Cotação atual, histórico e gráfico do papel: BAGG39
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
02/07/2025 | -2,26% | -1,25 | 53,95 | 54,00 | 53,95 | 54,00 | 14K | 2 |
01/07/2025 | 1,12% | 0,61 | 55,20 | 53,92 | 53,72 | 56,88 | 37K | 525 |
26/06/2025 | -0,15% | -0,08 | 54,59 | 54,90 | 54,48 | 54,90 | 18K | 205 |
25/06/2025 | 0,29% | 0,16 | 54,67 | 54,45 | 54,40 | 54,67 | 3K | 6 |
24/06/2025 | 0,48% | 0,26 | 54,51 | 54,25 | 54,19 | 54,51 | 63K | 11 |
23/06/2025 | -0,29% | -0,16 | 54,25 | 53,90 | 53,90 | 54,25 | 1K | 2 |
20/06/2025 | 0,55% | 0,30 | 54,41 | 56,00 | 53,85 | 56,00 | 18K | 183 |
|
17/06/2025 | -0,53% | -0,29 | 54,11 | 53,95 | 53,63 | 54,19 | 14K | 263 |
13/06/2025 | -0,26% | -0,14 | 54,40 | 55,10 | 54,28 | 55,25 | 18K | 196 |
10/06/2025 | 0,91% | 0,49 | 54,54 | 54,32 | 54,05 | 54,59 | 19K | 349 |
09/06/2025 | -0,41% | -0,22 | 54,05 | 54,30 | 54,05 | 54,30 | 1K | 2 |
06/06/2025 | -1,15% | -0,63 | 54,27 | 54,85 | 54,24 | 55,00 | 18K | 191 |
05/06/2025 | -0,44% | -0,24 | 54,90 | 54,81 | 54,78 | 54,90 | 4K | 68 |
03/06/2025 | -0,83% | -0,46 | 55,14 | 55,68 | 55,08 | 55,80 | 41K | 108 |
02/06/2025 | 0,87% | 0,48 | 55,60 | 58,97 | 55,60 | 59,16 | 40K | 348 |
29/05/2025 | -0,47% | -0,26 | 55,12 | 55,12 | 55,12 | 55,12 | 496 | 1 |
27/05/2025 | 0,54% | 0,30 | 55,38 | 55,38 | 55,38 | 55,38 | 20K | 5 |
23/05/2025 | 0,47% | 0,26 | 55,08 | 55,98 | 55,05 | 56,40 | 19K | 196 |
22/05/2025 | 0,00% | 0,00 | 54,82 | 54,82 | 54,82 | 54,82 | 438 | 1 |
21/05/2025 | -1,23% | -0,68 | 54,82 | 54,82 | 54,82 | 54,82 | 25K | 1 |
20/05/2025 | 0,33% | 0,18 | 55,50 | 55,32 | 55,32 | 55,62 | 3K | 51 |
19/05/2025 | -0,27% | -0,15 | 55,32 | 55,20 | 55,03 | 55,32 | 32K | 578 |
16/05/2025 | 1,59% | 0,87 | 55,47 | 55,98 | 55,46 | 56,16 | 18K | 187 |
15/05/2025 | -0,46% | -0,25 | 54,60 | 54,60 | 54,60 | 54,60 | 491 | 1 |
14/05/2025 | -0,53% | -0,29 | 54,85 | 54,85 | 54,85 | 54,85 | 548 | 1 |
12/05/2025 | -0,45% | -0,25 | 55,14 | 55,41 | 55,14 | 55,50 | 8K | 6 |
09/05/2025 | 0,07% | 0,04 | 55,39 | 55,68 | 55,33 | 55,80 | 18K | 190 |
08/05/2025 | -0,16% | -0,09 | 55,35 | 55,35 | 55,35 | 55,35 | 442 | 1 |
05/05/2025 | -0,20% | -0,11 | 55,44 | 55,32 | 55,28 | 55,44 | 2K | 40 |
02/05/2025 | -0,77% | -0,43 | 55,55 | 59,03 | 55,34 | 59,04 | 19K | 194 |
28/04/2025 | 0,00% | 0,00 | 55,98 | 55,85 | 55,85 | 56,32 | 13K | 185 |
22/04/2025 | -2,27% | -1,30 | 55,98 | 56,34 | 55,88 | 56,38 | 29K | 517 |
17/04/2025 | 0,02% | 0,01 | 57,28 | 57,28 | 57,28 | 57,28 | 18K | 1 |
14/04/2025 | 0,54% | 0,31 | 57,27 | 56,97 | 56,96 | 57,36 | 14K | 249 |
11/04/2025 | -2,53% | -1,48 | 56,96 | 56,97 | 56,96 | 56,97 | 2K | 3 |
08/04/2025 | 3,49% | 1,97 | 58,44 | 56,36 | 56,36 | 58,44 | 1K | 4 |
26/03/2025 | -0,91% | -0,52 | 56,47 | 56,47 | 56,47 | 56,47 | 20K | 1 |
12/03/2025 | -2,95% | -1,73 | 56,99 | 57,30 | 56,99 | 57,30 | 115K | 2 |
21/01/2025 | -0,20% | -0,12 | 58,72 | 58,72 | 58,72 | 58,72 | 11K | 1 |
16/01/2025 | 0,48% | 0,28 | 58,84 | 58,84 | 58,84 | 58,84 | 235 | 2 |
13/01/2025 | -2,16% | -1,29 | 58,56 | 58,56 | 58,56 | 58,56 | 175 | 1 |
02/01/2025 | 0,59% | 0,35 | 59,85 | 59,90 | 59,85 | 59,90 | 119 | 2 |
11/12/2024 | -0,53% | -0,32 | 59,50 | 59,50 | 59,50 | 59,50 | 476K | 8 |
10/12/2024 | 0,00% | 0,00 | 59,82 | 59,82 | 59,82 | 59,82 | 990K | 181 |
04/12/2024 | -0,81% | -0,49 | 59,82 | 59,60 | 59,60 | 59,82 | 990K | 27 |
29/11/2024 | 5,94% | 3,38 | 60,31 | 60,31 | 60,31 | 60,31 | 3K | 1 |
21/11/2024 | -0,23% | -0,13 | 56,93 | 56,93 | 56,93 | 56,93 | 7K | 1 |
01/11/2024 | 0,63% | 0,36 | 57,06 | 57,06 | 57,06 | 57,06 | 570 | 1 |
31/10/2024 | 0,21% | 0,12 | 56,70 | 56,63 | 56,63 | 56,70 | 1K | 2 |
22/10/2024 | 0,64% | 0,36 | 56,58 | 56,58 | 56,58 | 56,58 | 19K | 2 |
30/09/2024 | 0,00% | 0,00 | 56,22 | 55,31 | 55,31 | 58,47 | 227K | 6 |
23/09/2024 | 1,74% | 0,96 | 56,22 | 56,22 | 56,22 | 56,22 | 5K | 1 |
21/08/2024 | -1,29% | -0,72 | 55,26 | 55,26 | 55,26 | 55,26 | 13K | 1 |
07/08/2024 | 0,39% | 0,22 | 55,98 | 55,98 | 55,98 | 55,98 | 559 | 1 |
26/07/2024 | 13,91% | 6,81 | 55,76 | 55,70 | 55,59 | 55,77 | 28K | 5 |
28/03/2024 | 2,94% | 1,40 | 48,95 | 46,55 | 46,55 | 48,95 | 2K | 2 |
13/10/2023 | -1,23% | -0,59 | 47,55 | 47,55 | 47,55 | 47,55 | 951 | 1 |
09/10/2023 | 1,99% | 0,94 | 48,14 | 48,14 | 48,14 | 48,14 | 48 | 1 |
11/09/2023 | -0,48% | -0,23 | 47,20 | 47,20 | 47,20 | 47,20 | 519 | 2 |
26/06/2023 | - | - | 47,43 | 47,51 | 47,43 | 47,51 | 94 | 2 |
Date,Open,High,Low,Close,Volume
02-Jul-25,54.00,54.00,53.95,53.95,14027
01-Jul-25,53.92,56.88,53.72,55.20,37391
26-Jun-25,54.90,54.90,54.48,54.59,17962
25-Jun-25,54.45,54.67,54.40,54.67,2947
24-Jun-25,54.25,54.51,54.19,54.51,62915
23-Jun-25,53.90,54.25,53.90,54.25,1458
20-Jun-25,56.00,56.00,53.85,54.41,17992
17-Jun-25,53.95,54.19,53.63,54.11,14172
13-Jun-25,55.10,55.25,54.28,54.40,17983
10-Jun-25,54.32,54.59,54.05,54.54,18995
09-Jun-25,54.30,54.30,54.05,54.05,1300
06-Jun-25,54.85,55.00,54.24,54.27,18326
05-Jun-25,54.81,54.90,54.78,54.90,3727
03-Jun-25,55.68,55.80,55.08,55.14,40535
02-Jun-25,58.97,59.16,55.60,55.60,40121
29-May-25,55.12,55.12,55.12,55.12,496
27-May-25,55.38,55.38,55.38,55.38,19659
23-May-25,55.98,56.40,55.05,55.08,18556
22-May-25,54.82,54.82,54.82,54.82,438
21-May-25,54.82,54.82,54.82,54.82,25217
20-May-25,55.32,55.62,55.32,55.50,2828
19-May-25,55.20,55.32,55.03,55.32,31882
16-May-25,55.98,56.16,55.46,55.47,17977
15-May-25,54.60,54.60,54.60,54.60,491
14-May-25,54.85,54.85,54.85,54.85,548
12-May-25,55.41,55.50,55.14,55.14,7878
09-May-25,55.68,55.80,55.33,55.39,17963
08-May-25,55.35,55.35,55.35,55.35,442
05-May-25,55.32,55.44,55.28,55.44,2213
02-May-25,59.03,59.04,55.34,55.55,19141
28-Apr-25,55.85,56.32,55.85,55.98,12519
22-Apr-25,56.34,56.38,55.88,55.98,29005
17-Apr-25,57.28,57.28,57.28,57.28,17756
14-Apr-25,56.97,57.36,56.96,57.27,14244
11-Apr-25,56.97,56.97,56.96,56.96,1993
08-Apr-25,56.36,58.44,56.36,58.44,1148
26-Mar-25,56.47,56.47,56.47,56.47,20329
12-Mar-25,57.30,57.30,56.99,56.99,115055
21-Jan-25,58.72,58.72,58.72,58.72,10569
16-Jan-25,58.84,58.84,58.84,58.84,235
13-Jan-25,58.56,58.56,58.56,58.56,175
02-Jan-25,59.90,59.90,59.85,59.85,119
11-Dec-24,59.50,59.50,59.50,59.50,476000
10-Dec-24,59.82,59.82,59.82,59.82,990021
04-Dec-24,59.60,59.82,59.60,59.82,990059
29-Nov-24,60.31,60.31,60.31,60.31,3015
21-Nov-24,56.93,56.93,56.93,56.93,7400
01-Nov-24,57.06,57.06,57.06,57.06,570
31-Oct-24,56.63,56.70,56.63,56.70,1133
22-Oct-24,56.58,56.58,56.58,56.58,19237
30-Sep-24,55.31,58.47,55.31,56.22,226650
23-Sep-24,56.22,56.22,56.22,56.22,5059
21-Aug-24,55.26,55.26,55.26,55.26,12709
07-Aug-24,55.98,55.98,55.98,55.98,559
26-Jul-24,55.70,55.77,55.59,55.76,27858
28-Mar-24,46.55,48.95,46.55,48.95,1910
13-Oct-23,47.55,47.55,47.55,47.55,951
09-Oct-23,48.14,48.14,48.14,48.14,48
11-Sep-23,47.20,47.20,47.20,47.20,519
26-Jun-23,47.51,47.51,47.43,47.43,94
*exoneração de responsabilidade e termos de uso