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
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	4,72%	1,85	41,05	42,11	40,78	42,11	14K	136
07/04/2025	-1,43%	-0,57	39,20	38,43	38,43	39,37	43K	4
04/04/2025	-4,58%	-1,91	39,77	42,00	39,77	42,00	2K	9
03/04/2025	-5,70%	-2,52	41,68	42,48	41,41	42,56	5K	123
02/04/2025	1,45%	0,63	44,20	44,20	44,20	44,20	44	1
01/04/2025	0,02%	0,01	43,57	43,57	43,57	43,57	43	1
31/03/2025	-1,69%	-0,75	43,56	44,28	43,56	44,28	7K	2
28/03/2025	-1,62%	-0,73	44,31	44,26	44,15	44,56	13K	143
27/03/2025	0,29%	0,13	45,04	45,15	44,70	45,15	2K	37
26/03/2025	-1,38%	-0,63	44,91	45,53	44,89	45,58	10K	88
25/03/2025	0,46%	0,21	45,54	45,10	45,10	45,57	19K	230
24/03/2025	2,72%	1,20	45,33	45,12	44,93	45,33	13K	241
21/03/2025	0,09%	0,04	44,13	44,13	44,09	44,14	15K	222
20/03/2025	1,10%	0,48	44,09	44,25	43,96	44,25	6K	10
17/03/2025	2,01%	0,86	43,61	43,32	43,32	43,61	1K	2
14/03/2025	-1,27%	-0,55	42,75	43,09	42,75	43,31	3K	57
13/03/2025	0,74%	0,32	43,30	43,33	43,13	43,52	99K	88
10/03/2025	0,05%	0,02	42,98	42,98	42,96	43,14	133K	46
07/03/2025	-0,02%	-0,01	42,96	42,97	42,53	45,00	56K	86
06/03/2025	-2,54%	-1,12	42,97	42,97	42,97	42,97	472	1
05/03/2025	-3,08%	-1,40	44,09	43,90	43,82	44,12	60K	7
28/02/2025	1,49%	0,67	45,49	45,08	44,95	45,49	8K	119
27/02/2025	1,43%	0,63	44,82	44,50	44,50	44,82	12K	3
26/02/2025	2,20%	0,95	44,19	43,81	42,75	44,25	42K	538
25/02/2025	0,37%	0,16	43,24	43,06	42,76	43,40	114K	1.818
24/02/2025	0,28%	0,12	43,08	43,48	42,96	43,48	3K	50
21/02/2025	-1,45%	-0,63	42,96	44,60	42,96	44,60	1K	4
20/02/2025	-1,69%	-0,75	43,59	44,12	43,22	44,12	7K	81
19/02/2025	0,48%	0,21	44,34	44,15	44,15	44,34	155K	12
18/02/2025	0,18%	0,08	44,13	44,23	44,13	44,23	46K	2
17/02/2025	1,92%	0,83	44,05	44,20	44,05	44,20	88	2
14/02/2025	-3,87%	-1,74	43,22	44,40	43,22	44,40	47K	38
13/02/2025	1,49%	0,66	44,96	45,17	44,64	45,17	72K	6
12/02/2025	0,66%	0,29	44,30	45,33	44,30	45,33	77K	9
11/02/2025	-3,44%	-1,57	44,01	45,20	44,01	45,43	110K	9
10/02/2025	1,47%	0,66	45,58	45,00	45,00	45,90	130K	21
06/02/2025	-1,43%	-0,65	44,92	45,57	44,81	45,80	4K	16
05/02/2025	1,29%	0,58	45,57	45,29	45,04	45,57	17K	220
04/02/2025	-0,99%	-0,45	44,99	44,99	44,99	44,99	5K	1
03/02/2025	-0,37%	-0,17	45,44	45,00	43,75	45,75	56K	886
31/01/2025	1,24%	0,56	45,61	45,25	42,42	46,31	239K	3.989
29/01/2025	-0,75%	-0,34	45,05	44,81	44,81	45,08	27K	3
28/01/2025	-0,29%	-0,13	45,39	45,45	45,39	45,87	1K	3
27/01/2025	-1,37%	-0,63	45,52	46,00	45,52	46,00	23K	4
24/01/2025	-1,43%	-0,67	46,15	46,38	46,15	46,38	19K	2
23/01/2025	0,93%	0,43	46,82	46,60	46,60	46,82	3K	3
22/01/2025	-1,63%	-0,77	46,39	46,28	46,08	46,46	23K	187
21/01/2025	4,82%	2,17	47,16	47,16	47,16	47,16	3K	1
20/01/2025	-1,64%	-0,75	44,99	45,74	44,99	45,74	14K	4
17/01/2025	0,77%	0,35	45,74	45,80	45,74	45,96	3K	3
16/01/2025	1,63%	0,73	45,39	44,64	44,64	45,75	30K	141
15/01/2025	0,11%	0,05	44,66	44,91	44,66	44,91	4K	5
14/01/2025	-0,09%	-0,04	44,61	43,80	43,80	44,71	93K	1.450
13/01/2025	1,22%	0,54	44,65	44,56	44,11	46,00	54K	177
10/01/2025	0,57%	0,25	44,11	44,07	44,07	44,11	2K	2
08/01/2025	-0,77%	-0,34	43,86	44,68	43,16	44,68	53K	5
07/01/2025	-0,41%	-0,18	44,20	44,06	44,06	44,20	9K	2
06/01/2025	-1,57%	-0,71	44,38	44,94	44,14	44,94	8K	19
03/01/2025	1,39%	0,62	45,09	45,05	45,05	45,36	44K	3
02/01/2025	-5,38%	-2,53	44,47	47,00	44,47	47,00	58K	10
30/12/2024	2,73%	1,25	47,00	47,00	47,00	47,00	56K	3
27/12/2024	-0,54%	-0,25	45,75	46,01	45,55	46,20	8K	100
26/12/2024	1,32%	0,60	46,00	45,95	45,80	46,00	5K	101
23/12/2024	1,70%	0,76	45,40	45,56	44,88	48,99	32K	267
20/12/2024	-7,00%	-3,36	44,64	43,80	43,72	44,96	116K	1.615
19/12/2024	6,31%	2,85	48,00	44,24	44,16	48,00	161K	2.286
18/12/2024	0,00%	0,00	45,15	45,20	45,15	46,00	512K	8.292
17/12/2024	-3,94%	-1,85	45,15	45,05	44,92	45,15	90K	5
16/12/2024	4,42%	1,99	47,00	45,50	45,34	47,00	187K	7
13/12/2024	1,56%	0,69	45,01	44,60	44,60	45,13	11K	101
12/12/2024	-0,85%	-0,38	44,32	44,88	44,32	44,92	4K	79
11/12/2024	-1,54%	-0,70	44,70	45,69	44,65	45,69	99K	111
10/12/2024	-0,22%	-0,10	45,40	45,81	45,35	45,81	10K	93
09/12/2024	-1,30%	-0,60	45,50	45,48	45,27	45,60	25K	123
06/12/2024	0,22%	0,10	46,10	46,05	46,00	48,49	209K	224
05/12/2024	-2,02%	-0,95	46,00	46,85	45,65	47,59	43K	388
04/12/2024	0,97%	0,45	46,95	47,05	46,55	47,05	61K	1.042
03/12/2024	-0,43%	-0,20	46,50	46,85	46,29	46,85	10K	41
02/12/2024	-0,38%	-0,18	46,70	46,88	46,54	47,10	82K	747
29/11/2024	0,69%	0,32	46,88	47,50	46,58	47,50	12K	3
28/11/2024	1,39%	0,64	46,56	46,44	46,44	46,56	11K	2
27/11/2024	2,78%	1,24	45,92	45,60	45,11	50,05	662K	9.013
26/11/2024	0,40%	0,18	44,68	44,68	44,68	44,68	134	1
25/11/2024	-0,51%	-0,23	44,50	45,09	44,43	45,09	126K	6
22/11/2024	0,83%	0,37	44,73	44,96	44,72	44,96	6K	6
21/11/2024	2,02%	0,88	44,36	44,60	44,36	44,60	45K	2
19/11/2024	1,02%	0,44	43,48	43,48	43,48	43,48	86	1
18/11/2024	-4,69%	-2,12	43,04	44,00	43,04	44,00	97K	5
13/11/2024	0,62%	0,28	45,16	44,32	44,32	45,68	14K	8
12/11/2024	-1,15%	-0,52	44,88	45,40	44,88	45,40	4K	6
11/11/2024	1,34%	0,60	45,40	45,93	45,40	45,93	165K	10
08/11/2024	4,92%	2,10	44,80	44,90	44,80	45,00	45K	5
07/11/2024	-0,61%	-0,26	42,70	42,56	42,56	42,70	43K	2
06/11/2024	2,38%	1,00	42,96	43,99	42,88	43,99	6K	9
05/11/2024	0,58%	0,24	41,96	42,28	41,91	42,28	461	3
04/11/2024	-0,52%	-0,22	41,72	41,94	41,72	41,94	4K	5
31/10/2024	-2,01%	-0,86	41,94	41,94	41,94	41,94	41	1
30/10/2024	0,66%	0,28	42,80	42,80	42,80	42,80	470	1
29/10/2024	0,05%	0,02	42,52	43,08	42,52	43,08	24K	2
28/10/2024	-0,51%	-0,22	42,50	42,50	42,50	42,50	637	1
25/10/2024	0,56%	0,24	42,72	42,80	42,72	42,80	40K	2
24/10/2024	-1,67%	-0,72	42,48	43,15	42,48	43,15	64K	3
23/10/2024	-1,91%	-0,84	43,20	43,20	43,20	43,20	216	1
22/10/2024	-0,45%	-0,20	44,04	44,04	44,04	44,04	44	1
21/10/2024	0,75%	0,33	44,24	44,66	44,24	44,66	34K	3
18/10/2024	0,00%	0,00	43,91	43,91	43,91	43,91	43	1
17/10/2024	1,64%	0,71	43,91	44,06	43,91	44,06	87	2
15/10/2024	0,93%	0,40	43,20	43,20	43,20	43,20	13K	1
14/10/2024	-0,93%	-0,40	42,80	43,58	42,68	43,58	159K	5
11/10/2024	2,47%	1,04	43,20	43,01	43,01	43,20	5K	3
10/10/2024	-	-	42,16	42,16	42,16	42,16	295	1

Date,Open,High,Low,Close,Volume
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
07-Apr-25,38.43,39.37,38.43,39.20,42633
04-Apr-25,42.00,42.00,39.77,39.77,1910
03-Apr-25,42.48,42.56,41.41,41.68,5404
02-Apr-25,44.20,44.20,44.20,44.20,44
01-Apr-25,43.57,43.57,43.57,43.57,43
31-Mar-25,44.28,44.28,43.56,43.56,6840
28-Mar-25,44.26,44.56,44.15,44.31,13260
27-Mar-25,45.15,45.15,44.70,45.04,2241
26-Mar-25,45.53,45.58,44.89,44.91,9621
25-Mar-25,45.10,45.57,45.10,45.54,18513
24-Mar-25,45.12,45.33,44.93,45.33,13436
21-Mar-25,44.13,44.14,44.09,44.13,14600
20-Mar-25,44.25,44.25,43.96,44.09,5520
17-Mar-25,43.32,43.61,43.32,43.61,1170
14-Mar-25,43.09,43.31,42.75,42.75,3409
13-Mar-25,43.33,43.52,43.13,43.30,98687
10-Mar-25,42.98,43.14,42.96,42.98,133234
07-Mar-25,42.97,45.00,42.53,42.96,56020
06-Mar-25,42.97,42.97,42.97,42.97,472
05-Mar-25,43.90,44.12,43.82,44.09,59651
28-Feb-25,45.08,45.49,44.95,45.49,8146
27-Feb-25,44.50,44.82,44.50,44.82,12087
26-Feb-25,43.81,44.25,42.75,44.19,41951
25-Feb-25,43.06,43.40,42.76,43.24,113903
24-Feb-25,43.48,43.48,42.96,43.08,3142
21-Feb-25,44.60,44.60,42.96,42.96,1384
20-Feb-25,44.12,44.12,43.22,43.59,7133
19-Feb-25,44.15,44.34,44.15,44.34,155209
18-Feb-25,44.23,44.23,44.13,44.13,46352
17-Feb-25,44.20,44.20,44.05,44.05,88
14-Feb-25,44.40,44.40,43.22,43.22,47244
13-Feb-25,45.17,45.17,44.64,44.96,72249
12-Feb-25,45.33,45.33,44.30,44.30,77457
11-Feb-25,45.20,45.43,44.01,44.01,110478
10-Feb-25,45.00,45.90,45.00,45.58,130256
06-Feb-25,45.57,45.80,44.81,44.92,3646
05-Feb-25,45.29,45.57,45.04,45.57,17432
04-Feb-25,44.99,44.99,44.99,44.99,5083
03-Feb-25,45.00,45.75,43.75,45.44,55623
31-Jan-25,45.25,46.31,42.42,45.61,239304
29-Jan-25,44.81,45.08,44.81,45.05,27226
28-Jan-25,45.45,45.87,45.39,45.39,1003
27-Jan-25,46.00,46.00,45.52,45.52,23455
24-Jan-25,46.38,46.38,46.15,46.15,18828
23-Jan-25,46.60,46.82,46.60,46.82,2893
22-Jan-25,46.28,46.46,46.08,46.39,23392
21-Jan-25,47.16,47.16,47.16,47.16,3018
20-Jan-25,45.74,45.74,44.99,44.99,14141
17-Jan-25,45.80,45.96,45.74,45.74,3115
16-Jan-25,44.64,45.75,44.64,45.39,30437
15-Jan-25,44.91,44.91,44.66,44.66,3852
14-Jan-25,43.80,44.71,43.80,44.61,93280
13-Jan-25,44.56,46.00,44.11,44.65,54468
10-Jan-25,44.07,44.11,44.07,44.11,1631
08-Jan-25,44.68,44.68,43.16,43.86,52577
07-Jan-25,44.06,44.20,44.06,44.20,8826
06-Jan-25,44.94,44.94,44.14,44.38,7796
03-Jan-25,45.05,45.36,45.05,45.09,43987
02-Jan-25,47.00,47.00,44.47,44.47,57718
30-Dec-24,47.00,47.00,47.00,47.00,55930
27-Dec-24,46.01,46.20,45.55,45.75,8196
26-Dec-24,45.95,46.00,45.80,46.00,4772
23-Dec-24,45.56,48.99,44.88,45.40,31580
20-Dec-24,43.80,44.96,43.72,44.64,115541
19-Dec-24,44.24,48.00,44.16,48.00,161026
18-Dec-24,45.20,46.00,45.15,45.15,512212
17-Dec-24,45.05,45.15,44.92,45.15,90335
16-Dec-24,45.50,47.00,45.34,47.00,187362
13-Dec-24,44.60,45.13,44.60,45.01,11427
12-Dec-24,44.88,44.92,44.32,44.32,3760
11-Dec-24,45.69,45.69,44.65,44.70,99205
10-Dec-24,45.81,45.81,45.35,45.40,10096
09-Dec-24,45.48,45.60,45.27,45.50,24699
06-Dec-24,46.05,48.49,46.00,46.10,208994
05-Dec-24,46.85,47.59,45.65,46.00,42597
04-Dec-24,47.05,47.05,46.55,46.95,61388
03-Dec-24,46.85,46.85,46.29,46.50,10389
02-Dec-24,46.88,47.10,46.54,46.70,81892
29-Nov-24,47.50,47.50,46.58,46.88,12453
28-Nov-24,46.44,46.56,46.44,46.56,10728
27-Nov-24,45.60,50.05,45.11,45.92,661914
26-Nov-24,44.68,44.68,44.68,44.68,134
25-Nov-24,45.09,45.09,44.43,44.50,126069
22-Nov-24,44.96,44.96,44.72,44.73,5770
21-Nov-24,44.60,44.60,44.36,44.36,45087
19-Nov-24,43.48,43.48,43.48,43.48,86
18-Nov-24,44.00,44.00,43.04,43.04,97285
13-Nov-24,44.32,45.68,44.32,45.16,14257
12-Nov-24,45.40,45.40,44.88,44.88,3687
11-Nov-24,45.93,45.93,45.40,45.40,165314
08-Nov-24,44.90,45.00,44.80,44.80,45169
07-Nov-24,42.56,42.70,42.56,42.70,42912
06-Nov-24,43.99,43.99,42.88,42.96,5641
05-Nov-24,42.28,42.28,41.91,41.96,461
04-Nov-24,41.94,41.94,41.72,41.72,3646
31-Oct-24,41.94,41.94,41.94,41.94,41
30-Oct-24,42.80,42.80,42.80,42.80,470
29-Oct-24,43.08,43.08,42.52,42.52,24155
28-Oct-24,42.50,42.50,42.50,42.50,637
25-Oct-24,42.80,42.80,42.72,42.72,39943
24-Oct-24,43.15,43.15,42.48,42.48,64441
23-Oct-24,43.20,43.20,43.20,43.20,216
22-Oct-24,44.04,44.04,44.04,44.04,44
21-Oct-24,44.66,44.66,44.24,44.24,34087
18-Oct-24,43.91,43.91,43.91,43.91,43
17-Oct-24,44.06,44.06,43.91,43.91,87
15-Oct-24,43.20,43.20,43.20,43.20,12960
14-Oct-24,43.58,43.58,42.68,42.80,159183
11-Oct-24,43.01,43.20,43.01,43.20,5173
10-Oct-24,42.16,42.16,42.16,42.16,295

*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