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
06/02/2026	2,98%	1,77	61,18	60,05	59,99	61,18	20K	14
05/02/2026	-1,15%	-0,69	59,41	60,01	59,41	60,10	33K	7
04/02/2026	-2,28%	-1,40	60,10	61,00	59,00	61,00	133K	12
03/02/2026	-2,86%	-1,81	61,50	60,80	60,50	61,50	15K	9
02/02/2026	3,40%	2,08	63,31	61,23	60,60	63,31	7K	11
30/01/2026	1,71%	1,03	61,23	60,81	60,31	61,23	82K	229
29/01/2026	-4,93%	-3,12	60,20	61,07	60,20	61,10	66K	64

28/01/2026	2,44%	1,51	63,32	62,00	60,64	63,32	45K	220
27/01/2026	0,68%	0,42	61,81	61,51	61,46	61,87	77K	472
26/01/2026	-1,06%	-0,66	61,39	62,25	61,39	62,25	411K	1.470
23/01/2026	-0,64%	-0,40	62,05	62,64	61,99	62,81	82K	24
22/01/2026	-1,81%	-1,15	62,45	63,85	62,37	64,00	100K	21
21/01/2026	-0,34%	-0,22	63,60	64,46	63,04	64,46	324K	544
20/01/2026	-6,28%	-4,28	63,82	75,00	63,82	75,00	420K	279
19/01/2026	3,68%	2,42	68,10	66,70	65,00	73,05	195K	71
16/01/2026	1,61%	1,04	65,68	65,99	65,12	65,99	478K	29
15/01/2026	0,69%	0,44	64,64	64,85	64,45	64,85	32K	12
14/01/2026	0,93%	0,59	64,20	63,78	63,07	64,37	249K	2.500
13/01/2026	0,20%	0,13	63,61	64,62	63,61	64,62	133K	73
12/01/2026	1,34%	0,84	63,48	63,00	62,91	63,48	37K	20
09/01/2026	2,55%	1,56	62,64	61,92	61,50	62,64	293K	20
08/01/2026	0,20%	0,12	61,08	63,30	60,77	63,53	555K	996
07/01/2026	-1,38%	-0,85	60,96	62,43	60,96	62,74	367K	106
06/01/2026	1,20%	0,73	61,81	61,16	61,16	62,10	65K	17
05/01/2026	0,13%	0,08	61,08	61,50	60,84	61,68	4M	77
02/01/2026	1,77%	1,06	61,00	59,94	58,34	61,00	14K	8
30/12/2025	-0,71%	-0,43	59,94	60,06	59,94	60,06	18K	2
29/12/2025	-0,17%	-0,10	60,37	60,83	60,31	60,83	87K	250
26/12/2025	-0,69%	-0,42	60,47	61,50	60,30	61,50	6K	6
23/12/2025	-0,78%	-0,48	60,89	61,99	60,66	61,99	12K	8
22/12/2025	3,63%	2,15	61,37	59,50	59,47	61,49	112K	71
19/12/2025	3,35%	1,92	59,22	57,90	57,90	59,22	7K	4
18/12/2025	1,81%	1,02	57,30	56,90	56,90	57,69	37K	19
17/12/2025	-1,26%	-0,72	56,28	57,26	56,28	57,90	46K	336
16/12/2025	0,74%	0,42	57,00	57,90	56,45	57,90	81K	11
15/12/2025	0,00%	0,00	56,58	56,21	56,21	57,30	12K	6
12/12/2025	0,75%	0,42	56,58	53,50	53,27	57,24	44K	39
11/12/2025	0,52%	0,29	56,16	55,75	55,28	56,23	23K	6
10/12/2025	1,01%	0,56	55,87	55,68	55,19	56,13	16K	256
09/12/2025	-0,56%	-0,31	55,31	55,75	55,31	56,04	18K	39
08/12/2025	1,31%	0,72	55,62	54,55	54,55	55,62	285K	8
05/12/2025	1,39%	0,75	54,90	54,44	54,20	55,20	3K	19
04/12/2025	1,03%	0,55	54,15	53,49	53,40	54,47	15K	8
03/12/2025	-0,19%	-0,10	53,60	53,70	53,00	53,75	29K	7
02/12/2025	0,19%	0,10	53,70	53,50	53,50	53,93	10K	44
01/12/2025	-2,17%	-1,19	53,60	54,59	53,60	54,59	15K	11
28/11/2025	1,09%	0,59	54,79	54,70	54,22	54,79	870	5
27/11/2025	-0,59%	-0,32	54,20	57,89	53,99	57,89	5K	30
26/11/2025	0,59%	0,32	54,52	54,75	54,43	55,15	354K	75
25/11/2025	0,58%	0,31	54,20	54,20	53,65	54,25	28K	5
24/11/2025	0,09%	0,05	53,89	53,45	53,40	54,04	15K	7
21/11/2025	-0,83%	-0,45	53,84	52,91	52,91	53,84	76K	6
19/11/2025	0,11%	0,06	54,29	53,77	53,77	54,30	44K	60
18/11/2025	0,31%	0,17	54,23	53,85	53,75	54,23	141K	797
17/11/2025	-0,73%	-0,40	54,06	54,38	54,06	54,39	7K	99
14/11/2025	0,41%	0,22	54,46	54,00	53,51	54,46	3K	7
13/11/2025	-2,15%	-1,19	54,24	55,49	54,24	55,49	27K	339
12/11/2025	-0,09%	-0,05	55,43	55,87	55,43	55,87	88K	42
11/11/2025	-1,44%	-0,81	55,48	55,39	55,37	55,69	1M	276
10/11/2025	1,88%	1,04	56,29	56,28	55,98	56,30	12K	18
07/11/2025	-0,97%	-0,54	55,25	55,01	54,91	55,88	81K	93
06/11/2025	-0,66%	-0,37	55,79	56,20	55,69	56,20	11K	14
05/11/2025	-1,58%	-0,90	56,16	56,64	56,11	56,64	94K	467
04/11/2025	-0,82%	-0,47	57,06	57,22	57,05	57,47	137K	214
03/11/2025	-0,72%	-0,42	57,53	58,53	57,45	58,53	61K	658
31/10/2025	-0,38%	-0,22	57,95	58,76	57,65	58,76	50K	35
30/10/2025	1,64%	0,94	58,17	58,74	58,17	58,87	6K	20
29/10/2025	-2,15%	-1,26	57,23	57,36	57,23	58,54	583K	347
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	-	-	54,78	55,75	54,78	55,75	286K	515

Date,Open,High,Low,Close,Volume
06-Feb-26,60.05,61.18,59.99,61.18,20359
05-Feb-26,60.01,60.10,59.41,59.41,32883
04-Feb-26,61.00,61.00,59.00,60.10,132953
03-Feb-26,60.80,61.50,60.50,61.50,15333
02-Feb-26,61.23,63.31,60.60,63.31,7023
30-Jan-26,60.81,61.23,60.31,61.23,81903
29-Jan-26,61.07,61.10,60.20,60.20,65606
28-Jan-26,62.00,63.32,60.64,63.32,44673
27-Jan-26,61.51,61.87,61.46,61.81,76541
26-Jan-26,62.25,62.25,61.39,61.39,410819
23-Jan-26,62.64,62.81,61.99,62.05,82106
22-Jan-26,63.85,64.00,62.37,62.45,100096
21-Jan-26,64.46,64.46,63.04,63.60,323768
20-Jan-26,75.00,75.00,63.82,63.82,419855
19-Jan-26,66.70,73.05,65.00,68.10,195243
16-Jan-26,65.99,65.99,65.12,65.68,477982
15-Jan-26,64.85,64.85,64.45,64.64,32191
14-Jan-26,63.78,64.37,63.07,64.20,249235
13-Jan-26,64.62,64.62,63.61,63.61,132977
12-Jan-26,63.00,63.48,62.91,63.48,36527
09-Jan-26,61.92,62.64,61.50,62.64,293468
08-Jan-26,63.30,63.53,60.77,61.08,555215
07-Jan-26,62.43,62.74,60.96,60.96,366723
06-Jan-26,61.16,62.10,61.16,61.81,65392
05-Jan-26,61.50,61.68,60.84,61.08,4457239
02-Jan-26,59.94,61.00,58.34,61.00,14266
30-Dec-25,60.06,60.06,59.94,59.94,17994
29-Dec-25,60.83,60.83,60.31,60.37,87228
26-Dec-25,61.50,61.50,60.30,60.47,5558
23-Dec-25,61.99,61.99,60.66,60.89,12081
22-Dec-25,59.50,61.49,59.47,61.37,111782
19-Dec-25,57.90,59.22,57.90,59.22,6624
18-Dec-25,56.90,57.69,56.90,57.30,37215
17-Dec-25,57.26,57.90,56.28,56.28,46172
16-Dec-25,57.90,57.90,56.45,57.00,80634
15-Dec-25,56.21,57.30,56.21,56.58,11527
12-Dec-25,53.50,57.24,53.27,56.58,43582
11-Dec-25,55.75,56.23,55.28,56.16,22758
10-Dec-25,55.68,56.13,55.19,55.87,16241
09-Dec-25,55.75,56.04,55.31,55.31,18134
08-Dec-25,54.55,55.62,54.55,55.62,285405
05-Dec-25,54.44,55.20,54.20,54.90,3182
04-Dec-25,53.49,54.47,53.40,54.15,14821
03-Dec-25,53.70,53.75,53.00,53.60,29106
02-Dec-25,53.50,53.93,53.50,53.70,10265
01-Dec-25,54.59,54.59,53.60,53.60,15270
28-Nov-25,54.70,54.79,54.22,54.79,870
27-Nov-25,57.89,57.89,53.99,54.20,5116
26-Nov-25,54.75,55.15,54.43,54.52,353799
25-Nov-25,54.20,54.25,53.65,54.20,28454
24-Nov-25,53.45,54.04,53.40,53.89,15416
21-Nov-25,52.91,53.84,52.91,53.84,76039
19-Nov-25,53.77,54.30,53.77,54.29,44079
18-Nov-25,53.85,54.23,53.75,54.23,141266
17-Nov-25,54.38,54.39,54.06,54.06,6831
14-Nov-25,54.00,54.46,53.51,54.46,3180
13-Nov-25,55.49,55.49,54.24,54.24,26940
12-Nov-25,55.87,55.87,55.43,55.43,87555
11-Nov-25,55.39,55.69,55.37,55.48,1360094
10-Nov-25,56.28,56.30,55.98,56.29,11818
07-Nov-25,55.01,55.88,54.91,55.25,81377
06-Nov-25,56.20,56.20,55.69,55.79,11445
05-Nov-25,56.64,56.64,56.11,56.16,93509
04-Nov-25,57.22,57.47,57.05,57.06,136853
03-Nov-25,58.53,58.53,57.45,57.53,60772
31-Oct-25,58.76,58.76,57.65,57.95,49685
30-Oct-25,58.74,58.87,58.17,58.17,6209
29-Oct-25,57.36,58.54,57.23,57.23,583388
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

*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