51	59,11	11M	1.544
25/10/2021	-1,10%	-0,65	58,64	59,29	58,33	59,87	832K	224
22/10/2021	0,12%	0,07	59,29	59,68	59,10	60,30	12M	248
21/10/2021	1,75%	1,02	59,22	58,69	58,69	59,58	3M	642
20/10/2021	-0,22%	-0,13	58,20	58,33	57,96	58,38	18M	46
19/10/2021	1,80%	1,03	58,33	57,99	57,75	58,65	2M	702
18/10/2021	1,13%	0,64	57,30	58,96	56,89	59,68	588K	255
15/10/2021	-0,19%	-0,11	56,66	55,53	55,53	57,39	2M	60
14/10/2021	1,48%	0,83	56,77	56,57	55,88	56,85	4M	198
13/10/2021	0,11%	0,06	55,94	55,88	55,75	56,54	1M	153
11/10/2021	-0,36%	-0,20	55,88	56,08	55,87	56,29	280K	39
08/10/2021	0,34%	0,19	56,08	56,03	55,89	56,28	2M	3.309
07/10/2021	1,54%	0,85	55,89	55,44	55,44	56,29	181K	56
06/10/2021	-0,27%	-0,15	55,04	54,72	54,72	55,19	8M	248
05/10/2021	1,56%	0,85	55,19	54,04	54,00	55,20	8M	363
04/10/2021	-0,02%	-0,01	54,34	54,87	53,88	54,87	9M	426
01/10/2021	0,07%	0,04	54,35	55,59	53,50	55,59	4M	160
30/09/2021	-0,75%	-0,41	54,31	55,30	54,31	55,30	30M	393
29/09/2021	-0,24%	-0,13	54,72	54,99	54,50	54,99	4M	227
28/09/2021	-1,14%	-0,63	54,85	55,23	54,65	55,32	7M	167
27/09/2021	0,60%	0,33	55,48	54,87	54,80	55,53	9M	154
24/09/2021	0,57%	0,31	55,15	54,35	54,35	55,15	147K	30
23/09/2021	0,90%	0,49	54,84	54,44	54,44	54,94	532K	230
22/09/2021	0,09%	0,05	54,35	53,88	53,87	54,35	4M	103
21/09/2021	0,84%	0,45	54,30	55,00	53,45	55,84	1M	234
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	-	-	53,03	53,45	52,97	53,65	9M	1.339

Date,Open,High,Low,Close,Volume
21-Jan-22,55.14,55.14,54.32,54.58,5710368
20-Jan-22,57.97,57.97,55.16,55.40,5684679
19-Jan-22,56.84,56.84,55.73,55.95,8533057
18-Jan-22,57.75,57.75,56.84,57.05,4022134
17-Jan-22,58.14,59.51,57.77,59.51,49824
14-Jan-22,59.65,60.04,57.29,58.14,3361064
13-Jan-22,58.35,58.50,57.55,57.55,127030
12-Jan-22,58.80,59.08,58.42,58.61,515766
11-Jan-22,58.92,58.92,58.31,58.56,6735630
10-Jan-22,58.85,58.85,58.25,58.52,9064689
07-Jan-22,60.99,60.99,58.69,58.94,2877907
06-Jan-22,59.56,60.99,59.17,59.17,352033
05-Jan-22,59.99,60.55,59.63,59.63,5293392
04-Jan-22,60.49,62.23,59.80,60.72,11988910
03-Jan-22,59.27,62.34,59.27,60.49,69633388
30-Dec-21,60.60,60.61,59.15,59.29,2803745
29-Dec-21,60.75,60.75,60.00,60.60,3901815
28-Dec-21,60.09,60.88,59.76,60.88,8469093
27-Dec-21,58.27,59.98,58.25,59.98,253207
23-Dec-21,59.83,60.04,59.62,59.94,10198424
22-Dec-21,59.46,59.83,58.98,59.17,6581324
21-Dec-21,58.25,59.46,58.25,59.46,7203685
20-Dec-21,59.83,59.83,57.81,58.19,289430
17-Dec-21,58.81,58.81,58.32,58.62,276920
16-Dec-21,61.00,61.00,58.80,58.80,1912432
15-Dec-21,58.75,59.30,58.61,59.30,1623027
14-Dec-21,60.04,61.57,58.06,58.37,2165566
13-Dec-21,59.20,59.50,58.85,59.07,82852
10-Dec-21,60.00,60.18,59.08,60.06,3147277
09-Dec-21,59.65,60.00,58.64,58.75,2341378
08-Dec-21,58.68,58.84,58.51,58.52,7101852
07-Dec-21,59.69,60.03,59.17,59.39,1908049
06-Dec-21,57.59,59.06,57.59,58.95,2092327
03-Dec-21,59.69,59.69,57.57,57.72,4812777
02-Dec-21,59.65,59.65,57.60,58.16,964442
01-Dec-21,57.90,58.88,57.88,57.88,119869
30-Nov-21,58.37,59.13,57.90,57.90,83002
29-Nov-21,59.17,59.17,58.37,58.37,321197
26-Nov-21,60.05,60.11,57.63,58.60,4675666
25-Nov-21,59.38,59.62,59.01,59.32,1717763
24-Nov-21,60.52,61.08,58.92,59.38,2100199
23-Nov-21,60.05,60.52,58.94,58.94,6987924
22-Nov-21,59.82,59.85,59.38,59.61,2445426
19-Nov-21,59.75,60.96,58.88,59.82,310875
18-Nov-21,59.20,59.69,58.64,59.59,5326405
17-Nov-21,58.96,59.20,58.73,59.20,11272644
16-Nov-21,58.99,59.17,58.65,58.96,11214229
12-Nov-21,57.70,58.51,57.70,58.51,17923324
11-Nov-21,60.70,60.70,57.38,57.70,1422753
10-Nov-21,58.01,58.65,58.01,58.35,6283326
09-Nov-21,59.50,60.06,58.50,58.87,264850
08-Nov-21,60.70,60.70,59.45,59.50,13879417
05-Nov-21,59.71,59.74,58.94,59.24,650149
04-Nov-21,59.75,60.07,59.53,60.07,7763531
03-Nov-21,60.13,60.43,59.33,59.72,648386
01-Nov-21,59.72,60.13,59.62,60.13,1772004
29-Oct-21,59.39,59.52,59.03,59.30,332962
28-Oct-21,58.98,59.26,58.88,59.26,572720
27-Oct-21,58.51,58.82,58.24,58.37,4151677
26-Oct-21,58.64,59.11,58.51,58.51,10725350
25-Oct-21,59.29,59.87,58.33,58.64,831915
22-Oct-21,59.68,60.30,59.10,59.29,12349706
21-Oct-21,58.69,59.58,58.69,59.22,3055843
20-Oct-21,58.33,58.38,57.96,58.20,17876058
19-Oct-21,57.99,58.65,57.75,58.33,1846352
18-Oct-21,58.96,59.68,56.89,57.30,587700
15-Oct-21,55.53,57.39,55.53,56.66,1542353
14-Oct-21,56.57,56.85,55.88,56.77,4214167
13-Oct-21,55.88,56.54,55.75,55.94,1076075
11-Oct-21,56.08,56.29,55.87,55.88,280034
08-Oct-21,56.03,56.28,55.89,56.08,1835345
07-Oct-21,55.44,56.29,55.44,55.89,181265
06-Oct-21,54.72,55.19,54.72,55.04,8102656
05-Oct-21,54.04,55.20,54.00,55.19,7898269
04-Oct-21,54.87,54.87,53.88,54.34,9265870
01-Oct-21,55.59,55.59,53.50,54.35,4189493
30-Sep-21,55.30,55.30,54.31,54.31,29998436
29-Sep-21,54.99,54.99,54.50,54.72,3992138
28-Sep-21,55.23,55.32,54.65,54.85,7154290
27-Sep-21,54.87,55.53,54.80,55.48,8655137
24-Sep-21,54.35,55.15,54.35,55.15,146906
23-Sep-21,54.44,54.94,54.44,54.84,531673
22-Sep-21,53.88,54.35,53.87,54.35,3926271
21-Sep-21,55.00,55.84,53.45,54.30,1337320
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

*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...