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
18/04/2024	0,69%	0,23	33,51	33,28	33,28	33,75	3K	7
17/04/2024	-1,57%	-0,53	33,28	33,42	33,28	33,42	666	3
16/04/2024	2,45%	0,81	33,81	33,47	33,47	33,81	39K	4
15/04/2024	0,73%	0,24	33,00	33,42	32,97	33,45	148K	17
12/04/2024	-0,27%	-0,09	32,76	33,22	32,76	33,27	4K	5
11/04/2024	1,01%	0,33	32,85	32,67	32,55	32,85	7K	3
10/04/2024	0,56%	0,18	32,52	32,34	32,34	32,64	260	3
09/04/2024	-2,09%	-0,69	32,34	32,67	32,34	32,67	3K	3
08/04/2024	-0,81%	-0,27	33,03	33,06	33,01	33,12	28K	5
05/04/2024	1,46%	0,48	33,30	32,94	32,94	33,30	2K	4
04/04/2024	0,18%	0,06	32,82	32,84	32,82	32,84	1K	2

03/04/2024	-0,55%	-0,18	32,76	33,02	32,76	33,02	197	2
02/04/2024	-0,63%	-0,21	32,94	33,05	32,91	33,05	33K	4
01/04/2024	0,30%	0,10	33,15	33,05	33,05	33,18	72K	7
28/03/2024	1,35%	0,44	33,05	32,93	32,93	33,09	66K	7
27/03/2024	0,09%	0,03	32,61	32,58	32,58	32,61	195	2
26/03/2024	0,37%	0,12	32,58	32,35	32,35	32,58	651	4
25/03/2024	0,09%	0,03	32,46	32,55	32,46	32,61	3K	5
22/03/2024	0,06%	0,02	32,43	32,43	32,43	32,43	64	1
21/03/2024	0,09%	0,03	32,41	32,41	32,41	32,41	5K	2
20/03/2024	0,87%	0,28	32,38	32,38	32,38	32,38	129	2
19/03/2024	0,47%	0,15	32,10	32,10	32,10	32,10	224	1
18/03/2024	0,76%	0,24	31,95	31,95	31,95	31,95	1K	1
15/03/2024	0,09%	0,03	31,71	31,68	31,68	31,71	1K	2
14/03/2024	0,57%	0,18	31,68	31,86	31,68	31,89	286K	10
13/03/2024	-0,35%	-0,11	31,50	31,55	31,50	31,57	378K	55
12/03/2024	-0,60%	-0,19	31,61	31,61	31,61	31,61	63	1
11/03/2024	-1,49%	-0,48	31,80	31,80	31,80	31,80	2K	2
08/03/2024	0,56%	0,18	32,28	32,67	32,28	32,67	5K	2
07/03/2024	0,38%	0,12	32,10	31,97	31,97	32,13	6K	3
06/03/2024	0,16%	0,05	31,98	31,71	31,71	32,13	6K	5
05/03/2024	1,17%	0,37	31,93	32,13	31,93	32,25	224	3
04/03/2024	-0,09%	-0,03	31,56	31,74	31,56	31,83	126	3
01/03/2024	-1,34%	-0,43	31,59	32,02	31,59	32,02	5K	7
29/02/2024	0,34%	0,11	32,02	31,97	31,97	32,02	191	3
28/02/2024	2,28%	0,71	31,91	30,93	30,93	31,91	408	8
27/02/2024	-1,33%	-0,42	31,20	31,59	31,18	31,59	4K	3
26/02/2024	0,35%	0,11	31,62	31,59	31,59	31,62	569	2
23/02/2024	1,48%	0,46	31,51	31,30	31,26	31,59	188	5
22/02/2024	0,36%	0,11	31,05	31,03	31,03	31,11	11K	3
21/02/2024	-0,26%	-0,08	30,94	30,94	30,94	30,94	5K	2
20/02/2024	-1,40%	-0,44	31,02	31,02	31,02	31,02	62	1
19/02/2024	0,51%	0,16	31,46	31,41	30,90	31,46	125	3
16/02/2024	-0,35%	-0,11	31,30	31,65	31,30	31,65	125	2
15/02/2024	1,45%	0,45	31,41	30,96	30,96	31,41	42K	39
14/02/2024	0,36%	0,11	30,96	31,05	30,96	31,11	2K	13
09/02/2024	-1,03%	-0,32	30,85	31,08	30,85	31,08	216	2
08/02/2024	0,00%	0,00	31,17	31,18	31,05	31,23	53K	46
07/02/2024	0,97%	0,30	31,17	30,54	30,54	31,17	710	12
06/02/2024	0,78%	0,24	30,87	30,87	30,87	30,87	61	1
05/02/2024	-0,39%	-0,12	30,63	30,66	30,63	30,66	336	2
02/02/2024	1,89%	0,57	30,75	30,49	30,49	30,75	183	5
01/02/2024	-0,72%	-0,22	30,18	30,40	30,18	30,40	759	2
31/01/2024	0,13%	0,04	30,40	30,15	30,15	30,57	394	3
30/01/2024	0,60%	0,18	30,36	30,54	30,35	30,54	152	4
29/01/2024	0,53%	0,16	30,18	30,02	30,02	30,18	750	3
26/01/2024	0,91%	0,27	30,02	30,05	30,02	30,09	6K	3
25/01/2024	-2,01%	-0,61	29,75	30,05	29,75	30,05	119	2
24/01/2024	-0,23%	-0,07	30,36	30,00	30,00	30,36	210	2
23/01/2024	-0,16%	-0,05	30,43	30,45	30,43	30,96	9K	6
22/01/2024	2,11%	0,63	30,48	30,03	30,03	30,48	302	9
19/01/2024	-0,03%	-0,01	29,85	29,85	29,85	29,85	59	1
18/01/2024	0,44%	0,13	29,86	30,12	29,85	30,12	5K	3
17/01/2024	0,61%	0,18	29,73	29,22	29,22	29,73	234	2
16/01/2024	0,10%	0,03	29,55	29,55	29,55	29,55	59	1
15/01/2024	-1,01%	-0,30	29,52	30,10	29,52	30,10	4K	3
12/01/2024	0,03%	0,01	29,82	29,82	29,82	29,82	59	1
11/01/2024	-0,37%	-0,11	29,81	29,81	29,81	29,81	59	1
10/01/2024	1,32%	0,39	29,92	29,89	29,89	30,12	3K	5
09/01/2024	-1,20%	-0,36	29,53	29,59	29,53	29,59	177	2
08/01/2024	-0,96%	-0,29	29,89	29,89	29,48	29,89	50K	4
05/01/2024	-1,85%	-0,57	30,18	30,29	30,18	30,29	15K	3
04/01/2024	0,79%	0,24	30,75	30,75	30,75	30,75	61	1
03/01/2024	-0,75%	-0,23	30,51	30,42	30,42	30,77	185K	8
02/01/2024	1,49%	0,45	30,74	30,59	30,59	30,98	82K	13
28/12/2023	-1,17%	-0,36	30,29	30,29	28,60	30,29	14K	198
27/12/2023	-0,03%	-0,01	30,65	30,48	30,48	30,65	3K	4
26/12/2023	-0,39%	-0,12	30,66	30,60	30,60	30,66	122	2
22/12/2023	0,10%	0,03	30,78	30,78	30,78	30,78	61	1
21/12/2023	-0,81%	-0,25	30,75	28,81	28,81	30,75	6K	5
20/12/2023	0,58%	0,18	31,00	31,00	31,00	31,00	93	2
19/12/2023	0,72%	0,22	30,82	30,70	30,70	30,82	153	3
18/12/2023	-0,78%	-0,24	30,60	31,00	30,60	31,00	5M	15
15/12/2023	1,02%	0,31	30,84	30,84	30,84	30,94	16K	3
14/12/2023	-1,04%	-0,32	30,53	30,53	30,53	30,53	61	1
13/12/2023	0,03%	0,01	30,85	30,39	30,39	30,87	7K	4
12/12/2023	1,02%	0,31	30,84	30,55	30,55	30,84	367	2
11/12/2023	1,46%	0,44	30,53	30,18	30,18	30,54	212	6
08/12/2023	0,70%	0,21	30,09	30,09	30,09	30,09	60	1
07/12/2023	0,00%	0,00	29,88	29,88	29,88	29,88	59	1
06/12/2023	-0,63%	-0,19	29,88	29,78	29,77	29,88	178	3
05/12/2023	0,13%	0,04	30,07	30,23	30,07	30,23	2K	2
04/12/2023	1,56%	0,46	30,03	29,97	29,94	30,03	930	3
01/12/2023	0,72%	0,21	29,57	29,64	29,57	29,64	88	2
30/11/2023	1,52%	0,44	29,36	29,21	29,21	29,36	3K	7
29/11/2023	0,42%	0,12	28,92	28,86	28,86	28,92	173	2
28/11/2023	-0,62%	-0,18	28,80	29,00	28,77	29,01	128K	5
27/11/2023	-0,24%	-0,07	28,98	29,07	28,77	29,07	4M	5
24/11/2023	-6,29%	-1,95	29,05	29,01	28,98	29,05	5K	3
23/11/2023	7,56%	2,18	31,00	31,00	31,00	31,00	62	1
22/11/2023	0,66%	0,19	28,82	29,01	28,69	29,01	201	4
21/11/2023	0,85%	0,24	28,63	28,77	28,54	28,77	114	3
20/11/2023	-0,49%	-0,14	28,39	28,50	28,35	28,50	397	10
17/11/2023	1,39%	0,39	28,53	28,42	28,42	28,53	85	2
16/11/2023	-0,74%	-0,21	28,14	28,14	28,14	28,14	56	1
14/11/2023	0,00%	0,00	28,35	28,19	28,19	28,35	226	4
13/11/2023	1,07%	0,30	28,35	28,12	28,12	28,35	225	7
10/11/2023	0,32%	0,09	28,05	27,99	27,92	28,05	139	4
09/11/2023	1,23%	0,34	27,96	27,72	27,72	27,96	111	3
08/11/2023	0,84%	0,23	27,62	27,45	27,45	27,62	247	3
07/11/2023	-0,87%	-0,24	27,39	27,45	27,39	27,45	356	12
06/11/2023	-1,14%	-0,32	27,63	27,63	27,63	27,63	2K	2
03/11/2023	0,72%	0,20	27,95	27,85	27,75	27,95	194	4
01/11/2023	0,36%	0,10	27,75	27,65	27,54	27,75	14K	4
31/10/2023	1,84%	0,50	27,65	27,30	27,30	27,65	4M	9
30/10/2023	1,31%	0,35	27,15	26,83	26,83	27,15	295	3
27/10/2023	-1,33%	-0,36	26,80	26,75	26,60	26,80	4K	5
26/10/2023	0,59%	0,16	27,16	27,32	27,16	27,32	6K	6
25/10/2023	-0,11%	-0,03	27,00	27,11	27,00	27,26	270	6
24/10/2023	0,86%	0,23	27,03	27,31	27,03	27,31	190	6
23/10/2023	-0,52%	-0,14	26,80	26,91	26,80	26,91	34K	3
20/10/2023	-1,35%	-0,37	26,94	27,32	26,94	27,32	273K	1.031
19/10/2023	-1,37%	-0,38	27,31	27,62	27,31	27,62	10K	6
18/10/2023	0,69%	0,19	27,69	27,50	27,50	27,99	3K	8
17/10/2023	-0,47%	-0,13	27,50	27,85	27,50	27,85	413	4
16/10/2023	-0,14%	-0,04	27,63	27,59	27,59	27,69	2K	5
13/10/2023	-0,68%	-0,19	27,67	27,57	27,57	27,67	1K	4
11/10/2023	0,80%	0,22	27,86	27,93	27,74	27,93	835	5
10/10/2023	-0,83%	-0,23	27,64	27,80	27,64	27,87	5M	11
09/10/2023	2,80%	0,76	27,87	27,21	27,21	28,02	48K	10
06/10/2023	1,01%	0,27	27,11	26,91	26,91	27,11	162	4
05/10/2023	0,90%	0,24	26,84	26,97	26,84	26,97	1K	2
04/10/2023	-0,67%	-0,18	26,60	26,64	26,48	26,64	345	7
03/10/2023	-	-	26,78	26,85	26,78	26,88	402	5

Date,Open,High,Low,Close,Volume
18-Apr-24,33.28,33.75,33.28,33.51,3207
17-Apr-24,33.42,33.42,33.28,33.28,666
16-Apr-24,33.47,33.81,33.47,33.81,38981
15-Apr-24,33.42,33.45,32.97,33.00,147749
12-Apr-24,33.22,33.27,32.76,32.76,3740
11-Apr-24,32.67,32.85,32.55,32.85,7318
10-Apr-24,32.34,32.64,32.34,32.52,260
09-Apr-24,32.67,32.67,32.34,32.34,3364
08-Apr-24,33.06,33.12,33.01,33.03,27540
05-Apr-24,32.94,33.30,32.94,33.30,1848
04-Apr-24,32.84,32.84,32.82,32.82,1149
03-Apr-24,33.02,33.02,32.76,32.76,197
02-Apr-24,33.05,33.05,32.91,32.94,33462
01-Apr-24,33.05,33.18,33.05,33.15,71701
28-Mar-24,32.93,33.09,32.93,33.05,66230
27-Mar-24,32.58,32.61,32.58,32.61,195
26-Mar-24,32.35,32.58,32.35,32.58,651
25-Mar-24,32.55,32.61,32.46,32.46,3314
22-Mar-24,32.43,32.43,32.43,32.43,64
21-Mar-24,32.41,32.41,32.41,32.41,5023
20-Mar-24,32.38,32.38,32.38,32.38,129
19-Mar-24,32.10,32.10,32.10,32.10,224
18-Mar-24,31.95,31.95,31.95,31.95,1150
15-Mar-24,31.68,31.71,31.68,31.71,1298
14-Mar-24,31.86,31.89,31.68,31.68,286442
13-Mar-24,31.55,31.57,31.50,31.50,378161
12-Mar-24,31.61,31.61,31.61,31.61,63
11-Mar-24,31.80,31.80,31.80,31.80,1653
08-Mar-24,32.67,32.67,32.28,32.28,5068
07-Mar-24,31.97,32.13,31.97,32.10,5531
06-Mar-24,31.71,32.13,31.71,31.98,5750
05-Mar-24,32.13,32.25,31.93,31.93,224
04-Mar-24,31.74,31.83,31.56,31.56,126
01-Mar-24,32.02,32.02,31.59,31.59,4732
29-Feb-24,31.97,32.02,31.97,32.02,191
28-Feb-24,30.93,31.91,30.93,31.91,408
27-Feb-24,31.59,31.59,31.18,31.20,3533
26-Feb-24,31.59,31.62,31.59,31.62,569
23-Feb-24,31.30,31.59,31.26,31.51,188
22-Feb-24,31.03,31.11,31.03,31.05,11143
21-Feb-24,30.94,30.94,30.94,30.94,5012
20-Feb-24,31.02,31.02,31.02,31.02,62
19-Feb-24,31.41,31.46,30.90,31.46,125
16-Feb-24,31.65,31.65,31.30,31.30,125
15-Feb-24,30.96,31.41,30.96,31.41,41908
14-Feb-24,31.05,31.11,30.96,30.96,1737
09-Feb-24,31.08,31.08,30.85,30.85,216
08-Feb-24,31.18,31.23,31.05,31.17,53229
07-Feb-24,30.54,31.17,30.54,31.17,710
06-Feb-24,30.87,30.87,30.87,30.87,61
05-Feb-24,30.66,30.66,30.63,30.63,336
02-Feb-24,30.49,30.75,30.49,30.75,183
01-Feb-24,30.40,30.40,30.18,30.18,759
31-Jan-24,30.15,30.57,30.15,30.40,394
30-Jan-24,30.54,30.54,30.35,30.36,152
29-Jan-24,30.02,30.18,30.02,30.18,750
26-Jan-24,30.05,30.09,30.02,30.02,6094
25-Jan-24,30.05,30.05,29.75,29.75,119
24-Jan-24,30.00,30.36,30.00,30.36,210
23-Jan-24,30.45,30.96,30.43,30.43,8929
22-Jan-24,30.03,30.48,30.03,30.48,302
19-Jan-24,29.85,29.85,29.85,29.85,59
18-Jan-24,30.12,30.12,29.85,29.86,4569
17-Jan-24,29.22,29.73,29.22,29.73,234
16-Jan-24,29.55,29.55,29.55,29.55,59
15-Jan-24,30.10,30.10,29.52,29.52,4093
12-Jan-24,29.82,29.82,29.82,29.82,59
11-Jan-24,29.81,29.81,29.81,29.81,59
10-Jan-24,29.89,30.12,29.89,29.92,3292
09-Jan-24,29.59,29.59,29.53,29.53,177
08-Jan-24,29.89,29.89,29.48,29.89,50264
05-Jan-24,30.29,30.29,30.18,30.18,15484
04-Jan-24,30.75,30.75,30.75,30.75,61
03-Jan-24,30.42,30.77,30.42,30.51,184966
02-Jan-24,30.59,30.98,30.59,30.74,81939
28-Dec-23,30.29,30.29,28.60,30.29,14500
27-Dec-23,30.48,30.65,30.48,30.65,3337
26-Dec-23,30.60,30.66,30.60,30.66,122
22-Dec-23,30.78,30.78,30.78,30.78,61
21-Dec-23,28.81,30.75,28.81,30.75,5952
20-Dec-23,31.00,31.00,31.00,31.00,93
19-Dec-23,30.70,30.82,30.70,30.82,153
18-Dec-23,31.00,31.00,30.60,30.60,4642681
15-Dec-23,30.84,30.94,30.84,30.84,15512
14-Dec-23,30.53,30.53,30.53,30.53,61
13-Dec-23,30.39,30.87,30.39,30.85,6789
12-Dec-23,30.55,30.84,30.55,30.84,367
11-Dec-23,30.18,30.54,30.18,30.53,212
08-Dec-23,30.09,30.09,30.09,30.09,60
07-Dec-23,29.88,29.88,29.88,29.88,59
06-Dec-23,29.78,29.88,29.77,29.88,178
05-Dec-23,30.23,30.23,30.07,30.07,1563
04-Dec-23,29.97,30.03,29.94,30.03,930
01-Dec-23,29.64,29.64,29.57,29.57,88
30-Nov-23,29.21,29.36,29.21,29.36,3287
29-Nov-23,28.86,28.92,28.86,28.92,173
28-Nov-23,29.00,29.01,28.77,28.80,127659
27-Nov-23,29.07,29.07,28.77,28.98,4369254
24-Nov-23,29.01,29.05,28.98,29.05,5158
23-Nov-23,31.00,31.00,31.00,31.00,62
22-Nov-23,29.01,29.01,28.69,28.82,201
21-Nov-23,28.77,28.77,28.54,28.63,114
20-Nov-23,28.50,28.50,28.35,28.39,397
17-Nov-23,28.42,28.53,28.42,28.53,85
16-Nov-23,28.14,28.14,28.14,28.14,56
14-Nov-23,28.19,28.35,28.19,28.35,226
13-Nov-23,28.12,28.35,28.12,28.35,225
10-Nov-23,27.99,28.05,27.92,28.05,139
09-Nov-23,27.72,27.96,27.72,27.96,111
08-Nov-23,27.45,27.62,27.45,27.62,247
07-Nov-23,27.45,27.45,27.39,27.39,356
06-Nov-23,27.63,27.63,27.63,27.63,1602
03-Nov-23,27.85,27.95,27.75,27.95,194
01-Nov-23,27.65,27.75,27.54,27.75,14068
31-Oct-23,27.30,27.65,27.30,27.65,3754343
30-Oct-23,26.83,27.15,26.83,27.15,295
27-Oct-23,26.75,26.80,26.60,26.80,4370
26-Oct-23,27.32,27.32,27.16,27.16,5580
25-Oct-23,27.11,27.26,27.00,27.00,270
24-Oct-23,27.31,27.31,27.03,27.03,190
23-Oct-23,26.91,26.91,26.80,26.80,33718
20-Oct-23,27.32,27.32,26.94,26.94,273444
19-Oct-23,27.62,27.62,27.31,27.31,9930
18-Oct-23,27.50,27.99,27.50,27.69,3049
17-Oct-23,27.85,27.85,27.50,27.50,413
16-Oct-23,27.59,27.69,27.59,27.63,1547
13-Oct-23,27.57,27.67,27.57,27.67,1438
11-Oct-23,27.93,27.93,27.74,27.86,835
10-Oct-23,27.80,27.87,27.64,27.64,4511359
09-Oct-23,27.21,28.02,27.21,27.87,47909
06-Oct-23,26.91,27.11,26.91,27.11,162
05-Oct-23,26.97,26.97,26.84,26.84,1375
04-Oct-23,26.64,26.64,26.48,26.60,345
03-Oct-23,26.85,26.88,26.78,26.78,402

*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