Cotação atual, histórico e gráfico do papel: BAIQ39

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 BAIQ39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,41%	1,02	73,43	73,43	73,43	73,43	297K	1
18/11/2024	-2,46%	-1,83	72,41	72,41	72,41	72,41	44K	1
14/11/2024	-1,71%	-1,29	74,24	73,97	73,92	74,48	264K	25
13/11/2024	1,22%	0,91	75,53	74,62	74,62	76,72	18K	4
12/11/2024	-0,25%	-0,19	74,62	74,76	74,34	74,76	89K	6
11/11/2024	0,90%	0,67	74,81	77,22	74,60	77,22	1M	9
08/11/2024	-0,04%	-0,03	74,14	76,56	74,14	76,56	750K	5

07/11/2024	2,28%	1,65	74,17	73,48	73,41	74,48	2K	11
06/11/2024	1,06%	0,76	72,52	73,14	72,44	73,40	226K	7
05/11/2024	0,42%	0,30	71,76	73,04	71,60	73,04	156K	5
04/11/2024	-1,37%	-0,99	71,46	73,04	71,29	73,04	303K	5
01/11/2024	2,33%	1,65	72,45	71,82	71,82	72,52	384K	9
31/10/2024	-1,99%	-1,44	70,80	72,00	70,70	72,00	15K	8
30/10/2024	-1,70%	-1,25	72,24	73,85	71,93	73,85	10K	4
29/10/2024	2,74%	1,96	73,49	72,53	72,53	73,49	288K	22
28/10/2024	0,76%	0,54	71,53	71,81	71,47	71,81	50K	5
25/10/2024	0,51%	0,36	70,99	71,54	70,99	71,54	223K	4
24/10/2024	0,28%	0,20	70,63	71,02	70,63	71,02	14K	3
23/10/2024	-1,16%	-0,83	70,43	71,20	70,04	71,20	113K	5
22/10/2024	-0,29%	-0,21	71,26	71,19	71,19	71,26	47K	4
21/10/2024	-0,14%	-0,10	71,47	72,43	71,26	72,43	91K	12
18/10/2024	1,53%	1,08	71,57	70,99	70,99	71,96	156K	9
17/10/2024	-0,66%	-0,47	70,49	72,49	70,49	72,49	236K	13
16/10/2024	0,40%	0,28	70,96	70,80	70,18	70,96	465K	4
15/10/2024	-0,72%	-0,51	70,68	71,45	70,29	71,46	227K	6
14/10/2024	0,18%	0,13	71,19	71,38	70,63	71,39	57K	7
11/10/2024	1,18%	0,83	71,06	71,05	71,05	71,06	96K	2
10/10/2024	-0,07%	-0,05	70,23	70,23	70,23	70,23	163K	1
09/10/2024	1,68%	1,16	70,28	67,98	67,98	70,28	731K	3
08/10/2024	1,22%	0,83	69,12	68,30	68,30	69,12	122K	3
07/10/2024	0,43%	0,29	68,29	68,86	68,01	68,86	51K	7
04/10/2024	1,25%	0,84	68,00	67,72	67,72	68,00	676K	2
03/10/2024	-0,07%	-0,05	67,16	67,16	67,16	67,16	520K	1
02/10/2024	0,69%	0,46	67,21	67,20	67,13	67,21	50K	3
01/10/2024	-0,31%	-0,21	66,75	66,96	66,75	66,96	2M	2
30/09/2024	-0,96%	-0,65	66,96	67,78	66,96	67,78	2K	3
27/09/2024	-0,04%	-0,03	67,61	67,61	67,61	67,61	97K	1
26/09/2024	1,29%	0,86	67,64	67,00	67,00	67,64	185K	3
25/09/2024	2,53%	1,65	66,78	64,48	64,48	66,78	29K	4
24/09/2024	-1,94%	-1,29	65,13	66,42	65,13	66,71	391K	4
23/09/2024	0,80%	0,53	66,42	68,25	66,42	68,25	222K	7
20/09/2024	1,06%	0,69	65,89	65,42	65,42	66,09	329K	4
19/09/2024	1,64%	1,05	65,20	65,12	65,12	65,20	19K	2
18/09/2024	-0,42%	-0,27	64,15	64,19	64,15	64,35	148K	3
17/09/2024	-0,48%	-0,31	64,42	65,16	64,42	65,16	82K	4
16/09/2024	-0,74%	-0,48	64,73	64,61	64,61	64,74	195K	3
13/09/2024	-0,75%	-0,49	65,21	65,52	65,16	65,52	192K	4
12/09/2024	1,15%	0,75	65,70	65,81	65,70	65,81	61K	3
11/09/2024	1,63%	1,04	64,95	63,91	63,91	64,95	241K	7
10/09/2024	2,26%	1,41	63,91	63,32	62,95	63,91	255K	5
09/09/2024	0,53%	0,33	62,50	63,19	62,50	63,19	14K	2
06/09/2024	-2,66%	-1,70	62,17	62,75	61,98	62,75	95K	5
05/09/2024	-0,67%	-0,43	63,87	64,08	63,74	64,08	91K	5
04/09/2024	0,03%	0,02	64,30	64,30	64,30	64,30	12K	1
03/09/2024	-3,66%	-2,44	64,28	64,78	64,28	64,87	176K	4
02/09/2024	-1,68%	-1,14	66,72	66,72	66,72	66,72	200	1
30/08/2024	3,43%	2,25	67,86	68,38	67,86	68,38	340	3
29/08/2024	2,13%	1,37	65,61	65,61	65,61	65,61	632K	1
28/08/2024	-0,77%	-0,50	64,24	64,68	63,95	64,68	202K	5
27/08/2024	0,95%	0,61	64,74	64,08	64,08	64,74	321	3
26/08/2024	-0,94%	-0,61	64,13	64,13	64,13	64,13	134K	1
23/08/2024	-0,61%	-0,40	64,74	65,69	64,74	65,69	346K	6
22/08/2024	-0,05%	-0,03	65,14	65,61	65,14	65,64	1M	3
21/08/2024	1,73%	1,11	65,17	65,17	65,17	65,17	45K	1
19/08/2024	0,09%	0,06	64,06	64,06	64,06	64,06	555K	1
15/08/2024	2,96%	1,84	64,00	63,39	63,30	64,03	378K	7
14/08/2024	-1,52%	-0,96	62,16	61,84	61,84	62,16	552K	3
13/08/2024	3,05%	1,87	63,12	61,95	61,95	63,12	521K	2
09/08/2024	-0,68%	-0,42	61,25	60,60	60,60	61,25	71K	3
08/08/2024	2,42%	1,46	61,67	61,67	61,67	61,67	916K	1
07/08/2024	-1,60%	-0,98	60,21	61,43	60,21	61,43	702K	2
06/08/2024	1,01%	0,61	61,19	60,57	60,57	61,19	190K	2
05/08/2024	-3,15%	-1,97	60,58	61,29	59,50	61,42	77K	8
02/08/2024	-3,44%	-2,23	62,55	62,25	62,00	62,55	183K	5
01/08/2024	-2,19%	-1,45	64,78	65,56	64,78	65,56	792K	5
31/07/2024	4,00%	2,55	66,23	66,86	65,33	66,86	391K	6
30/07/2024	-1,85%	-1,20	63,68	64,48	63,68	64,48	112K	4
26/07/2024	-0,35%	-0,23	64,88	66,80	64,88	66,95	698K	6
25/07/2024	0,46%	0,30	65,11	63,05	63,05	65,11	637K	2
24/07/2024	-6,55%	-4,54	64,81	64,99	64,68	64,99	390K	7
23/07/2024	4,00%	2,67	69,35	66,68	66,22	69,35	213K	5
22/07/2024	1,77%	1,16	66,68	66,08	66,08	66,68	228K	5
19/07/2024	-0,56%	-0,37	65,52	65,52	65,52	65,52	589	1
18/07/2024	0,52%	0,34	65,89	65,79	65,73	65,89	209K	4
17/07/2024	-2,05%	-1,37	65,55	65,59	65,49	65,64	3K	8
16/07/2024	0,28%	0,19	66,92	66,79	66,79	66,92	335K	2
15/07/2024	-0,33%	-0,22	66,73	66,95	66,73	67,55	499K	8
12/07/2024	0,59%	0,39	66,95	67,19	66,95	67,19	484K	2
11/07/2024	-0,42%	-0,28	66,56	66,77	66,29	66,77	156K	4
10/07/2024	0,45%	0,30	66,84	65,20	65,20	66,84	385K	2
09/07/2024	-1,00%	-0,67	66,54	66,68	66,45	66,68	618K	4
08/07/2024	0,15%	0,10	67,21	67,25	66,90	68,25	687K	9
05/07/2024	-0,33%	-0,22	67,11	67,32	67,06	67,32	2M	4
04/07/2024	-0,63%	-0,43	67,33	67,40	67,33	67,40	3K	2
02/07/2024	0,52%	0,35	67,76	68,00	67,76	68,00	1K	2
01/07/2024	1,23%	0,82	67,41	67,30	67,30	67,41	268K	3
28/06/2024	2,16%	1,41	66,59	64,35	64,35	68,12	1M	5
26/06/2024	0,93%	0,60	65,18	65,35	65,18	66,13	131K	3
25/06/2024	2,15%	1,36	64,58	64,41	64,41	64,58	219K	4
24/06/2024	-1,98%	-1,28	63,22	63,52	63,08	63,86	498K	11
21/06/2024	-0,57%	-0,37	64,50	66,17	64,50	66,17	573K	12
20/06/2024	-1,96%	-1,30	64,87	65,15	64,73	65,15	2M	6
19/06/2024	-0,20%	-0,13	66,17	66,30	66,15	66,30	4K	3
18/06/2024	2,11%	1,37	66,30	66,30	66,30	66,30	5K	4
17/06/2024	2,16%	1,37	64,93	63,96	63,96	64,95	569K	5
14/06/2024	0,25%	0,16	63,56	63,53	63,00	63,57	642K	10
13/06/2024	-0,13%	-0,08	63,40	63,80	63,23	63,80	608K	8
12/06/2024	2,64%	1,63	63,48	63,47	63,47	63,48	661K	2
11/06/2024	0,15%	0,09	61,85	61,45	61,45	61,85	463K	3
10/06/2024	2,10%	1,27	61,76	61,76	61,76	61,76	479K	1
07/06/2024	0,02%	0,01	60,49	60,41	60,40	60,85	265K	6
06/06/2024	-0,18%	-0,11	60,48	60,34	60,32	60,48	470K	6
05/06/2024	2,14%	1,27	60,59	58,20	58,20	60,87	339K	8
04/06/2024	1,75%	1,02	59,32	59,32	59,32	59,32	148K	1
03/06/2024	1,00%	0,58	58,30	59,87	58,28	59,87	127K	4
31/05/2024	-3,22%	-1,92	57,72	59,70	57,72	59,70	336K	2
29/05/2024	0,42%	0,25	59,64	59,87	59,13	59,87	286K	8
28/05/2024	-0,35%	-0,21	59,39	59,45	59,16	59,45	515K	8
27/05/2024	-0,27%	-0,16	59,60	59,60	59,60	59,60	298	1
24/05/2024	1,89%	1,11	59,76	59,76	59,76	59,76	160K	5
23/05/2024	-0,56%	-0,33	58,65	58,97	58,65	58,97	303K	2
22/05/2024	0,32%	0,19	58,98	58,98	58,98	58,98	252K	1
21/05/2024	-0,24%	-0,14	58,79	58,80	58,56	58,80	224K	5
20/05/2024	0,74%	0,43	58,93	59,20	58,67	59,87	387K	6
17/05/2024	-0,78%	-0,46	58,50	58,63	58,21	58,63	251K	3
16/05/2024	-0,14%	-0,08	58,96	58,98	58,80	58,98	218K	4
15/05/2024	2,07%	1,20	59,04	59,04	59,04	59,04	210K	1
14/05/2024	0,10%	0,06	57,84	57,84	57,84	57,84	197K	1
13/05/2024	0,59%	0,34	57,78	57,60	57,60	57,78	517K	5
10/05/2024	0,23%	0,13	57,44	57,44	57,44	57,44	528K	1
09/05/2024	1,20%	0,68	57,31	57,26	57,26	57,31	183K	2
08/05/2024	-0,21%	-0,12	56,63	56,21	56,21	56,63	44K	2
07/05/2024	-0,21%	-0,12	56,75	56,95	56,49	56,95	60K	4
06/05/2024	-	-	56,87	56,69	56,69	56,87	39K	3

Date,Open,High,Low,Close,Volume
19-Nov-24,73.43,73.43,73.43,73.43,296877
18-Nov-24,72.41,72.41,72.41,72.41,43952
14-Nov-24,73.97,74.48,73.92,74.24,263927
13-Nov-24,74.62,76.72,74.62,75.53,18364
12-Nov-24,74.76,74.76,74.34,74.62,89192
11-Nov-24,77.22,77.22,74.60,74.81,1161827
08-Nov-24,76.56,76.56,74.14,74.14,749835
07-Nov-24,73.48,74.48,73.41,74.17,2216
06-Nov-24,73.14,73.40,72.44,72.52,225615
05-Nov-24,73.04,73.04,71.60,71.76,156366
04-Nov-24,73.04,73.04,71.29,71.46,302509
01-Nov-24,71.82,72.52,71.82,72.45,383861
31-Oct-24,72.00,72.00,70.70,70.80,14523
30-Oct-24,73.85,73.85,71.93,72.24,9935
29-Oct-24,72.53,73.49,72.53,73.49,287654
28-Oct-24,71.81,71.81,71.47,71.53,50071
25-Oct-24,71.54,71.54,70.99,70.99,222557
24-Oct-24,71.02,71.02,70.63,70.63,13994
23-Oct-24,71.20,71.20,70.04,70.43,112865
22-Oct-24,71.19,71.26,71.19,71.26,47170
21-Oct-24,72.43,72.43,71.26,71.47,91481
18-Oct-24,70.99,71.96,70.99,71.57,155697
17-Oct-24,72.49,72.49,70.49,70.49,236434
16-Oct-24,70.80,70.96,70.18,70.96,464779
15-Oct-24,71.45,71.46,70.29,70.68,227417
14-Oct-24,71.38,71.39,70.63,71.19,56962
11-Oct-24,71.05,71.06,71.05,71.06,95717
10-Oct-24,70.23,70.23,70.23,70.23,162512
09-Oct-24,67.98,70.28,67.98,70.28,731236
08-Oct-24,68.30,69.12,68.30,69.12,121580
07-Oct-24,68.86,68.86,68.01,68.29,51133
04-Oct-24,67.72,68.00,67.72,68.00,676300
03-Oct-24,67.16,67.16,67.16,67.16,519684
02-Oct-24,67.20,67.21,67.13,67.21,50407
01-Oct-24,66.96,66.96,66.75,66.75,1623765
30-Sep-24,67.78,67.78,66.96,66.96,1746
27-Sep-24,67.61,67.61,67.61,67.61,96682
26-Sep-24,67.00,67.64,67.00,67.64,185070
25-Sep-24,64.48,66.78,64.48,66.78,29466
24-Sep-24,66.42,66.71,65.13,65.13,390571
23-Sep-24,68.25,68.25,66.42,66.42,221716
20-Sep-24,65.42,66.09,65.42,65.89,328593
19-Sep-24,65.12,65.20,65.12,65.20,18508
18-Sep-24,64.19,64.35,64.15,64.15,147877
17-Sep-24,65.16,65.16,64.42,64.42,82335
16-Sep-24,64.61,64.74,64.61,64.73,194966
13-Sep-24,65.52,65.52,65.16,65.21,191726
12-Sep-24,65.81,65.81,65.70,65.70,60706
11-Sep-24,63.91,64.95,63.91,64.95,241040
10-Sep-24,63.32,63.91,62.95,63.91,254522
09-Sep-24,63.19,63.19,62.50,62.50,14438
06-Sep-24,62.75,62.75,61.98,62.17,95247
05-Sep-24,64.08,64.08,63.74,63.87,90503
04-Sep-24,64.30,64.30,64.30,64.30,12474
03-Sep-24,64.78,64.87,64.28,64.28,175920
02-Sep-24,66.72,66.72,66.72,66.72,200
30-Aug-24,68.38,68.38,67.86,67.86,340
29-Aug-24,65.61,65.61,65.61,65.61,631824
28-Aug-24,64.68,64.68,63.95,64.24,201904
27-Aug-24,64.08,64.74,64.08,64.74,321
26-Aug-24,64.13,64.13,64.13,64.13,133839
23-Aug-24,65.69,65.69,64.74,64.74,345738
22-Aug-24,65.61,65.64,65.14,65.14,1002116
21-Aug-24,65.17,65.17,65.17,65.17,45227
19-Aug-24,64.06,64.06,64.06,64.06,554567
15-Aug-24,63.39,64.03,63.30,64.00,378016
14-Aug-24,61.84,62.16,61.84,62.16,552170
13-Aug-24,61.95,63.12,61.95,63.12,520971
09-Aug-24,60.60,61.25,60.60,61.25,71346
08-Aug-24,61.67,61.67,61.67,61.67,915552
07-Aug-24,61.43,61.43,60.21,60.21,701688
06-Aug-24,60.57,61.19,60.57,61.19,190176
05-Aug-24,61.29,61.42,59.50,60.58,77209
02-Aug-24,62.25,62.55,62.00,62.55,183165
01-Aug-24,65.56,65.56,64.78,64.78,792424
31-Jul-24,66.86,66.86,65.33,66.23,391339
30-Jul-24,64.48,64.48,63.68,63.68,112216
26-Jul-24,66.80,66.95,64.88,64.88,698200
25-Jul-24,63.05,65.11,63.05,65.11,637477
24-Jul-24,64.99,64.99,64.68,64.81,390000
23-Jul-24,66.68,69.35,66.22,69.35,213177
22-Jul-24,66.08,66.68,66.08,66.68,228271
19-Jul-24,65.52,65.52,65.52,65.52,589
18-Jul-24,65.79,65.89,65.73,65.89,208735
17-Jul-24,65.59,65.64,65.49,65.55,3211
16-Jul-24,66.79,66.92,66.79,66.92,334733
15-Jul-24,66.95,67.55,66.73,66.73,499367
12-Jul-24,67.19,67.19,66.95,66.95,483834
11-Jul-24,66.77,66.77,66.29,66.56,155841
10-Jul-24,65.20,66.84,65.20,66.84,384900
09-Jul-24,66.68,66.68,66.45,66.54,618150
08-Jul-24,67.25,68.25,66.90,67.21,686822
05-Jul-24,67.32,67.32,67.06,67.11,1629837
04-Jul-24,67.40,67.40,67.33,67.33,3433
02-Jul-24,68.00,68.00,67.76,67.76,1152
01-Jul-24,67.30,67.41,67.30,67.41,268393
28-Jun-24,64.35,68.12,64.35,66.59,1007776
26-Jun-24,65.35,66.13,65.18,65.18,130557
25-Jun-24,64.41,64.58,64.41,64.58,219384
24-Jun-24,63.52,63.86,63.08,63.22,498020
21-Jun-24,66.17,66.17,64.50,64.50,572740
20-Jun-24,65.15,65.15,64.73,64.87,1669629
19-Jun-24,66.30,66.30,66.15,66.17,4499
18-Jun-24,66.30,66.30,66.30,66.30,4906
17-Jun-24,63.96,64.95,63.96,64.93,568529
14-Jun-24,63.53,63.57,63.00,63.56,641813
13-Jun-24,63.80,63.80,63.23,63.40,608298
12-Jun-24,63.47,63.48,63.47,63.48,660890
11-Jun-24,61.45,61.85,61.45,61.85,463423
10-Jun-24,61.76,61.76,61.76,61.76,478640
07-Jun-24,60.41,60.85,60.40,60.49,264677
06-Jun-24,60.34,60.48,60.32,60.48,470452
05-Jun-24,58.20,60.87,58.20,60.59,339144
04-Jun-24,59.32,59.32,59.32,59.32,148300
03-Jun-24,59.87,59.87,58.28,58.30,126713
31-May-24,59.70,59.70,57.72,57.72,336128
29-May-24,59.87,59.87,59.13,59.64,286377
28-May-24,59.45,59.45,59.16,59.39,515181
27-May-24,59.60,59.60,59.60,59.60,298
24-May-24,59.76,59.76,59.76,59.76,159559
23-May-24,58.97,58.97,58.65,58.65,302935
22-May-24,58.98,58.98,58.98,58.98,252434
21-May-24,58.80,58.80,58.56,58.79,224226
20-May-24,59.20,59.87,58.67,58.93,386691
17-May-24,58.63,58.63,58.21,58.50,251119
16-May-24,58.98,58.98,58.80,58.96,217914
15-May-24,59.04,59.04,59.04,59.04,210182
14-May-24,57.84,57.84,57.84,57.84,196656
13-May-24,57.60,57.78,57.60,57.78,517038
10-May-24,57.44,57.44,57.44,57.44,527873
09-May-24,57.26,57.31,57.26,57.31,183289
08-May-24,56.21,56.63,56.21,56.63,44037
07-May-24,56.95,56.95,56.49,56.75,60085
06-May-24,56.69,56.87,56.69,56.87,38523

*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: BAIQ39