Cotação atual, histórico e gráfico do papel: BAGG39

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 BAGG39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/03/2026	-0,63%	-0,33	51,87	52,65	51,87	52,65	45K	15
18/03/2026	0,77%	0,40	52,20	52,10	51,67	52,20	21K	40
17/03/2026	-0,38%	-0,20	51,80	52,00	51,75	52,15	132K	228
16/03/2026	-1,61%	-0,85	52,00	52,85	52,00	52,85	32K	73
13/03/2026	1,54%	0,80	52,85	52,00	51,87	52,85	21K	3
12/03/2026	0,97%	0,50	52,05	51,77	51,71	52,05	66K	12
11/03/2026	-0,19%	-0,10	51,55	51,56	51,31	51,56	31K	9

10/03/2026	-0,67%	-0,35	51,65	52,00	51,55	52,00	303K	2.483
09/03/2026	-1,08%	-0,57	52,00	52,57	52,00	52,57	28K	15
06/03/2026	-0,38%	-0,20	52,57	52,92	52,57	52,92	16K	11
05/03/2026	0,69%	0,36	52,77	52,90	52,77	53,19	26K	30
04/03/2026	0,79%	0,41	52,41	52,41	52,41	52,46	15K	7
03/03/2026	0,58%	0,30	52,00	51,70	51,70	53,85	268K	2.096
02/03/2026	-0,27%	-0,14	51,70	51,84	51,70	53,50	18K	52
27/02/2026	-0,65%	-0,34	51,84	52,01	51,80	52,26	11K	32
26/02/2026	0,54%	0,28	52,18	52,07	52,07	52,38	13K	115
25/02/2026	-0,75%	-0,39	51,90	51,99	51,76	52,13	24K	273
24/02/2026	-0,11%	-0,06	52,29	52,45	52,05	52,45	903K	2.041
23/02/2026	-0,10%	-0,05	52,35	52,03	51,86	52,40	32K	47
20/02/2026	-0,85%	-0,45	52,40	52,75	52,16	52,75	13K	25
19/02/2026	-0,36%	-0,19	52,85	52,80	52,70	52,90	36K	226
18/02/2026	0,17%	0,09	53,04	50,30	50,30	53,04	8K	29
13/02/2026	0,86%	0,45	52,95	52,41	52,41	53,10	58K	219
12/02/2026	0,77%	0,40	52,50	52,00	51,81	52,55	83K	327
11/02/2026	-0,10%	-0,05	52,10	52,10	52,05	52,15	25K	69
10/02/2026	0,46%	0,24	52,15	52,11	52,06	52,49	259K	1.697
09/02/2026	-0,84%	-0,44	51,91	51,86	51,86	52,01	11K	10
06/02/2026	-0,66%	-0,35	52,35	52,36	52,16	52,36	4K	5
05/02/2026	0,48%	0,25	52,70	52,26	52,26	52,70	13K	27
04/02/2026	0,21%	0,11	52,45	49,74	49,74	52,55	4K	11
03/02/2026	0,46%	0,24	52,34	52,06	51,89	52,45	52K	926
02/02/2026	-0,78%	-0,41	52,10	52,15	52,10	55,78	1K	15
30/01/2026	1,08%	0,56	52,51	52,03	52,03	52,51	25K	5
29/01/2026	-0,56%	-0,29	51,95	51,85	51,85	52,26	4K	7
28/01/2026	-0,02%	-0,01	52,24	51,85	51,85	52,25	19K	67
27/01/2026	-1,06%	-0,56	52,25	52,79	52,20	52,79	160K	192
26/01/2026	0,00%	0,00	52,81	52,86	52,76	53,00	14K	6
23/01/2026	-0,45%	-0,24	52,81	52,76	52,76	53,05	9K	5
22/01/2026	-0,47%	-0,25	53,05	53,25	53,05	53,25	50K	2
21/01/2026	-0,84%	-0,45	53,30	51,87	51,87	53,33	13K	8
20/01/2026	5,33%	2,72	53,75	53,75	53,60	53,85	57K	1.017
19/01/2026	-4,99%	-2,68	51,03	51,02	50,00	51,03	2K	4
16/01/2026	-0,35%	-0,19	53,71	53,71	53,71	53,71	537	1
15/01/2026	-0,55%	-0,30	53,90	53,91	53,86	53,91	5K	3
14/01/2026	0,61%	0,33	54,20	53,40	53,40	54,20	7K	11
13/01/2026	0,32%	0,17	53,87	53,71	53,71	54,05	29K	6
12/01/2026	0,17%	0,09	53,70	53,99	53,65	54,05	119K	1.807
09/01/2026	-0,46%	-0,25	53,61	53,56	53,56	53,61	1K	2
08/01/2026	-0,44%	-0,24	53,86	54,05	53,86	54,05	5K	3
07/01/2026	0,73%	0,39	54,10	53,75	53,75	54,24	7K	12
06/01/2026	-0,65%	-0,35	53,71	53,56	53,56	53,71	8K	3
05/01/2026	0,00%	0,00	54,06	54,26	54,06	54,26	2K	2
02/01/2026	-2,07%	-1,14	54,06	52,44	52,44	54,50	12K	4
30/12/2025	-0,88%	-0,49	55,20	55,20	55,14	55,41	48K	875
29/12/2025	0,65%	0,36	55,69	55,33	55,33	55,75	2K	7
26/12/2025	0,02%	0,01	55,33	55,32	55,32	55,48	92K	3
23/12/2025	-0,56%	-0,31	55,32	55,51	55,32	55,68	395K	32
22/12/2025	1,33%	0,73	55,63	54,90	54,90	55,88	1M	6
19/12/2025	-0,60%	-0,33	54,90	54,90	54,90	54,90	22K	1
18/12/2025	0,20%	0,11	55,23	55,31	55,17	55,48	5K	11
17/12/2025	0,93%	0,51	55,12	55,15	55,12	55,31	3K	4
16/12/2025	0,98%	0,53	54,61	54,50	54,50	54,75	34K	9
15/12/2025	0,33%	0,18	54,08	53,75	53,75	54,08	2K	3
12/12/2025	-0,28%	-0,15	53,90	53,50	53,50	54,00	9K	12
11/12/2025	-1,19%	-0,65	54,05	54,15	54,00	54,25	7K	5
10/12/2025	0,55%	0,30	54,70	54,00	54,00	54,84	8K	6
09/12/2025	0,28%	0,15	54,40	54,95	54,16	55,05	64K	1.181
08/12/2025	0,37%	0,20	54,25	54,00	53,95	54,25	3K	4
05/12/2025	1,87%	0,99	54,05	53,06	53,06	54,05	2K	4
04/12/2025	-0,21%	-0,11	53,06	52,98	52,96	53,43	5K	6
03/12/2025	-0,71%	-0,38	53,17	53,21	53,11	53,45	8K	8
02/12/2025	-0,52%	-0,28	53,55	53,56	53,46	53,75	31K	85
01/12/2025	1,18%	0,63	53,83	53,13	53,13	53,83	4K	4
28/11/2025	-5,76%	-3,25	53,20	54,01	53,20	54,01	125K	7
27/11/2025	5,00%	2,69	56,45	56,45	56,45	56,45	5K	2
26/11/2025	-0,72%	-0,39	53,76	53,84	53,76	54,37	6K	19
25/11/2025	-0,11%	-0,06	54,15	51,50	51,50	54,65	59K	958
24/11/2025	-0,35%	-0,19	54,21	54,21	54,21	54,40	16K	5
21/11/2025	1,49%	0,80	54,40	54,34	54,06	54,40	15K	5
19/11/2025	0,47%	0,25	53,60	53,64	53,46	53,65	133K	5
18/11/2025	-0,09%	-0,05	53,35	53,23	53,23	53,68	26K	477
17/11/2025	0,66%	0,35	53,40	53,11	53,11	53,40	2K	3
14/11/2025	-0,28%	-0,15	53,05	53,06	52,80	53,06	3K	5
13/11/2025	-0,09%	-0,05	53,20	52,91	52,87	53,20	87K	1.554
12/11/2025	0,55%	0,29	53,25	53,29	53,25	53,29	2K	3
11/11/2025	-0,49%	-0,26	52,96	53,00	52,96	53,00	582	2
10/11/2025	-0,58%	-0,31	53,22	52,91	52,91	53,46	4K	6
07/11/2025	-0,07%	-0,04	53,53	53,64	53,53	53,70	2K	4
06/11/2025	0,22%	0,12	53,57	53,84	53,57	53,84	1K	2
05/11/2025	-1,02%	-0,55	53,45	54,00	53,45	54,00	2K	12
04/11/2025	0,00%	0,00	54,00	54,08	53,90	54,15	9K	97
03/11/2025	-0,64%	-0,35	54,00	54,90	54,00	54,98	1K	6
31/10/2025	0,63%	0,34	54,35	54,25	53,95	54,85	104K	1.661
30/10/2025	-0,26%	-0,14	54,01	54,33	54,01	54,33	6K	3
29/10/2025	-0,11%	-0,06	54,15	54,15	54,15	54,25	81K	1.386
28/10/2025	-0,44%	-0,24	54,21	54,45	54,19	54,45	19K	162
27/10/2025	-0,27%	-0,15	54,45	54,21	54,21	54,50	107K	966
24/10/2025	0,42%	0,23	54,60	54,50	54,50	54,60	7K	2
23/10/2025	-0,26%	-0,14	54,37	54,31	54,31	54,37	2K	3
22/10/2025	-0,16%	-0,09	54,51	54,35	54,35	54,51	1K	2
21/10/2025	0,65%	0,35	54,60	54,66	54,43	54,75	12K	36
20/10/2025	-0,55%	-0,30	54,25	51,83	51,83	54,45	117K	25
17/10/2025	-0,82%	-0,45	54,55	54,91	54,55	54,91	1K	2
16/10/2025	0,16%	0,09	55,00	54,61	54,57	55,20	4K	4
15/10/2025	-0,53%	-0,29	54,91	54,85	54,83	55,14	7K	5
14/10/2025	0,33%	0,18	55,20	55,48	55,01	55,50	5K	74
13/10/2025	-0,20%	-0,11	55,02	54,79	54,75	55,14	51K	690
10/10/2025	2,62%	1,41	55,13	54,55	54,55	55,32	4K	6
09/10/2025	0,07%	0,04	53,72	53,68	53,51	53,95	191K	1.845
08/10/2025	0,22%	0,12	53,68	53,56	53,56	53,68	32K	2
07/10/2025	0,68%	0,36	53,56	53,29	53,29	53,56	1K	3
06/10/2025	-0,76%	-0,41	53,20	53,20	53,20	53,20	3K	2
03/10/2025	0,66%	0,35	53,61	53,36	53,36	53,61	1K	2
02/10/2025	0,19%	0,10	53,26	53,26	53,26	53,26	319	1
01/10/2025	-0,67%	-0,36	53,16	53,55	53,16	53,58	17K	5
30/09/2025	0,00%	0,00	53,52	53,58	53,26	53,70	49K	97
29/09/2025	-0,06%	-0,03	53,52	53,40	53,40	53,77	242K	1.195
26/09/2025	0,28%	0,15	53,55	53,40	53,28	53,65	19K	339
25/09/2025	-0,09%	-0,05	53,40	53,40	53,40	53,40	54K	2
24/09/2025	0,66%	0,35	53,45	53,45	53,45	53,45	5K	1
23/09/2025	-0,84%	-0,45	53,10	53,34	53,00	53,35	3K	45
22/09/2025	0,09%	0,05	53,55	53,60	53,52	53,75	130K	407
19/09/2025	0,75%	0,40	53,50	53,55	53,28	53,70	19K	339
18/09/2025	-0,65%	-0,35	53,10	53,25	53,00	53,25	54K	4
17/09/2025	0,28%	0,15	53,45	53,49	53,45	53,49	640	4
16/09/2025	-0,74%	-0,40	53,30	53,65	53,28	53,65	25K	157
15/09/2025	-0,37%	-0,20	53,70	53,80	53,60	53,80	10K	190
12/09/2025	-0,55%	-0,30	53,90	54,45	53,84	54,45	22K	335
11/09/2025	0,00%	0,00	54,20	54,01	54,01	54,20	540	2
10/09/2025	-0,37%	-0,20	54,20	54,40	54,20	54,40	6K	3
09/09/2025	-0,27%	-0,15	54,40	54,52	54,35	54,70	51K	925
08/09/2025	0,55%	0,30	54,55	54,96	54,50	54,96	18K	329
05/09/2025	0,37%	0,20	54,25	53,83	53,83	54,25	14K	2
03/09/2025	-	-	54,05	54,01	54,01	54,05	2K	2

Date,Open,High,Low,Close,Volume
19-Mar-26,52.65,52.65,51.87,51.87,44658
18-Mar-26,52.10,52.20,51.67,52.20,21340
17-Mar-26,52.00,52.15,51.75,51.80,131700
16-Mar-26,52.85,52.85,52.00,52.00,32132
13-Mar-26,52.00,52.85,51.87,52.85,20791
12-Mar-26,51.77,52.05,51.71,52.05,66127
11-Mar-26,51.56,51.56,51.31,51.55,31419
10-Mar-26,52.00,52.00,51.55,51.65,302884
09-Mar-26,52.57,52.57,52.00,52.00,27592
06-Mar-26,52.92,52.92,52.57,52.57,15774
05-Mar-26,52.90,53.19,52.77,52.77,25914
04-Mar-26,52.41,52.46,52.41,52.41,14998
03-Mar-26,51.70,53.85,51.70,52.00,268346
02-Mar-26,51.84,53.50,51.70,51.70,18177
27-Feb-26,52.01,52.26,51.80,51.84,11270
26-Feb-26,52.07,52.38,52.07,52.18,12665
25-Feb-26,51.99,52.13,51.76,51.90,24364
24-Feb-26,52.45,52.45,52.05,52.29,902853
23-Feb-26,52.03,52.40,51.86,52.35,32470
20-Feb-26,52.75,52.75,52.16,52.40,12868
19-Feb-26,52.80,52.90,52.70,52.85,35530
18-Feb-26,50.30,53.04,50.30,53.04,8311
13-Feb-26,52.41,53.10,52.41,52.95,58149
12-Feb-26,52.00,52.55,51.81,52.50,82691
11-Feb-26,52.10,52.15,52.05,52.10,25158
10-Feb-26,52.11,52.49,52.06,52.15,258923
09-Feb-26,51.86,52.01,51.86,51.91,11120
06-Feb-26,52.36,52.36,52.16,52.35,3557
05-Feb-26,52.26,52.70,52.26,52.70,13427
04-Feb-26,49.74,52.55,49.74,52.45,3902
03-Feb-26,52.06,52.45,51.89,52.34,52082
02-Feb-26,52.15,55.78,52.10,52.10,1436
30-Jan-26,52.03,52.51,52.03,52.51,24760
29-Jan-26,51.85,52.26,51.85,51.95,3539
28-Jan-26,51.85,52.25,51.85,52.24,18625
27-Jan-26,52.79,52.79,52.20,52.25,160332
26-Jan-26,52.86,53.00,52.76,52.81,14491
23-Jan-26,52.76,53.05,52.76,52.81,9363
22-Jan-26,53.25,53.25,53.05,53.05,49575
21-Jan-26,51.87,53.33,51.87,53.30,13354
20-Jan-26,53.75,53.85,53.60,53.75,56876
19-Jan-26,51.02,51.03,50.00,51.03,2183
16-Jan-26,53.71,53.71,53.71,53.71,537
15-Jan-26,53.91,53.91,53.86,53.90,5440
14-Jan-26,53.40,54.20,53.40,54.20,6583
13-Jan-26,53.71,54.05,53.71,53.87,28687
12-Jan-26,53.99,54.05,53.65,53.70,118683
09-Jan-26,53.56,53.61,53.56,53.61,1018
08-Jan-26,54.05,54.05,53.86,53.86,4525
07-Jan-26,53.75,54.24,53.75,54.10,6607
06-Jan-26,53.56,53.71,53.56,53.71,7505
05-Jan-26,54.26,54.26,54.06,54.06,2110
02-Jan-26,52.44,54.50,52.44,54.06,12108
30-Dec-25,55.20,55.41,55.14,55.20,48357
29-Dec-25,55.33,55.75,55.33,55.69,2057
26-Dec-25,55.32,55.48,55.32,55.33,91539
23-Dec-25,55.51,55.68,55.32,55.32,394595
22-Dec-25,54.90,55.88,54.90,55.63,1105868
19-Dec-25,54.90,54.90,54.90,54.90,21795
18-Dec-25,55.31,55.48,55.17,55.23,4986
17-Dec-25,55.15,55.31,55.12,55.12,3091
16-Dec-25,54.50,54.75,54.50,54.61,33719
15-Dec-25,53.75,54.08,53.75,54.08,1507
12-Dec-25,53.50,54.00,53.50,53.90,8591
11-Dec-25,54.15,54.25,54.00,54.05,7082
10-Dec-25,54.00,54.84,54.00,54.70,7862
09-Dec-25,54.95,55.05,54.16,54.40,64353
08-Dec-25,54.00,54.25,53.95,54.25,2917
05-Dec-25,53.06,54.05,53.06,54.05,2090
04-Dec-25,52.98,53.43,52.96,53.06,5456
03-Dec-25,53.21,53.45,53.11,53.17,7973
02-Dec-25,53.56,53.75,53.46,53.55,30710
01-Dec-25,53.13,53.83,53.13,53.83,4184
28-Nov-25,54.01,54.01,53.20,53.20,124824
27-Nov-25,56.45,56.45,56.45,56.45,5136
26-Nov-25,53.84,54.37,53.76,53.76,6203
25-Nov-25,51.50,54.65,51.50,54.15,58615
24-Nov-25,54.21,54.40,54.21,54.21,15612
21-Nov-25,54.34,54.40,54.06,54.40,15167
19-Nov-25,53.64,53.65,53.46,53.60,133252
18-Nov-25,53.23,53.68,53.23,53.35,26039
17-Nov-25,53.11,53.40,53.11,53.40,2390
14-Nov-25,53.06,53.06,52.80,53.05,2593
13-Nov-25,52.91,53.20,52.87,53.20,87207
12-Nov-25,53.29,53.29,53.25,53.25,1917
11-Nov-25,53.00,53.00,52.96,52.96,582
10-Nov-25,52.91,53.46,52.91,53.22,3822
07-Nov-25,53.64,53.70,53.53,53.53,1608
06-Nov-25,53.84,53.84,53.57,53.57,1071
05-Nov-25,54.00,54.00,53.45,53.45,1609
04-Nov-25,54.08,54.15,53.90,54.00,8857
03-Nov-25,54.90,54.98,54.00,54.00,1258
31-Oct-25,54.25,54.85,53.95,54.35,103949
30-Oct-25,54.33,54.33,54.01,54.01,6450
29-Oct-25,54.15,54.25,54.15,54.15,80932
28-Oct-25,54.45,54.45,54.19,54.21,19253
27-Oct-25,54.21,54.50,54.21,54.45,106835
24-Oct-25,54.50,54.60,54.50,54.60,6596
23-Oct-25,54.31,54.37,54.31,54.37,1521
22-Oct-25,54.35,54.51,54.35,54.51,1088
21-Oct-25,54.66,54.75,54.43,54.60,12383
20-Oct-25,51.83,54.45,51.83,54.25,116688
17-Oct-25,54.91,54.91,54.55,54.55,1094
16-Oct-25,54.61,55.20,54.57,55.00,3954
15-Oct-25,54.85,55.14,54.83,54.91,6937
14-Oct-25,55.48,55.50,55.01,55.20,5138
13-Oct-25,54.79,55.14,54.75,55.02,50999
10-Oct-25,54.55,55.32,54.55,55.13,3736
09-Oct-25,53.68,53.95,53.51,53.72,191037
08-Oct-25,53.56,53.68,53.56,53.68,32315
07-Oct-25,53.29,53.56,53.29,53.56,1120
06-Oct-25,53.20,53.20,53.20,53.20,3138
03-Oct-25,53.36,53.61,53.36,53.61,1338
02-Oct-25,53.26,53.26,53.26,53.26,319
01-Oct-25,53.55,53.58,53.16,53.16,16979
30-Sep-25,53.58,53.70,53.26,53.52,49028
29-Sep-25,53.40,53.77,53.40,53.52,241764
26-Sep-25,53.40,53.65,53.28,53.55,19329
25-Sep-25,53.40,53.40,53.40,53.40,53880
24-Sep-25,53.45,53.45,53.45,53.45,4810
23-Sep-25,53.34,53.35,53.00,53.10,3349
22-Sep-25,53.60,53.75,53.52,53.55,129598
19-Sep-25,53.55,53.70,53.28,53.50,19313
18-Sep-25,53.25,53.25,53.00,53.10,54311
17-Sep-25,53.49,53.49,53.45,53.45,640
16-Sep-25,53.65,53.65,53.28,53.30,24735
15-Sep-25,53.80,53.80,53.60,53.70,10199
12-Sep-25,54.45,54.45,53.84,53.90,21858
11-Sep-25,54.01,54.20,54.01,54.20,540
10-Sep-25,54.40,54.40,54.20,54.20,5857
09-Sep-25,54.52,54.70,54.35,54.40,51063
08-Sep-25,54.96,54.96,54.50,54.55,17979
05-Sep-25,53.83,54.25,53.83,54.25,13827
03-Sep-25,54.01,54.05,54.01,54.05,2323

*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: BAGG39