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
05/05/2026	1,36%	0,64	47,85	47,21	47,21	48,02	57K	285
04/05/2026	2,45%	1,13	47,21	46,50	46,50	47,58	214K	119
30/04/2026	0,66%	0,30	46,08	46,00	45,50	46,08	29K	11
29/04/2026	1,24%	0,56	45,78	45,22	45,22	45,83	17K	26
28/04/2026	-1,50%	-0,69	45,22	45,90	44,96	45,90	47K	154
27/04/2026	0,33%	0,15	45,91	44,85	44,85	45,91	264K	29
24/04/2026	2,46%	1,10	45,76	45,20	45,20	45,94	294K	126

23/04/2026	-1,46%	-0,66	44,66	45,78	44,20	45,78	18K	17
22/04/2026	1,46%	0,65	45,32	43,77	43,77	45,49	53K	276
20/04/2026	-0,38%	-0,17	44,67	45,20	44,37	45,20	158K	205
17/04/2026	1,10%	0,49	44,84	43,54	43,54	45,23	603K	531
16/04/2026	0,98%	0,43	44,35	44,00	44,00	44,69	4M	159
15/04/2026	1,83%	0,79	43,92	43,13	42,86	43,92	65K	382
14/04/2026	2,62%	1,10	43,13	42,87	41,94	43,15	42K	122
13/04/2026	2,51%	1,03	42,03	41,00	40,56	42,03	166K	107
10/04/2026	-1,70%	-0,71	41,00	41,95	41,00	41,95	715K	1.276
09/04/2026	-3,00%	-1,29	41,71	42,99	41,33	42,99	842K	54
08/04/2026	2,41%	1,01	43,00	42,41	42,04	43,00	716K	179
07/04/2026	2,64%	1,08	41,99	40,42	40,39	41,99	66K	46
06/04/2026	0,86%	0,35	40,91	40,69	40,69	41,06	280K	24
02/04/2026	-4,34%	-1,84	40,56	42,34	39,33	42,34	157K	89
01/04/2026	1,36%	0,57	42,40	41,83	40,55	42,40	20K	29
31/03/2026	6,95%	2,72	41,83	40,44	39,39	41,83	448K	874
30/03/2026	-1,61%	-0,64	39,11	39,75	38,98	39,75	533K	68
27/03/2026	-2,19%	-0,89	39,75	40,01	39,64	40,23	931K	76
26/03/2026	-6,19%	-2,68	40,64	43,27	40,62	43,27	1M	175
25/03/2026	-0,16%	-0,07	43,32	42,30	41,61	43,32	487K	184
24/03/2026	2,41%	1,02	43,39	42,37	41,56	43,39	616K	709
23/03/2026	2,42%	1,00	42,37	41,48	41,48	42,73	1M	192
20/03/2026	-3,79%	-1,63	41,37	42,33	41,37	42,39	820K	91
19/03/2026	1,58%	0,67	43,00	42,53	42,27	43,00	351K	131
18/03/2026	-2,69%	-1,17	42,33	43,94	42,33	43,94	717K	53
17/03/2026	-1,11%	-0,49	43,50	42,97	42,90	43,50	254K	693
16/03/2026	4,61%	1,94	43,99	42,43	42,43	43,99	619K	278
13/03/2026	0,12%	0,05	42,05	42,84	42,05	42,90	914K	275
12/03/2026	-1,85%	-0,79	42,00	42,42	42,00	42,65	291K	255
11/03/2026	2,39%	1,00	42,79	41,67	41,67	43,02	4K	9
10/03/2026	-2,52%	-1,08	41,79	43,30	41,79	43,30	236K	1.457
09/03/2026	1,66%	0,70	42,87	42,17	41,86	42,99	1M	140
06/03/2026	-3,28%	-1,43	42,17	44,04	42,17	44,04	727K	204
05/03/2026	1,30%	0,56	43,60	43,51	43,00	43,81	88K	24
04/03/2026	0,12%	0,05	43,04	42,13	42,13	43,74	540K	518
03/03/2026	-0,56%	-0,24	42,99	43,67	42,08	43,67	2M	1.286
02/03/2026	1,12%	0,48	43,23	43,18	42,53	43,31	3M	63
27/02/2026	-1,22%	-0,53	42,75	43,64	42,73	43,64	9K	26
26/02/2026	0,12%	0,05	43,28	43,50	42,85	43,60	32K	59
25/02/2026	1,29%	0,55	43,23	42,84	42,60	43,30	21K	97
24/02/2026	2,11%	0,88	42,68	42,61	42,00	42,69	273K	1.824
23/02/2026	-2,79%	-1,20	41,80	43,00	41,64	43,15	158K	72
20/02/2026	0,12%	0,05	43,00	43,38	42,85	43,38	10K	39
19/02/2026	-0,60%	-0,26	42,95	42,34	42,34	43,49	40K	125
18/02/2026	0,00%	0,00	43,21	43,23	43,21	43,63	7K	25
13/02/2026	0,77%	0,33	43,21	42,87	42,49	43,91	41K	211
12/02/2026	-1,85%	-0,81	42,88	43,69	42,44	43,69	42K	132
11/02/2026	-0,66%	-0,29	43,69	44,14	43,23	44,44	36K	88
10/02/2026	0,05%	0,02	43,98	44,34	43,97	44,62	124K	1.698
09/02/2026	0,92%	0,40	43,96	44,00	42,89	44,07	73K	881
06/02/2026	2,47%	1,05	43,56	43,25	42,68	43,56	15K	24
05/02/2026	-2,01%	-0,87	42,51	43,38	42,43	43,67	54K	39
04/02/2026	-2,74%	-1,22	43,38	43,70	42,88	44,18	105K	53
03/02/2026	-3,04%	-1,40	44,60	46,46	44,05	46,46	96K	316
02/02/2026	0,88%	0,40	46,00	45,55	45,00	46,24	30K	23
30/01/2026	0,00%	0,00	45,60	45,71	45,60	46,15	30K	22
29/01/2026	-2,29%	-1,07	45,60	46,68	45,33	46,69	24K	34
28/01/2026	1,46%	0,67	46,67	46,59	46,40	46,69	29K	80
27/01/2026	-0,50%	-0,23	46,00	46,64	46,00	46,64	87K	882
26/01/2026	-0,11%	-0,05	46,23	46,28	46,00	46,36	25K	19
23/01/2026	0,30%	0,14	46,28	46,61	46,01	46,61	87K	25
22/01/2026	-0,13%	-0,06	46,14	46,60	46,11	46,71	54K	24
21/01/2026	0,98%	0,45	46,20	45,75	45,39	46,31	171K	48
20/01/2026	-2,97%	-1,40	45,75	47,15	45,69	47,15	72K	323
19/01/2026	0,53%	0,25	47,15	48,00	46,00	49,50	62K	180
16/01/2026	-0,32%	-0,15	46,90	47,80	46,80	47,80	29K	18
15/01/2026	0,32%	0,15	47,05	47,32	47,05	47,59	21K	10
14/01/2026	-0,26%	-0,12	46,90	46,82	46,56	47,21	37K	38
13/01/2026	-1,14%	-0,54	47,02	48,00	47,02	48,00	111K	31
12/01/2026	0,91%	0,43	47,56	46,65	46,65	47,67	197K	2.082
09/01/2026	0,66%	0,31	47,13	47,29	46,61	47,29	29K	15
08/01/2026	-1,20%	-0,57	46,82	47,21	46,80	47,21	52K	13
07/01/2026	0,55%	0,26	47,39	47,16	46,96	47,49	34K	11
06/01/2026	0,73%	0,34	47,13	47,99	46,67	47,99	36K	21
05/01/2026	1,72%	0,79	46,79	46,01	46,01	47,29	101K	38
02/01/2026	-3,16%	-1,50	46,00	47,20	46,00	47,20	322K	45
30/12/2025	-0,86%	-0,41	47,50	49,24	47,40	49,24	144K	295
29/12/2025	1,08%	0,51	47,91	47,40	47,40	49,60	64K	75
26/12/2025	0,13%	0,06	47,40	52,95	47,40	64,60	635K	831
23/12/2025	-1,54%	-0,74	47,34	50,43	46,00	51,22	180K	513
22/12/2025	2,67%	1,25	48,08	46,83	46,83	49,70	18K	21
19/12/2025	-47,38%	-42,17	46,83	45,74	45,74	50,00	30K	45
18/12/2025	-1,26%	-1,14	89,00	89,00	89,00	93,00	7K	17
17/12/2025	-0,95%	-0,86	90,14	92,00	90,14	92,00	11K	14
16/12/2025	0,35%	0,32	91,00	89,30	88,00	92,00	84K	114
15/12/2025	-0,71%	-0,65	90,68	90,90	90,00	90,90	62K	44
12/12/2025	-2,12%	-1,98	91,33	91,00	90,78	93,18	37K	25
11/12/2025	-1,91%	-1,82	93,31	91,00	91,00	93,31	26K	24
10/12/2025	1,61%	1,51	95,13	94,56	93,93	95,19	72K	34
09/12/2025	0,88%	0,82	93,62	93,27	93,24	94,10	30K	165
08/12/2025	-0,76%	-0,71	92,80	91,63	91,63	93,71	59K	44
05/12/2025	3,76%	3,39	93,51	90,89	89,60	94,05	65K	53
04/12/2025	0,28%	0,25	90,12	89,17	89,17	90,20	22K	15
03/12/2025	0,12%	0,11	89,87	89,75	89,21	90,12	18K	9
02/12/2025	0,28%	0,25	89,76	90,00	89,24	90,56	31K	36
01/12/2025	0,74%	0,66	89,51	87,07	87,01	89,81	10K	20
28/11/2025	1,28%	1,12	88,85	89,92	88,76	89,92	108K	12
27/11/2025	-0,61%	-0,54	87,73	86,00	86,00	90,00	7K	14
26/11/2025	0,14%	0,12	88,27	88,75	88,19	89,63	55K	20
25/11/2025	0,01%	0,01	88,15	87,51	86,86	88,69	36K	134
24/11/2025	2,12%	1,83	88,14	84,70	84,70	88,32	139K	35
21/11/2025	-0,52%	-0,45	86,31	85,75	84,16	86,56	56K	33
19/11/2025	-0,29%	-0,25	86,76	87,01	86,48	87,72	204K	49
18/11/2025	-0,67%	-0,59	87,01	87,00	86,04	87,34	194K	75
17/11/2025	-1,25%	-1,11	87,60	87,58	87,58	88,91	32K	26
14/11/2025	0,14%	0,12	88,71	87,76	86,31	89,28	118K	50
13/11/2025	-2,53%	-2,30	88,59	91,80	88,25	91,80	32K	248
12/11/2025	0,03%	0,03	90,89	91,99	90,81	91,99	32K	11
11/11/2025	-1,42%	-1,31	90,86	91,02	90,49	91,02	7K	17
10/11/2025	2,32%	2,09	92,17	92,77	91,40	92,77	27K	22
07/11/2025	-1,25%	-1,14	90,08	90,52	88,23	90,79	41K	41
06/11/2025	-2,39%	-2,23	91,22	94,39	90,87	94,39	9K	19
05/11/2025	0,77%	0,71	93,45	92,74	92,24	93,64	87K	51
04/11/2025	-3,03%	-2,90	92,74	95,64	92,74	95,64	96K	75
03/11/2025	0,27%	0,26	95,64	96,34	95,12	96,40	219K	27
31/10/2025	0,50%	0,47	95,38	96,03	94,59	96,03	64K	34
30/10/2025	-0,67%	-0,64	94,91	95,55	94,74	95,55	296K	164
29/10/2025	0,38%	0,36	95,55	95,92	95,00	95,92	344K	194
28/10/2025	0,22%	0,21	95,19	95,01	94,73	95,34	35K	49
27/10/2025	1,47%	1,38	94,98	94,69	94,63	95,09	30K	277
24/10/2025	2,14%	1,96	93,60	91,72	91,72	93,75	76K	41
23/10/2025	0,97%	0,88	91,64	90,07	90,07	91,64	12K	12
22/10/2025	-1,10%	-1,01	90,76	91,49	89,90	91,60	50K	44
21/10/2025	-0,26%	-0,24	91,77	92,94	91,58	92,94	252K	94
20/10/2025	1,18%	1,07	92,01	90,08	90,08	92,22	207K	306
17/10/2025	-1,00%	-0,92	90,94	92,78	90,68	92,90	124K	64
16/10/2025	-	-	91,86	91,75	91,41	92,97	307K	256

Date,Open,High,Low,Close,Volume
05-May-26,47.21,48.02,47.21,47.85,56605
04-May-26,46.50,47.58,46.50,47.21,214372
30-Apr-26,46.00,46.08,45.50,46.08,29140
29-Apr-26,45.22,45.83,45.22,45.78,17204
28-Apr-26,45.90,45.90,44.96,45.22,47085
27-Apr-26,44.85,45.91,44.85,45.91,263656
24-Apr-26,45.20,45.94,45.20,45.76,294350
23-Apr-26,45.78,45.78,44.20,44.66,17694
22-Apr-26,43.77,45.49,43.77,45.32,52654
20-Apr-26,45.20,45.20,44.37,44.67,158399
17-Apr-26,43.54,45.23,43.54,44.84,602734
16-Apr-26,44.00,44.69,44.00,44.35,3521392
15-Apr-26,43.13,43.92,42.86,43.92,64932
14-Apr-26,42.87,43.15,41.94,43.13,42439
13-Apr-26,41.00,42.03,40.56,42.03,166411
10-Apr-26,41.95,41.95,41.00,41.00,714953
09-Apr-26,42.99,42.99,41.33,41.71,841846
08-Apr-26,42.41,43.00,42.04,43.00,715885
07-Apr-26,40.42,41.99,40.39,41.99,65937
06-Apr-26,40.69,41.06,40.69,40.91,280108
02-Apr-26,42.34,42.34,39.33,40.56,156672
01-Apr-26,41.83,42.40,40.55,42.40,20256
31-Mar-26,40.44,41.83,39.39,41.83,447514
30-Mar-26,39.75,39.75,38.98,39.11,533348
27-Mar-26,40.01,40.23,39.64,39.75,931376
26-Mar-26,43.27,43.27,40.62,40.64,1215661
25-Mar-26,42.30,43.32,41.61,43.32,486590
24-Mar-26,42.37,43.39,41.56,43.39,615705
23-Mar-26,41.48,42.73,41.48,42.37,1137187
20-Mar-26,42.33,42.39,41.37,41.37,820462
19-Mar-26,42.53,43.00,42.27,43.00,351226
18-Mar-26,43.94,43.94,42.33,42.33,716897
17-Mar-26,42.97,43.50,42.90,43.50,254408
16-Mar-26,42.43,43.99,42.43,43.99,619391
13-Mar-26,42.84,42.90,42.05,42.05,914070
12-Mar-26,42.42,42.65,42.00,42.00,291304
11-Mar-26,41.67,43.02,41.67,42.79,4198
10-Mar-26,43.30,43.30,41.79,41.79,235993
09-Mar-26,42.17,42.99,41.86,42.87,1015963
06-Mar-26,44.04,44.04,42.17,42.17,726744
05-Mar-26,43.51,43.81,43.00,43.60,88265
04-Mar-26,42.13,43.74,42.13,43.04,540213
03-Mar-26,43.67,43.67,42.08,42.99,1605400
02-Mar-26,43.18,43.31,42.53,43.23,2641051
27-Feb-26,43.64,43.64,42.73,42.75,9410
26-Feb-26,43.50,43.60,42.85,43.28,31653
25-Feb-26,42.84,43.30,42.60,43.23,20989
24-Feb-26,42.61,42.69,42.00,42.68,273156
23-Feb-26,43.00,43.15,41.64,41.80,157507
20-Feb-26,43.38,43.38,42.85,43.00,10453
19-Feb-26,42.34,43.49,42.34,42.95,40133
18-Feb-26,43.23,43.63,43.21,43.21,7328
13-Feb-26,42.87,43.91,42.49,43.21,41238
12-Feb-26,43.69,43.69,42.44,42.88,42161
11-Feb-26,44.14,44.44,43.23,43.69,36447
10-Feb-26,44.34,44.62,43.97,43.98,123794
09-Feb-26,44.00,44.07,42.89,43.96,72578
06-Feb-26,43.25,43.56,42.68,43.56,15202
05-Feb-26,43.38,43.67,42.43,42.51,54061
04-Feb-26,43.70,44.18,42.88,43.38,105120
03-Feb-26,46.46,46.46,44.05,44.60,95917
02-Feb-26,45.55,46.24,45.00,46.00,29808
30-Jan-26,45.71,46.15,45.60,45.60,30113
29-Jan-26,46.68,46.69,45.33,45.60,24439
28-Jan-26,46.59,46.69,46.40,46.67,29451
27-Jan-26,46.64,46.64,46.00,46.00,87229
26-Jan-26,46.28,46.36,46.00,46.23,24905
23-Jan-26,46.61,46.61,46.01,46.28,87265
22-Jan-26,46.60,46.71,46.11,46.14,54094
21-Jan-26,45.75,46.31,45.39,46.20,171028
20-Jan-26,47.15,47.15,45.69,45.75,72070
19-Jan-26,48.00,49.50,46.00,47.15,61799
16-Jan-26,47.80,47.80,46.80,46.90,29083
15-Jan-26,47.32,47.59,47.05,47.05,20852
14-Jan-26,46.82,47.21,46.56,46.90,37394
13-Jan-26,48.00,48.00,47.02,47.02,111230
12-Jan-26,46.65,47.67,46.65,47.56,197311
09-Jan-26,47.29,47.29,46.61,47.13,29037
08-Jan-26,47.21,47.21,46.80,46.82,51758
07-Jan-26,47.16,47.49,46.96,47.39,34071
06-Jan-26,47.99,47.99,46.67,47.13,36310
05-Jan-26,46.01,47.29,46.01,46.79,100794
02-Jan-26,47.20,47.20,46.00,46.00,321859
30-Dec-25,49.24,49.24,47.40,47.50,144000
29-Dec-25,47.40,49.60,47.40,47.91,64352
26-Dec-25,52.95,64.60,47.40,47.40,634726
23-Dec-25,50.43,51.22,46.00,47.34,179526
22-Dec-25,46.83,49.70,46.83,48.08,18143
19-Dec-25,45.74,50.00,45.74,46.83,30277
18-Dec-25,89.00,93.00,89.00,89.00,6760
17-Dec-25,92.00,92.00,90.14,90.14,10565
16-Dec-25,89.30,92.00,88.00,91.00,84413
15-Dec-25,90.90,90.90,90.00,90.68,62156
12-Dec-25,91.00,93.18,90.78,91.33,37453
11-Dec-25,91.00,93.31,91.00,93.31,26431
10-Dec-25,94.56,95.19,93.93,95.13,71956
09-Dec-25,93.27,94.10,93.24,93.62,29959
08-Dec-25,91.63,93.71,91.63,92.80,58681
05-Dec-25,90.89,94.05,89.60,93.51,65242
04-Dec-25,89.17,90.20,89.17,90.12,22147
03-Dec-25,89.75,90.12,89.21,89.87,18048
02-Dec-25,90.00,90.56,89.24,89.76,31148
01-Dec-25,87.07,89.81,87.01,89.51,10272
28-Nov-25,89.92,89.92,88.76,88.85,108459
27-Nov-25,86.00,90.00,86.00,87.73,6527
26-Nov-25,88.75,89.63,88.19,88.27,55318
25-Nov-25,87.51,88.69,86.86,88.15,35977
24-Nov-25,84.70,88.32,84.70,88.14,139000
21-Nov-25,85.75,86.56,84.16,86.31,55607
19-Nov-25,87.01,87.72,86.48,86.76,203574
18-Nov-25,87.00,87.34,86.04,87.01,193964
17-Nov-25,87.58,88.91,87.58,87.60,31673
14-Nov-25,87.76,89.28,86.31,88.71,117835
13-Nov-25,91.80,91.80,88.25,88.59,31730
12-Nov-25,91.99,91.99,90.81,90.89,31814
11-Nov-25,91.02,91.02,90.49,90.86,7444
10-Nov-25,92.77,92.77,91.40,92.17,26957
07-Nov-25,90.52,90.79,88.23,90.08,41302
06-Nov-25,94.39,94.39,90.87,91.22,9008
05-Nov-25,92.74,93.64,92.24,93.45,87376
04-Nov-25,95.64,95.64,92.74,92.74,95860
03-Nov-25,96.34,96.40,95.12,95.64,219403
31-Oct-25,96.03,96.03,94.59,95.38,63694
30-Oct-25,95.55,95.55,94.74,94.91,295804
29-Oct-25,95.92,95.92,95.00,95.55,344244
28-Oct-25,95.01,95.34,94.73,95.19,34672
27-Oct-25,94.69,95.09,94.63,94.98,29527
24-Oct-25,91.72,93.75,91.72,93.60,75646
23-Oct-25,90.07,91.64,90.07,91.64,11752
22-Oct-25,91.49,91.60,89.90,90.76,49675
21-Oct-25,92.94,92.94,91.58,91.77,252368
20-Oct-25,90.08,92.22,90.08,92.01,207026
17-Oct-25,92.78,92.90,90.68,90.94,123563
16-Oct-25,91.75,92.97,91.41,91.86,306638

*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