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
03/09/2026	0,91%	0,52	57,55	57,61	56,82	57,61	1M	25
02/09/2026	-1,54%	-0,89	57,03	58,50	56,99	58,55	290K	27
01/09/2026	-2,18%	-1,29	57,92	58,92	57,82	58,92	541K	34
31/08/2026	-5,94%	-3,74	59,21	59,94	58,89	59,94	426K	51
28/08/2026	0,67%	0,42	62,95	60,81	60,52	62,95	986K	49
27/08/2026	2,78%	1,69	62,53	61,42	60,16	62,53	3K	31
26/08/2026	0,88%	0,53	60,84	60,17	60,17	61,26	171K	1.403
25/08/2026	0,77%	0,46	60,31	60,19	59,95	60,42	45K	18
24/08/2026	-2,44%	-1,50	59,85	60,87	59,85	60,87	2M	46
21/08/2026	-4,48%	-2,88	61,35	61,95	61,15	61,95	5K	9
20/08/2026	0,45%	0,29	64,23	63,43	61,76	64,23	25K	48
19/08/2026	-3,73%	-2,48	63,94	64,29	63,94	64,63	33K	12
18/08/2026	1,64%	1,07	66,42	66,01	64,94	66,42	16K	10
17/08/2026	-0,97%	-0,64	65,35	65,50	65,15	66,51	37K	70
14/08/2026	1,95%	1,26	65,99	65,21	65,21	66,15	20K	16
13/08/2026	-0,48%	-0,31	64,73	64,91	64,43	64,91	18K	9
12/08/2026	-2,33%	-1,55	65,04	65,31	64,62	65,31	686K	504
11/08/2026	3,55%	2,28	66,59	64,38	64,17	66,59	193K	58
10/08/2026	0,77%	0,49	64,31	64,27	64,20	64,42	203K	8
07/08/2026	0,08%	0,05	63,82	62,49	62,49	64,20	646K	95
06/08/2026	-1,16%	-0,75	63,77	65,41	63,77	65,41	36K	12
05/08/2026	0,22%	0,14	64,52	64,73	64,38	64,75	695K	93
04/08/2026	2,96%	1,85	64,38	63,12	62,99	64,53	2M	75
03/08/2026	2,37%	1,45	62,53	59,85	59,85	62,64	11K	85
31/07/2026	1,09%	0,66	61,08	60,71	60,64	61,08	2K	17
30/07/2026	-0,59%	-0,36	60,42	60,00	59,13	60,42	63K	271
29/07/2026	-2,89%	-1,81	60,78	61,83	60,61	62,94	12K	65
28/07/2026	0,38%	0,24	62,59	62,40	61,84	62,86	17K	18
27/07/2026	2,11%	1,29	62,35	61,57	61,57	62,70	53K	344
24/07/2026	0,66%	0,40	61,06	61,02	60,81	61,56	37K	35
23/07/2026	3,52%	2,06	60,66	59,42	59,17	60,85	40K	32
22/07/2026	0,27%	0,16	58,60	59,00	58,37	59,08	28K	177
21/07/2026	-0,10%	-0,06	58,44	58,47	57,95	58,84	8K	69
20/07/2026	-0,91%	-0,54	58,50	59,04	58,50	59,04	16K	8
17/07/2026	0,29%	0,17	59,04	57,69	57,69	60,31	21K	119
16/07/2026	-2,08%	-1,25	58,87	59,10	58,45	59,17	4M	38
15/07/2026	0,22%	0,13	60,12	60,59	59,35	60,59	21K	106
14/07/2026	-0,81%	-0,49	59,99	60,18	59,95	60,58	36K	72
13/07/2026	-1,35%	-0,83	60,48	60,97	60,14	61,53	33K	17
10/07/2026	-0,15%	-0,09	61,31	62,02	60,49	62,02	71K	36
09/07/2026	-0,53%	-0,33	61,40	61,77	61,40	61,77	3K	12
08/07/2026	-1,86%	-1,17	61,73	62,61	61,54	62,70	171K	118
07/07/2026	-2,34%	-1,51	62,90	64,77	62,86	64,77	501K	52
06/07/2026	-0,68%	-0,44	64,41	64,41	64,30	64,88	10K	19
03/07/2026	-0,61%	-0,40	64,85	64,75	64,30	64,93	93K	28
02/07/2026	1,34%	0,86	65,25	65,04	63,97	65,25	41K	148
01/07/2026	2,22%	1,40	64,39	62,85	62,85	64,39	648K	120
30/06/2026	1,88%	1,16	62,99	62,35	62,05	62,99	57K	362
29/06/2026	0,06%	0,04	61,83	62,41	61,77	62,41	629K	1.194
26/06/2026	0,85%	0,52	61,79	61,50	61,08	62,04	11K	106
25/06/2026	0,02%	0,01	61,27	61,88	61,27	62,86	326K	47
24/06/2026	-0,36%	-0,22	61,26	60,65	60,65	62,27	6M	134
23/06/2026	0,13%	0,08	61,48	61,43	60,35	61,48	10K	108
22/06/2026	-2,94%	-1,86	61,40	61,89	60,50	61,92	31K	124
19/06/2026	2,26%	1,40	63,26	61,89	61,89	63,26	37K	116
18/06/2026	0,19%	0,12	61,86	62,95	61,56	63,00	45K	473
17/06/2026	1,43%	0,87	61,74	61,48	60,68	62,16	19K	37
16/06/2026	1,21%	0,73	60,87	58,93	58,93	61,14	150K	21
15/06/2026	1,50%	0,89	60,14	60,23	59,63	62,17	86K	87
12/06/2026	-1,15%	-0,69	59,25	59,95	59,25	59,95	22K	16
11/06/2026	3,17%	1,84	59,94	59,05	59,05	60,00	81K	9
10/06/2026	-1,91%	-1,13	58,10	59,23	58,10	59,35	59K	175
09/06/2026	0,94%	0,55	59,23	59,79	58,38	59,79	45K	16
08/06/2026	-0,61%	-0,36	58,68	59,53	58,68	59,67	43K	36
05/06/2026	3,43%	1,96	59,04	59,16	58,84	59,59	66K	180
03/06/2026	-0,09%	-0,05	57,08	57,13	57,07	57,70	467K	16
02/06/2026	-1,12%	-0,65	57,13	57,78	57,01	57,86	75K	49
01/06/2026	-2,17%	-1,28	57,78	58,85	57,28	58,85	13K	100
29/05/2026	-0,56%	-0,33	59,06	59,99	58,41	59,99	60K	100
28/05/2026	1,89%	1,10	59,39	59,27	58,50	59,58	767K	250
27/05/2026	1,09%	0,63	58,29	58,00	57,66	58,34	257K	36
26/05/2026	2,60%	1,46	57,66	56,73	56,73	57,76	780K	384
25/05/2026	-1,02%	-0,58	56,20	55,87	55,87	56,98	8K	108
22/05/2026	1,65%	0,92	56,78	55,86	55,86	56,78	33K	97
21/05/2026	0,22%	0,12	55,86	56,30	55,55	56,30	20K	220
20/05/2026	1,11%	0,61	55,74	55,48	55,48	55,77	29K	8
19/05/2026	-0,02%	-0,01	55,13	55,70	54,80	55,70	21K	15
18/05/2026	-4,00%	-2,30	55,14	54,89	54,60	55,35	553K	53
15/05/2026	2,21%	1,24	57,44	55,99	55,08	57,44	17K	65
14/05/2026	-3,27%	-1,90	56,20	56,65	55,77	56,70	31K	278
13/05/2026	4,91%	2,72	58,10	55,26	54,87	58,10	44K	184
12/05/2026	0,20%	0,11	55,38	55,65	54,63	55,65	32K	48
11/05/2026	1,23%	0,67	55,27	54,40	54,40	55,64	54K	14
08/05/2026	-0,46%	-0,25	54,60	55,40	54,60	55,40	313K	114
07/05/2026	-0,27%	-0,15	54,85	55,33	54,61	55,60	77K	436
06/05/2026	3,87%	2,05	55,00	54,66	54,02	55,24	117K	197
05/05/2026	-0,58%	-0,31	52,95	53,26	52,71	53,44	145K	337
04/05/2026	0,36%	0,19	53,26	53,07	53,07	54,10	52K	75
30/04/2026	0,13%	0,07	53,07	51,94	51,94	54,40	41K	174
29/04/2026	-5,19%	-2,90	53,00	54,02	53,00	54,02	78K	111
28/04/2026	0,20%	0,11	55,90	55,30	53,29	55,90	16K	89
27/04/2026	3,70%	1,99	55,79	53,80	53,49	55,79	200K	2.305
24/04/2026	-1,59%	-0,87	53,80	54,73	53,76	54,73	35K	40
23/04/2026	0,37%	0,20	54,67	54,40	53,76	54,67	22K	199
22/04/2026	-5,48%	-3,16	54,47	57,15	54,04	57,15	308K	400
20/04/2026	-0,47%	-0,27	57,63	57,73	57,43	58,08	67K	93
17/04/2026	-2,69%	-1,60	57,90	58,31	57,80	58,96	60K	281
16/04/2026	2,09%	1,22	59,50	58,57	57,24	59,50	43K	249
15/04/2026	-0,99%	-0,58	58,28	59,45	58,09	59,45	72K	774
14/04/2026	1,13%	0,66	58,86	58,20	58,16	58,97	38K	15
13/04/2026	1,04%	0,60	58,20	57,95	57,80	58,20	8M	17
10/04/2026	-2,22%	-1,31	57,60	59,50	57,36	59,50	104K	33
09/04/2026	-0,29%	-0,17	58,91	59,08	58,84	59,42	114K	32
08/04/2026	2,68%	1,54	59,08	57,48	57,48	59,51	39K	14
07/04/2026	-0,84%	-0,49	57,54	58,02	57,27	58,02	28K	9
06/04/2026	1,08%	0,62	58,03	57,48	57,13	58,03	173K	16
02/04/2026	-0,78%	-0,45	57,41	58,44	56,75	58,44	51K	23
01/04/2026	2,35%	1,33	57,86	58,14	57,84	58,32	55K	362
31/03/2026	2,22%	1,23	56,53	55,79	55,79	56,89	26K	115
30/03/2026	-2,52%	-1,43	55,30	57,30	55,07	57,30	7K	15
27/03/2026	-1,89%	-1,09	56,73	57,59	56,73	57,59	15K	87
26/03/2026	-6,04%	-3,72	57,82	62,16	57,58	62,16	71K	582
25/03/2026	4,98%	2,92	61,54	58,95	58,77	61,54	31K	9
24/03/2026	-0,14%	-0,08	58,62	58,70	57,97	58,74	237K	16
23/03/2026	0,00%	0,00	58,70	59,41	58,70	59,41	12K	14
20/03/2026	-1,15%	-0,68	58,70	59,98	58,70	60,00	46K	23
19/03/2026	-2,22%	-1,35	59,38	60,75	58,95	60,75	77K	19
18/03/2026	2,03%	1,21	60,73	60,59	60,42	61,08	68K	421
17/03/2026	-0,82%	-0,49	59,52	59,85	59,52	60,45	9K	12
16/03/2026	-1,82%	-1,11	60,01	60,36	60,01	61,57	106K	16
13/03/2026	0,44%	0,27	61,12	60,72	59,97	61,65	378K	834
12/03/2026	-1,85%	-1,15	60,85	62,00	60,33	62,00	859K	50
11/03/2026	-0,13%	-0,08	62,00	61,44	61,31	62,00	26K	386
10/03/2026	-0,69%	-0,43	62,08	62,35	62,00	62,44	5K	12
09/03/2026	-1,26%	-0,80	62,51	63,18	61,88	63,28	194K	29
06/03/2026	0,19%	0,12	63,31	63,83	63,13	63,83	112K	27
05/03/2026	-2,30%	-1,49	63,19	65,33	62,29	65,33	649K	33
04/03/2026	-3,55%	-2,38	64,68	65,70	63,30	65,70	436K	200
03/03/2026	2,74%	1,79	67,06	65,93	64,21	67,06	709K	322
02/03/2026	0,68%	0,44	65,27	65,48	63,97	65,48	394K	125
27/02/2026	0,28%	0,18	64,83	62,34	61,81	64,83	13K	103
26/02/2026	0,40%	0,26	64,65	62,16	61,51	64,65	170K	1.786
25/02/2026	-1,53%	-1,00	64,39	62,93	61,90	64,39	78K	21
24/02/2026	-	-	65,39	62,75	61,80	65,39	136K	67

Date,Open,High,Low,Close,Volume
03-Sep-26,57.61,57.61,56.82,57.55,1127938
02-Sep-26,58.50,58.55,56.99,57.03,289525
01-Sep-26,58.92,58.92,57.82,57.92,541393
31-Aug-26,59.94,59.94,58.89,59.21,426240
28-Aug-26,60.81,62.95,60.52,62.95,985925
27-Aug-26,61.42,62.53,60.16,62.53,3207
26-Aug-26,60.17,61.26,60.17,60.84,171172
25-Aug-26,60.19,60.42,59.95,60.31,44685
24-Aug-26,60.87,60.87,59.85,59.85,1505526
21-Aug-26,61.95,61.95,61.15,61.35,5405
20-Aug-26,63.43,64.23,61.76,64.23,25304
19-Aug-26,64.29,64.63,63.94,63.94,33207
18-Aug-26,66.01,66.42,64.94,66.42,15974
17-Aug-26,65.50,66.51,65.15,65.35,37482
14-Aug-26,65.21,66.15,65.21,65.99,20367
13-Aug-26,64.91,64.91,64.43,64.73,17924
12-Aug-26,65.31,65.31,64.62,65.04,686118
11-Aug-26,64.38,66.59,64.17,66.59,192806
10-Aug-26,64.27,64.42,64.20,64.31,203030
07-Aug-26,62.49,64.20,62.49,63.82,646012
06-Aug-26,65.41,65.41,63.77,63.77,36015
05-Aug-26,64.73,64.75,64.38,64.52,694848
04-Aug-26,63.12,64.53,62.99,64.38,1632027
03-Aug-26,59.85,62.64,59.85,62.53,11445
31-Jul-26,60.71,61.08,60.64,61.08,1767
30-Jul-26,60.00,60.42,59.13,60.42,62935
29-Jul-26,61.83,62.94,60.61,60.78,11900
28-Jul-26,62.40,62.86,61.84,62.59,17284
27-Jul-26,61.57,62.70,61.57,62.35,53162
24-Jul-26,61.02,61.56,60.81,61.06,37175
23-Jul-26,59.42,60.85,59.17,60.66,40048
22-Jul-26,59.00,59.08,58.37,58.60,27978
21-Jul-26,58.47,58.84,57.95,58.44,7553
20-Jul-26,59.04,59.04,58.50,58.50,16181
17-Jul-26,57.69,60.31,57.69,59.04,21491
16-Jul-26,59.10,59.17,58.45,58.87,4102385
15-Jul-26,60.59,60.59,59.35,60.12,20636
14-Jul-26,60.18,60.58,59.95,59.99,36371
13-Jul-26,60.97,61.53,60.14,60.48,33040
10-Jul-26,62.02,62.02,60.49,61.31,71451
09-Jul-26,61.77,61.77,61.40,61.40,3379
08-Jul-26,62.61,62.70,61.54,61.73,171225
07-Jul-26,64.77,64.77,62.86,62.90,501431
06-Jul-26,64.41,64.88,64.30,64.41,9790
03-Jul-26,64.75,64.93,64.30,64.85,92754
02-Jul-26,65.04,65.25,63.97,65.25,41415
01-Jul-26,62.85,64.39,62.85,64.39,648216
30-Jun-26,62.35,62.99,62.05,62.99,57097
29-Jun-26,62.41,62.41,61.77,61.83,628989
26-Jun-26,61.50,62.04,61.08,61.79,10758
25-Jun-26,61.88,62.86,61.27,61.27,325888
24-Jun-26,60.65,62.27,60.65,61.26,5950209
23-Jun-26,61.43,61.48,60.35,61.48,10419
22-Jun-26,61.89,61.92,60.50,61.40,30501
19-Jun-26,61.89,63.26,61.89,63.26,37031
18-Jun-26,62.95,63.00,61.56,61.86,45117
17-Jun-26,61.48,62.16,60.68,61.74,18911
16-Jun-26,58.93,61.14,58.93,60.87,150454
15-Jun-26,60.23,62.17,59.63,60.14,86096
12-Jun-26,59.95,59.95,59.25,59.25,22162
11-Jun-26,59.05,60.00,59.05,59.94,80797
10-Jun-26,59.23,59.35,58.10,58.10,59404
09-Jun-26,59.79,59.79,58.38,59.23,44607
08-Jun-26,59.53,59.67,58.68,58.68,42626
05-Jun-26,59.16,59.59,58.84,59.04,65705
03-Jun-26,57.13,57.70,57.07,57.08,467447
02-Jun-26,57.78,57.86,57.01,57.13,75207
01-Jun-26,58.85,58.85,57.28,57.78,12782
29-May-26,59.99,59.99,58.41,59.06,59771
28-May-26,59.27,59.58,58.50,59.39,766942
27-May-26,58.00,58.34,57.66,58.29,256985
26-May-26,56.73,57.76,56.73,57.66,779994
25-May-26,55.87,56.98,55.87,56.20,8420
22-May-26,55.86,56.78,55.86,56.78,32658
21-May-26,56.30,56.30,55.55,55.86,19525
20-May-26,55.48,55.77,55.48,55.74,29093
19-May-26,55.70,55.70,54.80,55.13,21355
18-May-26,54.89,55.35,54.60,55.14,553019
15-May-26,55.99,57.44,55.08,57.44,16609
14-May-26,56.65,56.70,55.77,56.20,30586
13-May-26,55.26,58.10,54.87,58.10,43872
12-May-26,55.65,55.65,54.63,55.38,31832
11-May-26,54.40,55.64,54.40,55.27,53952
08-May-26,55.40,55.40,54.60,54.60,313074
07-May-26,55.33,55.60,54.61,54.85,76919
06-May-26,54.66,55.24,54.02,55.00,117465
05-May-26,53.26,53.44,52.71,52.95,144638
04-May-26,53.07,54.10,53.07,53.26,52278
30-Apr-26,51.94,54.40,51.94,53.07,41120
29-Apr-26,54.02,54.02,53.00,53.00,78207
28-Apr-26,55.30,55.90,53.29,55.90,15515
27-Apr-26,53.80,55.79,53.49,55.79,199815
24-Apr-26,54.73,54.73,53.76,53.80,34741
23-Apr-26,54.40,54.67,53.76,54.67,22397
22-Apr-26,57.15,57.15,54.04,54.47,307805
20-Apr-26,57.73,58.08,57.43,57.63,67379
17-Apr-26,58.31,58.96,57.80,57.90,59657
16-Apr-26,58.57,59.50,57.24,59.50,42873
15-Apr-26,59.45,59.45,58.09,58.28,71956
14-Apr-26,58.20,58.97,58.16,58.86,37615
13-Apr-26,57.95,58.20,57.80,58.20,7906994
10-Apr-26,59.50,59.50,57.36,57.60,104456
09-Apr-26,59.08,59.42,58.84,58.91,113572
08-Apr-26,57.48,59.51,57.48,59.08,38919
07-Apr-26,58.02,58.02,57.27,57.54,28445
06-Apr-26,57.48,58.03,57.13,58.03,173005
02-Apr-26,58.44,58.44,56.75,57.41,51135
01-Apr-26,58.14,58.32,57.84,57.86,54693
31-Mar-26,55.79,56.89,55.79,56.53,26406
30-Mar-26,57.30,57.30,55.07,55.30,6665
27-Mar-26,57.59,57.59,56.73,56.73,15098
26-Mar-26,62.16,62.16,57.58,57.82,70710
25-Mar-26,58.95,61.54,58.77,61.54,31430
24-Mar-26,58.70,58.74,57.97,58.62,237394
23-Mar-26,59.41,59.41,58.70,58.70,11613
20-Mar-26,59.98,60.00,58.70,58.70,46227
19-Mar-26,60.75,60.75,58.95,59.38,77450
18-Mar-26,60.59,61.08,60.42,60.73,68172
17-Mar-26,59.85,60.45,59.52,59.52,9034
16-Mar-26,60.36,61.57,60.01,60.01,105712
13-Mar-26,60.72,61.65,59.97,61.12,378185
12-Mar-26,62.00,62.00,60.33,60.85,858806
11-Mar-26,61.44,62.00,61.31,62.00,26420
10-Mar-26,62.35,62.44,62.00,62.08,4660
09-Mar-26,63.18,63.28,61.88,62.51,194182
06-Mar-26,63.83,63.83,63.13,63.31,111935
05-Mar-26,65.33,65.33,62.29,63.19,649276
04-Mar-26,65.70,65.70,63.30,64.68,435632
03-Mar-26,65.93,67.06,64.21,67.06,708795
02-Mar-26,65.48,65.48,63.97,65.27,393711
27-Feb-26,62.34,64.83,61.81,64.83,13178
26-Feb-26,62.16,64.65,61.51,64.65,169787
25-Feb-26,62.93,64.39,61.90,64.39,78382
24-Feb-26,62.75,65.39,61.80,65.39,136357

*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