Cotação atual, histórico e gráfico do papel: BAER39

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 BAER39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/10/2025	-0,48%	-0,28	58,49	59,36	58,39	59,36	1M	328
27/10/2025	0,36%	0,21	58,77	59,15	58,44	59,15	52K	570
24/10/2025	0,72%	0,42	58,56	58,35	58,35	58,61	1M	339
23/10/2025	2,52%	1,43	58,14	56,71	56,71	58,17	130K	105
22/10/2025	0,60%	0,34	56,71	57,24	56,50	57,24	130K	75
21/10/2025	0,05%	0,03	56,37	57,36	56,37	57,53	22K	35
20/10/2025	1,50%	0,83	56,34	55,68	55,68	56,56	177K	17

17/10/2025	-0,84%	-0,47	55,51	56,28	55,51	56,34	23K	30
16/10/2025	-0,74%	-0,42	55,98	56,94	55,98	56,94	424K	93
15/10/2025	-2,35%	-1,36	56,40	58,34	56,26	58,34	67K	214
14/10/2025	1,33%	0,76	57,76	57,12	56,99	58,07	100K	78
13/10/2025	-0,12%	-0,07	57,00	57,06	56,50	57,12	45K	69
10/10/2025	0,87%	0,49	57,07	57,47	56,89	57,67	23K	63
09/10/2025	-1,84%	-1,06	56,58	57,63	56,58	57,63	76K	11
08/10/2025	1,25%	0,71	57,64	57,23	56,98	57,64	138K	13
07/10/2025	1,05%	0,59	56,93	56,58	56,58	56,99	152K	11
06/10/2025	0,36%	0,20	56,34	55,70	55,70	56,40	14K	189
03/10/2025	0,25%	0,14	56,14	56,56	55,98	56,56	134K	164
02/10/2025	0,45%	0,25	56,00	56,31	55,71	56,31	1K	6
01/10/2025	-0,80%	-0,45	55,75	56,20	55,70	56,20	3K	6
30/09/2025	3,21%	1,75	56,20	55,00	54,97	56,20	13K	175
29/09/2025	-1,07%	-0,59	54,45	54,98	54,31	55,19	27K	412
26/09/2025	1,20%	0,65	55,04	54,39	54,39	55,05	24K	8
25/09/2025	-0,18%	-0,10	54,39	54,15	53,82	54,55	87K	9
24/09/2025	0,09%	0,05	54,49	54,44	54,37	54,59	11K	127
23/09/2025	0,18%	0,10	54,44	54,89	54,29	54,89	56K	16
22/09/2025	0,52%	0,28	54,34	53,96	53,96	54,48	2M	94
19/09/2025	-12,75%	-7,90	54,06	54,16	53,71	54,29	60K	63
18/09/2025	16,36%	8,71	61,96	53,79	53,08	61,96	159K	16
17/09/2025	-0,82%	-0,44	53,25	53,46	53,00	53,46	20K	12
16/09/2025	0,36%	0,19	53,69	53,61	53,33	53,69	7M	20
15/09/2025	-0,15%	-0,08	53,50	53,58	53,40	53,64	18K	7
12/09/2025	-0,96%	-0,52	53,58	53,40	53,40	53,69	6K	23
11/09/2025	0,74%	0,40	54,10	54,10	53,85	54,34	25K	34
10/09/2025	0,56%	0,30	53,70	53,51	53,51	53,70	16K	3
09/09/2025	-0,74%	-0,40	53,40	53,24	53,10	53,45	7K	7
08/09/2025	0,00%	0,00	53,80	53,85	53,80	53,85	2K	2
05/09/2025	-0,55%	-0,30	53,80	53,00	53,00	53,80	2K	21
04/09/2025	0,73%	0,39	54,10	53,75	53,75	54,34	5K	42
03/09/2025	-1,09%	-0,59	53,71	53,85	53,50	53,85	41K	5
02/09/2025	0,02%	0,01	54,30	53,63	53,63	54,43	172K	152
01/09/2025	0,09%	0,05	54,29	54,30	53,53	54,30	46K	12
29/08/2025	0,18%	0,10	54,24	54,80	54,20	54,80	4K	64
28/08/2025	-0,11%	-0,06	54,14	54,03	53,89	54,22	26K	8
27/08/2025	0,09%	0,05	54,20	54,65	53,85	54,65	12K	83
26/08/2025	2,36%	1,25	54,15	53,43	53,20	54,34	6K	71
25/08/2025	-0,47%	-0,25	52,90	53,25	52,90	53,64	19K	322
22/08/2025	-0,28%	-0,15	53,15	53,65	53,15	53,65	4K	3
21/08/2025	0,24%	0,13	53,30	53,80	53,30	53,83	74K	181
20/08/2025	0,23%	0,12	53,17	52,65	52,65	53,41	10K	132
19/08/2025	-0,21%	-0,11	53,05	53,35	52,88	53,35	30K	13
18/08/2025	1,16%	0,61	53,16	52,83	52,70	53,37	5K	64
15/08/2025	-0,94%	-0,50	52,55	52,45	52,45	52,84	1K	3
14/08/2025	0,42%	0,22	53,05	53,36	52,88	53,45	50K	506
13/08/2025	-0,79%	-0,42	52,83	53,75	52,50	53,75	5K	47
12/08/2025	0,04%	0,02	53,25	54,53	53,18	54,53	27K	59
11/08/2025	-0,41%	-0,22	53,23	53,72	53,11	53,80	19K	134
08/08/2025	0,53%	0,28	53,45	53,89	53,45	53,89	118K	6
07/08/2025	-1,48%	-0,80	53,17	54,34	53,17	54,34	18K	32
06/08/2025	-0,97%	-0,53	53,97	54,10	53,88	54,42	1K	12
05/08/2025	0,09%	0,05	54,50	55,05	54,07	55,05	17K	13
04/08/2025	0,35%	0,19	54,45	54,40	54,28	54,55	6K	15
01/08/2025	-1,60%	-0,88	54,26	55,14	53,00	55,14	28K	18
31/07/2025	0,07%	0,04	55,14	55,62	54,70	55,62	30K	289
30/07/2025	0,58%	0,32	55,10	55,45	54,99	55,94	47K	423
29/07/2025	-0,98%	-0,54	54,78	55,75	54,78	55,75	286K	515
28/07/2025	-0,09%	-0,05	55,32	55,38	55,19	55,86	308K	16
25/07/2025	1,60%	0,87	55,37	54,21	54,21	55,37	44K	5
24/07/2025	-0,06%	-0,03	54,50	54,70	54,50	54,98	122K	7
23/07/2025	2,85%	1,51	54,53	54,38	54,20	54,53	6K	5
22/07/2025	-2,54%	-1,38	53,02	53,79	53,02	53,79	26K	9
21/07/2025	0,29%	0,16	54,40	54,95	54,20	54,95	29K	115
17/07/2025	0,57%	0,31	54,24	54,12	54,12	54,63	126K	5
16/07/2025	0,06%	0,03	53,93	54,29	53,50	54,29	144K	7
15/07/2025	-0,06%	-0,03	53,90	53,89	53,89	53,97	7K	4
14/07/2025	2,16%	1,14	53,93	53,00	53,00	54,13	53K	85
11/07/2025	0,63%	0,33	52,79	52,80	52,79	52,80	13K	3
10/07/2025	1,35%	0,70	52,46	52,41	52,04	52,46	1K	6
09/07/2025	1,97%	1,00	51,76	51,35	51,35	51,76	827	2
08/07/2025	-0,88%	-0,45	50,76	51,24	50,75	51,24	2K	4
07/07/2025	0,02%	0,01	51,21	51,10	51,10	51,40	129K	8
03/07/2025	1,99%	1,00	51,20	50,80	50,80	51,20	29K	7
02/07/2025	-0,71%	-0,36	50,20	50,36	50,20	50,37	37K	4
01/07/2025	-1,65%	-0,85	50,56	51,13	50,56	51,13	507	3
27/06/2025	1,08%	0,55	51,41	50,58	50,58	51,41	1K	4
26/06/2025	0,97%	0,49	50,86	50,30	50,30	51,02	21K	69
25/06/2025	-0,06%	-0,03	50,37	50,72	50,37	50,72	19K	2
24/06/2025	0,50%	0,25	50,40	49,84	49,67	50,40	14K	214
23/06/2025	0,70%	0,35	50,15	49,80	49,80	50,40	64K	74
20/06/2025	1,63%	0,80	49,80	49,00	49,00	49,98	56K	75
18/06/2025	-0,55%	-0,27	49,00	49,70	48,99	49,70	29K	17
17/06/2025	0,55%	0,27	49,27	49,22	49,19	49,63	56K	960
16/06/2025	-2,35%	-1,18	49,00	50,99	49,00	53,50	2M	85
13/06/2025	0,72%	0,36	50,18	50,00	50,00	50,18	60K	2
12/06/2025	-0,66%	-0,33	49,82	49,92	49,82	49,92	398	2
11/06/2025	1,01%	0,50	50,15	50,00	49,94	50,15	6K	46
10/06/2025	-1,99%	-1,01	49,65	50,58	49,65	50,63	174K	10
06/06/2025	0,72%	0,36	50,66	51,00	50,61	51,00	9K	4
05/06/2025	-0,04%	-0,02	50,30	50,32	50,30	50,40	47K	3
03/06/2025	-0,36%	-0,18	50,32	51,11	50,24	51,11	2K	6
02/06/2025	-0,75%	-0,38	50,50	50,88	50,22	50,88	957	6
30/05/2025	2,31%	1,15	50,88	50,68	50,12	50,88	25K	101
29/05/2025	-0,24%	-0,12	49,73	50,02	49,48	50,08	21K	255
28/05/2025	1,05%	0,52	49,85	49,99	49,85	50,43	73K	1.108
27/05/2025	0,90%	0,44	49,33	49,12	49,12	49,63	249K	2.290
26/05/2025	2,24%	1,07	48,89	48,00	48,00	48,89	96	2
22/05/2025	-1,22%	-0,59	47,82	47,80	47,80	47,88	4K	26
21/05/2025	-7,97%	-4,19	48,41	49,15	48,38	49,15	16K	10
20/05/2025	7,33%	3,59	52,60	49,14	49,14	52,60	495	4
19/05/2025	0,37%	0,18	49,01	49,03	48,50	49,03	4K	60
16/05/2025	0,51%	0,25	48,83	48,77	48,77	48,83	976	4
15/05/2025	3,21%	1,51	48,58	47,50	47,50	48,58	15K	2
14/05/2025	0,04%	0,02	47,07	47,09	47,05	47,16	31K	15
13/05/2025	-0,17%	-0,08	47,05	47,20	46,89	47,20	3K	33
12/05/2025	1,99%	0,92	47,13	46,89	46,87	47,21	11K	96
09/05/2025	-1,16%	-0,54	46,21	45,87	45,79	46,30	3K	21
08/05/2025	1,76%	0,81	46,75	46,75	46,75	46,75	4K	1
06/05/2025	-0,46%	-0,21	45,94	45,71	45,40	45,94	34K	9
05/05/2025	1,27%	0,58	46,15	45,75	45,75	46,15	874	6
02/05/2025	2,84%	1,26	45,57	44,31	44,31	45,57	3K	16
30/04/2025	0,36%	0,16	44,31	43,50	43,46	44,31	4K	89
29/04/2025	0,71%	0,31	44,15	44,05	43,76	44,18	9K	25
28/04/2025	0,55%	0,24	43,84	43,97	43,64	44,06	7K	74
25/04/2025	1,35%	0,58	43,60	43,60	43,60	43,60	65K	2
24/04/2025	1,22%	0,52	43,02	42,73	42,65	43,33	90K	63
23/04/2025	-1,85%	-0,80	42,50	42,77	42,50	42,77	22K	5
22/04/2025	-0,32%	-0,14	43,30	43,30	43,30	43,30	39K	1
17/04/2025	-0,55%	-0,24	43,44	43,59	43,38	43,84	53K	502
16/04/2025	-1,29%	-0,57	43,68	44,06	43,46	44,18	56K	1.130
15/04/2025	1,07%	0,47	44,25	44,52	44,19	44,63	137K	2.119
11/04/2025	1,20%	0,52	43,78	43,14	42,90	43,78	17K	3
10/04/2025	2,15%	0,91	43,26	43,92	43,26	44,04	7K	30
09/04/2025	3,17%	1,30	42,35	42,09	41,82	42,35	82K	5
08/04/2025	-	-	41,05	42,11	40,78	42,11	14K	136

Date,Open,High,Low,Close,Volume
28-Oct-25,59.36,59.36,58.39,58.49,1304126
27-Oct-25,59.15,59.15,58.44,58.77,51912
24-Oct-25,58.35,58.61,58.35,58.56,1027363
23-Oct-25,56.71,58.17,56.71,58.14,130303
22-Oct-25,57.24,57.24,56.50,56.71,129579
21-Oct-25,57.36,57.53,56.37,56.37,21644
20-Oct-25,55.68,56.56,55.68,56.34,176726
17-Oct-25,56.28,56.34,55.51,55.51,22674
16-Oct-25,56.94,56.94,55.98,55.98,424372
15-Oct-25,58.34,58.34,56.26,56.40,66599
14-Oct-25,57.12,58.07,56.99,57.76,100312
13-Oct-25,57.06,57.12,56.50,57.00,45227
10-Oct-25,57.47,57.67,56.89,57.07,22582
09-Oct-25,57.63,57.63,56.58,56.58,76465
08-Oct-25,57.23,57.64,56.98,57.64,137825
07-Oct-25,56.58,56.99,56.58,56.93,152235
06-Oct-25,55.70,56.40,55.70,56.34,14235
03-Oct-25,56.56,56.56,55.98,56.14,133726
02-Oct-25,56.31,56.31,55.71,56.00,1228
01-Oct-25,56.20,56.20,55.70,55.75,2682
30-Sep-25,55.00,56.20,54.97,56.20,13181
29-Sep-25,54.98,55.19,54.31,54.45,26547
26-Sep-25,54.39,55.05,54.39,55.04,24279
25-Sep-25,54.15,54.55,53.82,54.39,86783
24-Sep-25,54.44,54.59,54.37,54.49,11324
23-Sep-25,54.89,54.89,54.29,54.44,56345
22-Sep-25,53.96,54.48,53.96,54.34,1669660
19-Sep-25,54.16,54.29,53.71,54.06,60069
18-Sep-25,53.79,61.96,53.08,61.96,159133
17-Sep-25,53.46,53.46,53.00,53.25,19884
16-Sep-25,53.61,53.69,53.33,53.69,7103712
15-Sep-25,53.58,53.64,53.40,53.50,17947
12-Sep-25,53.40,53.69,53.40,53.58,6319
11-Sep-25,54.10,54.34,53.85,54.10,24563
10-Sep-25,53.51,53.70,53.51,53.70,16187
09-Sep-25,53.24,53.45,53.10,53.40,7410
08-Sep-25,53.85,53.85,53.80,53.80,2152
05-Sep-25,53.00,53.80,53.00,53.80,1704
04-Sep-25,53.75,54.34,53.75,54.10,5306
03-Sep-25,53.85,53.85,53.50,53.71,40912
02-Sep-25,53.63,54.43,53.63,54.30,172395
01-Sep-25,54.30,54.30,53.53,54.29,45971
29-Aug-25,54.80,54.80,54.20,54.24,4463
28-Aug-25,54.03,54.22,53.89,54.14,26342
27-Aug-25,54.65,54.65,53.85,54.20,12065
26-Aug-25,53.43,54.34,53.20,54.15,6156
25-Aug-25,53.25,53.64,52.90,52.90,18939
22-Aug-25,53.65,53.65,53.15,53.15,3827
21-Aug-25,53.80,53.83,53.30,53.30,74026
20-Aug-25,52.65,53.41,52.65,53.17,10105
19-Aug-25,53.35,53.35,52.88,53.05,30367
18-Aug-25,52.83,53.37,52.70,53.16,5315
15-Aug-25,52.45,52.84,52.45,52.55,1263
14-Aug-25,53.36,53.45,52.88,53.05,49854
13-Aug-25,53.75,53.75,52.50,52.83,5183
12-Aug-25,54.53,54.53,53.18,53.25,27332
11-Aug-25,53.72,53.80,53.11,53.23,18636
08-Aug-25,53.89,53.89,53.45,53.45,117863
07-Aug-25,54.34,54.34,53.17,53.17,18448
06-Aug-25,54.10,54.42,53.88,53.97,1403
05-Aug-25,55.05,55.05,54.07,54.50,16707
04-Aug-25,54.40,54.55,54.28,54.45,5709
01-Aug-25,55.14,55.14,53.00,54.26,28234
31-Jul-25,55.62,55.62,54.70,55.14,30119
30-Jul-25,55.45,55.94,54.99,55.10,46701
29-Jul-25,55.75,55.75,54.78,54.78,286201
28-Jul-25,55.38,55.86,55.19,55.32,308082
25-Jul-25,54.21,55.37,54.21,55.37,44315
24-Jul-25,54.70,54.98,54.50,54.50,121858
23-Jul-25,54.38,54.53,54.20,54.53,5502
22-Jul-25,53.79,53.79,53.02,53.02,25575
21-Jul-25,54.95,54.95,54.20,54.40,29176
17-Jul-25,54.12,54.63,54.12,54.24,126203
16-Jul-25,54.29,54.29,53.50,53.93,143803
15-Jul-25,53.89,53.97,53.89,53.90,7334
14-Jul-25,53.00,54.13,53.00,53.93,52974
11-Jul-25,52.80,52.80,52.79,52.79,13093
10-Jul-25,52.41,52.46,52.04,52.46,1463
09-Jul-25,51.35,51.76,51.35,51.76,827
08-Jul-25,51.24,51.24,50.75,50.76,2037
07-Jul-25,51.10,51.40,51.10,51.21,128826
03-Jul-25,50.80,51.20,50.80,51.20,29120
02-Jul-25,50.36,50.37,50.20,50.20,36596
01-Jul-25,51.13,51.13,50.56,50.56,507
27-Jun-25,50.58,51.41,50.58,51.41,1120
26-Jun-25,50.30,51.02,50.30,50.86,21417
25-Jun-25,50.72,50.72,50.37,50.37,19271
24-Jun-25,49.84,50.40,49.67,50.40,13566
23-Jun-25,49.80,50.40,49.80,50.15,64336
20-Jun-25,49.00,49.98,49.00,49.80,56016
18-Jun-25,49.70,49.70,48.99,49.00,29255
17-Jun-25,49.22,49.63,49.19,49.27,55780
16-Jun-25,50.99,53.50,49.00,49.00,2369533
13-Jun-25,50.00,50.18,50.00,50.18,60180
12-Jun-25,49.92,49.92,49.82,49.82,398
11-Jun-25,50.00,50.15,49.94,50.15,6409
10-Jun-25,50.58,50.63,49.65,49.65,174075
06-Jun-25,51.00,51.00,50.61,50.66,9023
05-Jun-25,50.32,50.40,50.30,50.30,47476
03-Jun-25,51.11,51.11,50.24,50.32,2323
02-Jun-25,50.88,50.88,50.22,50.50,957
30-May-25,50.68,50.88,50.12,50.88,24947
29-May-25,50.02,50.08,49.48,49.73,21286
28-May-25,49.99,50.43,49.85,49.85,72846
27-May-25,49.12,49.63,49.12,49.33,248749
26-May-25,48.00,48.89,48.00,48.89,96
22-May-25,47.80,47.88,47.80,47.82,3636
21-May-25,49.15,49.15,48.38,48.41,15885
20-May-25,49.14,52.60,49.14,52.60,495
19-May-25,49.03,49.03,48.50,49.01,3892
16-May-25,48.77,48.83,48.77,48.83,976
15-May-25,47.50,48.58,47.50,48.58,15276
14-May-25,47.09,47.16,47.05,47.07,30886
13-May-25,47.20,47.20,46.89,47.05,3337
12-May-25,46.89,47.21,46.87,47.13,10930
09-May-25,45.87,46.30,45.79,46.21,2576
08-May-25,46.75,46.75,46.75,46.75,3740
06-May-25,45.71,45.94,45.40,45.94,33531
05-May-25,45.75,46.15,45.75,46.15,874
02-May-25,44.31,45.57,44.31,45.57,2886
30-Apr-25,43.50,44.31,43.46,44.31,4177
29-Apr-25,44.05,44.18,43.76,44.15,9314
28-Apr-25,43.97,44.06,43.64,43.84,6572
25-Apr-25,43.60,43.60,43.60,43.60,65356
24-Apr-25,42.73,43.33,42.65,43.02,89723
23-Apr-25,42.77,42.77,42.50,42.50,22062
22-Apr-25,43.30,43.30,43.30,43.30,38970
17-Apr-25,43.59,43.84,43.38,43.44,52987
16-Apr-25,44.06,44.18,43.46,43.68,56140
15-Apr-25,44.52,44.63,44.19,44.25,136695
11-Apr-25,43.14,43.78,42.90,43.78,16908
10-Apr-25,43.92,44.04,43.26,43.26,7436
09-Apr-25,42.09,42.35,41.82,42.35,82137
08-Apr-25,42.11,42.11,40.78,41.05,14361

*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: BAER39