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
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	0,19%	0,12	62,65	63,09	62,56	63,09	2M	12
05/07/2024	-0,86%	-0,54	62,53	63,19	62,46	63,19	11M	132
04/07/2024	-0,16%	-0,10	63,07	62,90	62,05	63,07	188K	11
03/07/2024	-1,67%	-1,07	63,17	64,37	63,17	65,76	3M	13
02/07/2024	0,97%	0,62	64,24	63,75	63,63	64,45	4M	17
01/07/2024	1,34%	0,84	63,62	62,89	62,69	63,62	931K	11
28/06/2024	1,29%	0,80	62,78	61,98	61,98	63,20	79K	14
27/06/2024	-0,21%	-0,13	61,98	62,05	61,92	62,39	136K	159
26/06/2024	1,29%	0,79	62,11	61,76	61,76	62,11	41K	5
25/06/2024	3,81%	2,25	61,32	59,07	59,07	61,49	16M	15
24/06/2024	-3,53%	-2,16	59,07	59,10	59,07	61,06	75K	21
21/06/2024	0,02%	0,01	61,23	61,38	60,92	61,38	23K	19
20/06/2024	-0,94%	-0,58	61,22	61,27	61,08	61,41	88K	12
19/06/2024	1,48%	0,90	61,80	60,90	60,90	62,60	185K	16
18/06/2024	0,36%	0,22	60,90	60,34	60,34	61,07	177K	14
17/06/2024	1,34%	0,80	60,68	60,09	60,09	60,70	52K	27
14/06/2024	-0,18%	-0,11	59,88	59,99	59,48	60,09	2M	209
13/06/2024	-1,23%	-0,75	59,99	60,80	59,99	60,80	58K	12
12/06/2024	1,84%	1,10	60,74	61,01	60,70	61,01	30K	5
11/06/2024	-0,68%	-0,41	59,64	60,00	59,01	60,00	13K	8
10/06/2024	0,86%	0,51	60,05	57,26	57,26	60,22	40K	16
07/06/2024	0,68%	0,40	59,54	59,06	59,06	59,67	102K	32
06/06/2024	-0,74%	-0,44	59,14	59,82	58,90	59,82	2M	11
05/06/2024	1,41%	0,83	59,58	58,87	58,87	59,58	3M	30
04/06/2024	1,15%	0,67	58,75	58,56	58,37	58,85	380K	18
03/06/2024	0,22%	0,13	58,08	58,05	57,85	58,26	5M	68
31/05/2024	0,82%	0,47	57,95	57,26	57,26	58,17	4M	15
29/05/2024	0,07%	0,04	57,48	57,53	57,48	57,71	42K	30
28/05/2024	-0,16%	-0,09	57,44	57,26	57,26	57,70	2M	34
27/05/2024	-0,19%	-0,11	57,53	55,00	55,00	57,92	14K	14
24/05/2024	0,73%	0,42	57,64	57,38	57,37	57,64	19K	6
23/05/2024	-0,92%	-0,53	57,22	57,60	57,22	57,68	63K	6
22/05/2024	0,79%	0,45	57,75	57,69	57,40	57,75	1M	10
21/05/2024	-0,05%	-0,03	57,30	57,10	57,10	57,39	28K	11
20/05/2024	0,07%	0,04	57,33	58,26	57,33	58,35	14K	13
17/05/2024	-0,37%	-0,21	57,29	57,25	57,18	57,29	74K	8
16/05/2024	-0,19%	-0,11	57,50	57,65	57,50	57,65	20K	10
15/05/2024	1,75%	0,99	57,61	57,00	57,00	60,00	25K	9
14/05/2024	-	-	56,62	56,76	56,62	56,76	4K	5

Date,Open,High,Low,Close,Volume
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
05-Jul-24,63.19,63.19,62.46,62.53,11090598
04-Jul-24,62.90,63.07,62.05,63.07,188145
03-Jul-24,64.37,65.76,63.17,63.17,2540175
02-Jul-24,63.75,64.45,63.63,64.24,4217358
01-Jul-24,62.89,63.62,62.69,63.62,931324
28-Jun-24,61.98,63.20,61.98,62.78,79102
27-Jun-24,62.05,62.39,61.92,61.98,135909
26-Jun-24,61.76,62.11,61.76,62.11,40667
25-Jun-24,59.07,61.49,59.07,61.32,15720505
24-Jun-24,59.10,61.06,59.07,59.07,75302
21-Jun-24,61.38,61.38,60.92,61.23,22765
20-Jun-24,61.27,61.41,61.08,61.22,87721
19-Jun-24,60.90,62.60,60.90,61.80,184789
18-Jun-24,60.34,61.07,60.34,60.90,176583
17-Jun-24,60.09,60.70,60.09,60.68,51655
14-Jun-24,59.99,60.09,59.48,59.88,2446313
13-Jun-24,60.80,60.80,59.99,59.99,58228
12-Jun-24,61.01,61.01,60.70,60.74,29528
11-Jun-24,60.00,60.00,59.01,59.64,13306
10-Jun-24,57.26,60.22,57.26,60.05,40287
07-Jun-24,59.06,59.67,59.06,59.54,101842
06-Jun-24,59.82,59.82,58.90,59.14,1724745
05-Jun-24,58.87,59.58,58.87,59.58,3035850
04-Jun-24,58.56,58.85,58.37,58.75,380167
03-Jun-24,58.05,58.26,57.85,58.08,4507574
31-May-24,57.26,58.17,57.26,57.95,4031316
29-May-24,57.53,57.71,57.48,57.48,42121
28-May-24,57.26,57.70,57.26,57.44,1883176
27-May-24,55.00,57.92,55.00,57.53,14396
24-May-24,57.38,57.64,57.37,57.64,19147
23-May-24,57.60,57.68,57.22,57.22,63007
22-May-24,57.69,57.75,57.40,57.75,1284056
21-May-24,57.10,57.39,57.10,57.30,27874
20-May-24,58.26,58.35,57.33,57.33,14045
17-May-24,57.25,57.29,57.18,57.29,73588
16-May-24,57.65,57.65,57.50,57.50,19738
15-May-24,57.00,60.00,57.00,57.61,24859
14-May-24,56.76,56.76,56.62,56.62,4361

*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