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
19/06/2026	-0,02%	-0,01	50,99	51,02	50,18	51,02	6K	7
18/06/2026	2,08%	1,04	51,00	50,30	50,30	51,49	20K	13
17/06/2026	-1,17%	-0,59	49,96	49,96	49,96	50,20	5K	7
16/06/2026	1,06%	0,53	50,55	50,01	50,01	50,55	11K	177
15/06/2026	0,22%	0,11	50,02	48,91	48,91	50,08	9K	16
12/06/2026	-1,07%	-0,54	49,91	50,00	49,91	50,01	60K	33
11/06/2026	-0,88%	-0,45	50,45	50,72	50,40	50,72	12K	7
10/06/2026	0,02%	0,01	50,90	50,89	50,70	51,15	764K	1.677
09/06/2026	0,16%	0,08	50,89	50,81	50,57	51,10	32K	566
08/06/2026	0,49%	0,25	50,81	50,56	50,56	50,91	31K	31
05/06/2026	0,82%	0,41	50,56	49,14	49,14	50,56	13K	6
03/06/2026	1,50%	0,74	50,15	49,71	49,61	50,15	18K	80
02/06/2026	0,12%	0,06	49,41	49,51	49,41	49,70	20K	295
01/06/2026	-0,92%	-0,46	49,35	49,35	49,20	49,52	18K	150
29/05/2026	-0,34%	-0,17	49,81	50,11	49,81	50,14	23K	12
28/05/2026	0,14%	0,07	49,98	49,92	49,71	50,10	12K	14
27/05/2026	0,71%	0,35	49,91	50,01	49,90	50,10	89K	98
26/05/2026	0,34%	0,17	49,56	49,39	49,39	49,75	27K	337
25/05/2026	0,00%	0,00	49,39	49,39	49,39	50,01	12K	7
22/05/2026	0,78%	0,38	49,39	49,02	49,02	49,54	38K	159
21/05/2026	0,02%	0,01	49,01	48,96	48,96	49,01	930	3
20/05/2026	-0,81%	-0,40	49,00	49,40	49,00	49,40	55K	84
19/05/2026	0,41%	0,20	49,40	49,18	49,12	49,45	23K	371
18/05/2026	-1,11%	-0,55	49,20	49,25	48,95	49,25	66K	20
15/05/2026	1,20%	0,59	49,75	50,01	49,51	50,01	36K	145
14/05/2026	-0,32%	-0,16	49,16	48,93	48,93	49,21	28K	132
13/05/2026	1,90%	0,92	49,32	50,01	48,31	50,01	35K	53
12/05/2026	-0,12%	-0,06	48,40	48,46	48,23	48,60	215K	1.965
11/05/2026	0,00%	0,00	48,46	48,46	48,46	48,65	4K	9
08/05/2026	-0,41%	-0,20	48,46	48,70	48,46	48,70	3K	7
07/05/2026	-0,10%	-0,05	48,66	48,71	48,61	48,90	67K	13
06/05/2026	0,12%	0,06	48,71	53,09	48,71	53,09	18K	15
05/05/2026	-0,21%	-0,10	48,65	48,61	48,55	48,80	50K	525
04/05/2026	-1,20%	-0,59	48,75	49,34	48,60	49,34	18K	153
30/04/2026	-0,26%	-0,13	49,34	49,68	49,16	49,68	16K	11
29/04/2026	-0,26%	-0,13	49,47	49,60	49,41	49,73	8K	28
28/04/2026	-0,10%	-0,05	49,60	49,70	49,50	49,90	14K	187
27/04/2026	-0,22%	-0,11	49,65	49,36	49,36	49,65	23K	19
24/04/2026	0,08%	0,04	49,76	49,72	49,72	50,10	20K	9
23/04/2026	0,14%	0,07	49,72	53,09	49,50	53,09	5K	10
22/04/2026	-0,08%	-0,04	49,65	49,69	49,45	49,70	46K	574
20/04/2026	-0,16%	-0,08	49,69	49,77	49,69	49,85	35K	187
17/04/2026	-0,06%	-0,03	49,77	49,65	49,65	49,77	3K	4
16/04/2026	-3,56%	-1,84	49,80	49,71	49,71	49,85	11K	5
15/04/2026	-0,58%	-0,30	51,64	49,32	49,32	51,64	50K	733
14/04/2026	4,59%	2,28	51,94	49,66	49,54	51,94	12K	197
13/04/2026	-0,16%	-0,08	49,66	49,90	49,57	50,05	39K	28
10/04/2026	-1,41%	-0,71	49,74	50,45	49,74	50,45	160K	354
09/04/2026	-0,88%	-0,45	50,45	50,90	50,45	50,90	57K	9
08/04/2026	-0,33%	-0,17	50,90	51,01	50,57	51,01	13K	9
07/04/2026	0,12%	0,06	51,07	51,01	51,01	51,25	18K	7
06/04/2026	-0,29%	-0,15	51,01	51,16	51,01	51,16	1K	4
02/04/2026	-2,85%	-1,50	51,16	51,32	51,10	51,35	60K	10
01/04/2026	1,72%	0,89	52,66	51,77	51,77	52,66	55K	22
31/03/2026	-0,38%	-0,20	51,77	52,25	51,74	53,10	166K	433
30/03/2026	0,62%	0,32	51,97	51,82	51,76	52,23	159K	11
27/03/2026	-0,29%	-0,15	51,65	51,56	51,45	51,65	12K	14
26/03/2026	0,10%	0,05	51,80	51,75	51,61	51,85	30K	35
25/03/2026	-1,26%	-0,66	51,75	52,00	51,75	52,00	117K	79
24/03/2026	0,79%	0,41	52,41	52,00	51,81	52,41	71K	1.332
23/03/2026	-0,78%	-0,41	52,00	52,00	51,71	52,00	4K	7
20/03/2026	1,04%	0,54	52,41	51,88	51,88	52,41	6K	5
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	-	-	53,55	53,56	53,46	53,75	31K	85

Date,Open,High,Low,Close,Volume
19-Jun-26,51.02,51.02,50.18,50.99,5674
18-Jun-26,50.30,51.49,50.30,51.00,20399
17-Jun-26,49.96,50.20,49.96,49.96,4986
16-Jun-26,50.01,50.55,50.01,50.55,11288
15-Jun-26,48.91,50.08,48.91,50.02,9411
12-Jun-26,50.00,50.01,49.91,49.91,60057
11-Jun-26,50.72,50.72,50.40,50.45,12466
10-Jun-26,50.89,51.15,50.70,50.90,764380
09-Jun-26,50.81,51.10,50.57,50.89,31965
08-Jun-26,50.56,50.91,50.56,50.81,30737
05-Jun-26,49.14,50.56,49.14,50.56,12717
03-Jun-26,49.71,50.15,49.61,50.15,18216
02-Jun-26,49.51,49.70,49.41,49.41,20487
01-Jun-26,49.35,49.52,49.20,49.35,17760
29-May-26,50.11,50.14,49.81,49.81,23115
28-May-26,49.92,50.10,49.71,49.98,11731
27-May-26,50.01,50.10,49.90,49.91,88789
26-May-26,49.39,49.75,49.39,49.56,26957
25-May-26,49.39,50.01,49.39,49.39,12446
22-May-26,49.02,49.54,49.02,49.39,38133
21-May-26,48.96,49.01,48.96,49.01,930
20-May-26,49.40,49.40,49.00,49.00,54874
19-May-26,49.18,49.45,49.12,49.40,23073
18-May-26,49.25,49.25,48.95,49.20,66302
15-May-26,50.01,50.01,49.51,49.75,35616
14-May-26,48.93,49.21,48.93,49.16,28076
13-May-26,50.01,50.01,48.31,49.32,35326
12-May-26,48.46,48.60,48.23,48.40,214705
11-May-26,48.46,48.65,48.46,48.46,3829
08-May-26,48.70,48.70,48.46,48.46,3252
07-May-26,48.71,48.90,48.61,48.66,66940
06-May-26,53.09,53.09,48.71,48.71,17645
05-May-26,48.61,48.80,48.55,48.65,50333
04-May-26,49.34,49.34,48.60,48.75,18473
30-Apr-26,49.68,49.68,49.16,49.34,16464
29-Apr-26,49.60,49.73,49.41,49.47,8116
28-Apr-26,49.70,49.90,49.50,49.60,14099
27-Apr-26,49.36,49.65,49.36,49.65,22732
24-Apr-26,49.72,50.10,49.72,49.76,19879
23-Apr-26,53.09,53.09,49.50,49.72,4964
22-Apr-26,49.69,49.70,49.45,49.65,45609
20-Apr-26,49.77,49.85,49.69,49.69,35476
17-Apr-26,49.65,49.77,49.65,49.77,3278
16-Apr-26,49.71,49.85,49.71,49.80,11206
15-Apr-26,49.32,51.64,49.32,51.64,50486
14-Apr-26,49.66,51.94,49.54,51.94,11957
13-Apr-26,49.90,50.05,49.57,49.66,39010
10-Apr-26,50.45,50.45,49.74,49.74,159629
09-Apr-26,50.90,50.90,50.45,50.45,56706
08-Apr-26,51.01,51.01,50.57,50.90,13300
07-Apr-26,51.01,51.25,51.01,51.07,17992
06-Apr-26,51.16,51.16,51.01,51.01,1225
02-Apr-26,51.32,51.35,51.10,51.16,60460
01-Apr-26,51.77,52.66,51.77,52.66,54905
31-Mar-26,52.25,53.10,51.74,51.77,166038
30-Mar-26,51.82,52.23,51.76,51.97,158780
27-Mar-26,51.56,51.65,51.45,51.65,12365
26-Mar-26,51.75,51.85,51.61,51.80,30249
25-Mar-26,52.00,52.00,51.75,51.75,116815
24-Mar-26,52.00,52.41,51.81,52.41,71147
23-Mar-26,52.00,52.00,51.71,52.00,3675
20-Mar-26,51.88,52.41,51.88,52.41,5912
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

*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