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
07/05/2024	-0,21%	-0,12	56,75	56,95	56,49	56,95	60K	4
06/05/2024	1,19%	0,67	56,87	56,69	56,69	56,87	39K	3
03/05/2024	0,97%	0,54	56,20	55,74	55,74	56,20	91K	5
02/05/2024	-0,43%	-0,24	55,66	55,66	55,66	55,66	96K	1
30/04/2024	0,18%	0,10	55,90	55,90	55,90	55,90	53K	1
29/04/2024	-0,25%	-0,14	55,80	56,00	55,72	56,00	287K	10
26/04/2024	0,90%	0,50	55,94	55,80	55,80	55,94	4K	2
25/04/2024	-0,23%	-0,13	55,44	55,44	55,44	55,44	128K	1
24/04/2024	0,25%	0,14	55,57	55,47	55,47	55,71	140K	3
23/04/2024	0,75%	0,41	55,43	54,01	54,01	55,43	140K	3
22/04/2024	0,73%	0,40	55,02	54,43	54,43	55,02	112K	2
19/04/2024	-3,41%	-1,93	54,62	56,56	54,62	56,56	62K	5
18/04/2024	-0,30%	-0,17	56,55	56,88	56,55	56,88	88K	2
17/04/2024	-1,73%	-1,00	56,72	57,72	56,72	57,72	32K	2
16/04/2024	1,51%	0,86	57,72	56,32	56,32	57,72	106K	2
15/04/2024	-0,46%	-0,26	56,86	58,31	56,78	59,51	442K	7
12/04/2024	-1,55%	-0,90	57,12	56,64	56,64	58,92	422K	10
11/04/2024	1,74%	0,99	58,02	57,09	57,09	58,02	297K	3
10/04/2024	0,37%	0,21	57,03	56,89	56,83	57,03	296K	3
09/04/2024	-0,51%	-0,29	56,82	56,65	56,60	56,82	223K	4
08/04/2024	-0,54%	-0,31	57,11	57,04	57,04	57,11	433K	2
05/04/2024	1,18%	0,67	57,42	56,68	56,68	57,52	356K	5
04/04/2024	-0,98%	-0,56	56,75	57,90	56,75	57,90	156K	13
02/04/2024	-0,69%	-0,40	57,31	56,88	56,88	57,31	342	2
01/04/2024	2,58%	1,45	57,71	56,32	56,32	57,71	1K	4
27/03/2024	-1,26%	-0,72	56,26	56,59	56,26	56,59	432K	4
26/03/2024	0,90%	0,51	56,98	56,94	56,93	56,98	57K	7
25/03/2024	-0,51%	-0,29	56,47	56,19	56,19	56,62	109K	7
22/03/2024	0,53%	0,30	56,76	56,77	56,76	56,84	1K	3
21/03/2024	0,53%	0,30	56,46	56,48	56,46	56,48	9K	2
20/03/2024	0,32%	0,18	56,16	58,62	55,98	58,62	4K	6
19/03/2024	0,00%	0,00	55,98	55,98	55,62	55,98	1K	3
18/03/2024	0,99%	0,55	55,98	56,01	55,98	56,01	5K	2
15/03/2024	-2,08%	-1,18	55,43	56,60	55,43	56,60	5K	2
14/03/2024	0,25%	0,14	56,61	56,61	56,61	56,61	56	1
13/03/2024	0,00%	0,00	56,47	56,47	56,47	56,47	4K	2
12/03/2024	1,31%	0,73	56,47	57,06	56,36	57,06	8K	8
11/03/2024	-0,84%	-0,47	55,74	55,74	55,74	55,74	222	1
08/03/2024	0,21%	0,12	56,21	59,99	55,86	59,99	23K	9
07/03/2024	1,37%	0,76	56,09	54,34	54,34	56,16	11K	6
06/03/2024	1,50%	0,82	55,33	55,12	55,12	55,64	11K	6
05/03/2024	-2,97%	-1,67	54,51	55,81	54,51	55,81	11K	8
04/03/2024	-0,05%	-0,03	56,18	57,20	56,14	57,20	394	3
01/03/2024	2,61%	1,43	56,21	61,53	55,60	61,53	1K	8
28/02/2024	-0,16%	-0,09	54,78	56,21	54,70	56,21	39K	7
27/02/2024	-0,83%	-0,46	54,87	57,00	54,78	57,00	5K	6
26/02/2024	0,38%	0,21	55,33	54,46	53,79	56,43	78K	91
23/02/2024	0,49%	0,27	55,12	55,51	55,11	56,43	39K	14
22/02/2024	3,90%	2,06	54,85	54,40	54,40	54,85	5K	2
21/02/2024	-2,24%	-1,21	52,79	52,79	52,79	52,79	527	1
20/02/2024	-0,79%	-0,43	54,00	54,00	54,00	54,00	5K	1
19/02/2024	-2,21%	-1,23	54,43	54,43	54,43	54,43	217	1
16/02/2024	2,45%	1,33	55,66	54,55	54,37	55,66	16K	4
14/02/2024	0,06%	0,03	54,33	54,30	54,30	54,33	30K	3
08/02/2024	1,40%	0,75	54,30	54,24	54,24	54,30	217	2
07/02/2024	0,39%	0,21	53,55	53,47	53,24	53,58	8K	7
06/02/2024	-0,13%	-0,07	53,34	53,24	53,21	53,34	10K	4
05/02/2024	0,21%	0,11	53,41	54,67	53,41	54,67	1K	3
02/02/2024	3,09%	1,60	53,30	52,70	52,70	53,30	319	2
01/02/2024	-2,29%	-1,21	51,70	51,70	51,70	51,70	51	1
31/01/2024	0,27%	0,14	52,91	50,82	50,82	52,91	677	5
30/01/2024	-1,36%	-0,73	52,77	53,22	52,67	53,22	423	4
29/01/2024	2,39%	1,25	53,50	53,70	53,50	53,70	214	2
26/01/2024	-0,67%	-0,35	52,25	52,75	52,03	52,75	2K	5
25/01/2024	0,11%	0,06	52,60	52,90	52,40	52,90	894	4
24/01/2024	0,27%	0,14	52,54	52,56	52,54	52,79	17K	6
23/01/2024	-0,02%	-0,01	52,40	52,45	52,40	52,48	11K	3
22/01/2024	1,61%	0,83	52,41	51,90	51,90	52,41	22K	7
19/01/2024	3,37%	1,68	51,58	51,00	51,00	51,58	102	2
17/01/2024	-0,54%	-0,27	49,90	50,17	49,61	50,17	848	4
16/01/2024	0,54%	0,27	50,17	50,17	50,17	50,17	296K	1
11/01/2024	0,48%	0,24	49,90	49,92	49,90	49,92	7K	2
09/01/2024	0,51%	0,25	49,66	49,90	49,66	49,90	278K	2
08/01/2024	1,67%	0,81	49,41	49,32	49,32	49,41	98	2
05/01/2024	-1,52%	-0,75	48,60	49,35	48,60	49,35	2K	3
03/01/2024	-0,32%	-0,16	49,35	49,55	49,35	49,55	3K	3
02/01/2024	-2,06%	-1,04	49,51	48,56	48,56	49,51	391K	11
27/12/2023	0,16%	0,08	50,55	50,51	50,51	50,55	1K	2
26/12/2023	0,16%	0,08	50,47	50,21	50,16	50,47	178K	5
22/12/2023	0,42%	0,21	50,39	50,39	50,39	50,39	50	1
19/12/2023	-0,79%	-0,40	50,18	50,55	50,10	50,55	15K	5
18/12/2023	-0,02%	-0,01	50,58	50,59	50,58	50,67	11K	3
15/12/2023	1,59%	0,79	50,59	50,79	50,57	50,80	61K	8
14/12/2023	-0,30%	-0,15	49,80	49,95	49,80	50,00	14K	4
13/12/2023	-0,32%	-0,16	49,95	49,84	49,84	49,95	199	2
12/12/2023	1,50%	0,74	50,11	50,11	50,11	50,11	100	1
11/12/2023	0,71%	0,35	49,37	49,54	49,37	49,67	26K	6
08/12/2023	0,82%	0,40	49,02	49,02	49,02	49,02	98	1
07/12/2023	0,93%	0,45	48,62	48,62	48,62	48,62	340	1
06/12/2023	-0,95%	-0,46	48,17	48,17	48,17	48,17	120K	1
05/12/2023	0,31%	0,15	48,63	49,02	48,63	49,02	146	2
04/12/2023	0,25%	0,12	48,48	48,36	48,36	48,48	290	2
29/11/2023	0,62%	0,30	48,36	48,66	48,36	48,73	19K	4
28/11/2023	-0,62%	-0,30	48,06	48,06	48,06	48,06	96	1
27/11/2023	-0,43%	-0,21	48,36	48,36	48,36	48,36	96	1
24/11/2023	0,00%	0,00	48,57	48,57	48,57	48,57	9K	1
22/11/2023	1,59%	0,76	48,57	48,24	48,24	48,57	96	2
20/11/2023	0,23%	0,11	47,81	47,81	47,81	47,81	5K	1
17/11/2023	0,00%	0,00	47,70	47,70	47,70	47,70	5K	1
16/11/2023	1,66%	0,78	47,70	47,70	47,70	47,70	143	1
14/11/2023	2,20%	1,01	46,92	46,96	46,92	46,96	127K	12
08/11/2023	4,18%	1,84	45,91	45,61	45,61	45,91	91	2
01/11/2023	0,18%	0,08	44,07	43,99	43,99	44,07	57K	2
31/10/2023	0,16%	0,07	43,99	43,99	43,99	43,99	2K	1
30/10/2023	2,74%	1,17	43,92	43,01	43,01	46,40	79K	13
26/10/2023	-0,93%	-0,40	42,75	43,00	42,56	43,00	32K	6
25/10/2023	-2,68%	-1,19	43,15	43,15	43,15	43,15	13K	1
20/10/2023	-1,88%	-0,85	44,34	44,31	44,31	44,34	88	2
19/10/2023	-1,42%	-0,65	45,19	45,51	45,19	45,51	90	2
18/10/2023	-0,56%	-0,26	45,84	45,84	45,84	45,84	45	1
16/10/2023	-1,22%	-0,57	46,10	46,10	46,10	46,10	350K	1
10/10/2023	-0,89%	-0,42	46,67	47,09	46,67	47,09	10K	5
09/10/2023	0,13%	0,06	47,09	46,71	46,71	47,09	38K	5
06/10/2023	2,98%	1,36	47,03	47,03	47,03	47,03	9K	2
03/10/2023	1,40%	0,63	45,67	45,70	45,67	45,70	4K	2
29/09/2023	1,17%	0,52	45,04	45,13	45,04	45,13	90	2
25/09/2023	-0,31%	-0,14	44,52	44,54	44,52	44,54	4K	2
22/09/2023	-0,67%	-0,30	44,66	44,60	44,60	44,67	13K	3
19/09/2023	-0,75%	-0,34	44,96	44,96	44,96	44,96	314	1
18/09/2023	-1,74%	-0,80	45,30	45,30	45,30	45,30	226	1
15/09/2023	0,00%	0,00	46,10	46,10	46,10	46,10	46	1
14/09/2023	-0,52%	-0,24	46,10	46,20	46,09	46,20	7K	4
13/09/2023	-0,86%	-0,40	46,34	46,58	46,22	46,58	20K	7
12/09/2023	-0,76%	-0,36	46,74	46,94	46,71	46,94	2K	6
11/09/2023	-0,17%	-0,08	47,10	47,10	47,10	47,10	15K	3
08/09/2023	-0,57%	-0,27	47,18	47,45	47,18	47,45	378	5
06/09/2023	-	-	47,45	47,60	47,36	47,61	81K	18

Date,Open,High,Low,Close,Volume
07-May-24,56.95,56.95,56.49,56.75,60085
06-May-24,56.69,56.87,56.69,56.87,38523
03-May-24,55.74,56.20,55.74,56.20,91431
02-May-24,55.66,55.66,55.66,55.66,95735
30-Apr-24,55.90,55.90,55.90,55.90,52546
29-Apr-24,56.00,56.00,55.72,55.80,286957
26-Apr-24,55.80,55.94,55.80,55.94,3687
25-Apr-24,55.44,55.44,55.44,55.44,127512
24-Apr-24,55.47,55.71,55.47,55.57,139943
23-Apr-24,54.01,55.43,54.01,55.43,139736
22-Apr-24,54.43,55.02,54.43,55.02,112295
19-Apr-24,56.56,56.56,54.62,54.62,62170
18-Apr-24,56.88,56.88,56.55,56.55,87880
17-Apr-24,57.72,57.72,56.72,56.72,31843
16-Apr-24,56.32,57.72,56.32,57.72,105599
15-Apr-24,58.31,59.51,56.78,56.86,442024
12-Apr-24,56.64,58.92,56.64,57.12,421965
11-Apr-24,57.09,58.02,57.09,58.02,297140
10-Apr-24,56.89,57.03,56.83,57.03,295525
09-Apr-24,56.65,56.82,56.60,56.82,223289
08-Apr-24,57.04,57.11,57.04,57.11,432990
05-Apr-24,56.68,57.52,56.68,57.42,356173
04-Apr-24,57.90,57.90,56.75,56.75,155553
02-Apr-24,56.88,57.31,56.88,57.31,342
01-Apr-24,56.32,57.71,56.32,57.71,1495
27-Mar-24,56.59,56.59,56.26,56.26,431772
26-Mar-24,56.94,56.98,56.93,56.98,56676
25-Mar-24,56.19,56.62,56.19,56.47,109253
22-Mar-24,56.77,56.84,56.76,56.76,1249
21-Mar-24,56.48,56.48,56.46,56.46,8922
20-Mar-24,58.62,58.62,55.98,56.16,3556
19-Mar-24,55.98,55.98,55.62,55.98,1286
18-Mar-24,56.01,56.01,55.98,55.98,5039
15-Mar-24,56.60,56.60,55.43,55.43,4934
14-Mar-24,56.61,56.61,56.61,56.61,56
13-Mar-24,56.47,56.47,56.47,56.47,4122
12-Mar-24,57.06,57.06,56.36,56.47,8329
11-Mar-24,55.74,55.74,55.74,55.74,222
08-Mar-24,59.99,59.99,55.86,56.21,23429
07-Mar-24,54.34,56.16,54.34,56.09,10948
06-Mar-24,55.12,55.64,55.12,55.33,11117
05-Mar-24,55.81,55.81,54.51,54.51,10761
04-Mar-24,57.20,57.20,56.14,56.18,394
01-Mar-24,61.53,61.53,55.60,56.21,1024
28-Feb-24,56.21,56.21,54.70,54.78,39151
27-Feb-24,57.00,57.00,54.78,54.87,5014
26-Feb-24,54.46,56.43,53.79,55.33,78158
23-Feb-24,55.51,56.43,55.11,55.12,38545
22-Feb-24,54.40,54.85,54.40,54.85,5462
21-Feb-24,52.79,52.79,52.79,52.79,527
20-Feb-24,54.00,54.00,54.00,54.00,5400
19-Feb-24,54.43,54.43,54.43,54.43,217
16-Feb-24,54.55,55.66,54.37,55.66,16183
14-Feb-24,54.30,54.33,54.30,54.33,30416
08-Feb-24,54.24,54.30,54.24,54.30,217
07-Feb-24,53.47,53.58,53.24,53.55,7979
06-Feb-24,53.24,53.34,53.21,53.34,10231
05-Feb-24,54.67,54.67,53.41,53.41,1192
02-Feb-24,52.70,53.30,52.70,53.30,319
01-Feb-24,51.70,51.70,51.70,51.70,51
31-Jan-24,50.82,52.91,50.82,52.91,677
30-Jan-24,53.22,53.22,52.67,52.77,423
29-Jan-24,53.70,53.70,53.50,53.50,214
26-Jan-24,52.75,52.75,52.03,52.25,2475
25-Jan-24,52.90,52.90,52.40,52.60,894
24-Jan-24,52.56,52.79,52.54,52.54,16930
23-Jan-24,52.45,52.48,52.40,52.40,10750
22-Jan-24,51.90,52.41,51.90,52.41,21555
19-Jan-24,51.00,51.58,51.00,51.58,102
17-Jan-24,50.17,50.17,49.61,49.90,848
16-Jan-24,50.17,50.17,50.17,50.17,296003
11-Jan-24,49.92,49.92,49.90,49.90,6987
09-Jan-24,49.90,49.90,49.66,49.66,278145
08-Jan-24,49.32,49.41,49.32,49.41,98
05-Jan-24,49.35,49.35,48.60,48.60,2196
03-Jan-24,49.55,49.55,49.35,49.35,2566
02-Jan-24,48.56,49.51,48.56,49.51,391411
27-Dec-23,50.51,50.55,50.51,50.55,1010
26-Dec-23,50.21,50.47,50.16,50.47,177501
22-Dec-23,50.39,50.39,50.39,50.39,50
19-Dec-23,50.55,50.55,50.10,50.18,15082
18-Dec-23,50.59,50.67,50.58,50.58,10630
15-Dec-23,50.79,50.80,50.57,50.59,60925
14-Dec-23,49.95,50.00,49.80,49.80,13954
13-Dec-23,49.84,49.95,49.84,49.95,199
12-Dec-23,50.11,50.11,50.11,50.11,100
11-Dec-23,49.54,49.67,49.37,49.37,25928
08-Dec-23,49.02,49.02,49.02,49.02,98
07-Dec-23,48.62,48.62,48.62,48.62,340
06-Dec-23,48.17,48.17,48.17,48.17,120425
05-Dec-23,49.02,49.02,48.63,48.63,146
04-Dec-23,48.36,48.48,48.36,48.48,290
29-Nov-23,48.66,48.73,48.36,48.36,18764
28-Nov-23,48.06,48.06,48.06,48.06,96
27-Nov-23,48.36,48.36,48.36,48.36,96
24-Nov-23,48.57,48.57,48.57,48.57,8742
22-Nov-23,48.24,48.57,48.24,48.57,96
20-Nov-23,47.81,47.81,47.81,47.81,4924
17-Nov-23,47.70,47.70,47.70,47.70,4626
16-Nov-23,47.70,47.70,47.70,47.70,143
14-Nov-23,46.96,46.96,46.92,46.92,126752
08-Nov-23,45.61,45.91,45.61,45.91,91
01-Nov-23,43.99,44.07,43.99,44.07,57287
31-Oct-23,43.99,43.99,43.99,43.99,2023
30-Oct-23,43.01,46.40,43.01,43.92,78985
26-Oct-23,43.00,43.00,42.56,42.75,32190
25-Oct-23,43.15,43.15,43.15,43.15,12945
20-Oct-23,44.31,44.34,44.31,44.34,88
19-Oct-23,45.51,45.51,45.19,45.19,90
18-Oct-23,45.84,45.84,45.84,45.84,45
16-Oct-23,46.10,46.10,46.10,46.10,350360
10-Oct-23,47.09,47.09,46.67,46.67,10450
09-Oct-23,46.71,47.09,46.71,47.09,37520
06-Oct-23,47.03,47.03,47.03,47.03,9406
03-Oct-23,45.70,45.70,45.67,45.67,4111
29-Sep-23,45.13,45.13,45.04,45.04,90
25-Sep-23,44.54,44.54,44.52,44.52,4096
22-Sep-23,44.60,44.67,44.60,44.66,13393
19-Sep-23,44.96,44.96,44.96,44.96,314
18-Sep-23,45.30,45.30,45.30,45.30,226
15-Sep-23,46.10,46.10,46.10,46.10,46
14-Sep-23,46.20,46.20,46.09,46.10,7053
13-Sep-23,46.58,46.58,46.22,46.34,19783
12-Sep-23,46.94,46.94,46.71,46.74,1591
11-Sep-23,47.10,47.10,47.10,47.10,15448
08-Sep-23,47.45,47.45,47.18,47.18,378
06-Sep-23,47.60,47.61,47.36,47.45,81234

*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