Cotação atual, histórico e gráfico do papel: BAOA39

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 BAOA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/12/2024	-0,40%	-0,32	80,56	80,56	80,56	80,56	10K	2
03/12/2024	0,40%	0,32	80,88	84,48	80,88	84,48	3K	2
02/12/2024	-0,30%	-0,24	80,56	80,56	80,56	80,56	7K	1
29/11/2024	4,18%	3,24	80,80	80,80	80,80	80,80	80	1
27/11/2024	4,43%	3,29	77,56	77,56	77,56	77,56	77	1
18/11/2024	-2,48%	-1,89	74,27	74,27	74,27	74,27	816	1
11/11/2024	2,54%	1,89	76,16	76,16	76,16	76,16	228	1

31/10/2024	4,77%	3,38	74,27	74,27	74,27	74,27	742	1
02/10/2024	14,78%	9,13	70,89	70,89	70,89	70,89	70	1
16/04/2024	1,20%	0,73	61,76	61,76	61,76	61,76	61	1
04/04/2024	-0,67%	-0,41	61,03	61,03	61,03	61,03	183	1
28/03/2024	1,55%	0,94	61,44	61,44	61,44	61,44	184	1
20/03/2024	-0,46%	-0,28	60,50	60,50	60,50	60,50	181	1
18/03/2024	1,20%	0,72	60,78	60,78	60,78	60,78	60	1
14/03/2024	-0,17%	-0,10	60,06	60,06	60,06	60,06	180	1
08/03/2024	1,59%	0,94	60,16	60,16	60,16	60,16	360	1
29/02/2024	0,82%	0,48	59,22	59,22	59,22	59,22	355	1
27/02/2024	-0,81%	-0,48	58,74	58,74	58,74	58,74	352	1
26/02/2024	2,17%	1,26	59,22	59,22	59,22	59,22	355	1
21/02/2024	0,00%	0,00	57,96	57,83	57,83	57,96	694	2
08/02/2024	-0,41%	-0,24	57,96	57,96	57,96	57,96	3K	1
07/02/2024	0,73%	0,42	58,20	58,17	58,17	58,26	5K	5
06/02/2024	0,45%	0,26	57,78	57,78	57,78	57,78	346	1
02/02/2024	0,59%	0,34	57,52	57,52	57,52	57,52	57	1
01/02/2024	-0,10%	-0,06	57,18	57,18	57,18	57,18	343	1
31/01/2024	-0,73%	-0,42	57,24	57,33	57,24	57,33	401	2
30/01/2024	1,37%	0,78	57,66	57,66	57,66	57,66	345	1
26/01/2024	3,80%	2,08	56,88	56,88	56,88	56,88	341	1
07/12/2023	7,49%	3,82	54,80	54,80	54,80	54,80	109	1
26/10/2023	-3,92%	-2,08	50,98	50,98	50,98	50,98	305	1
29/09/2023	-0,71%	-0,38	53,06	53,20	53,06	53,20	318	2
28/09/2023	0,60%	0,32	53,44	53,44	53,44	53,44	106	1
27/09/2023	0,70%	0,37	53,12	53,12	53,12	53,12	106	1
26/09/2023	0,29%	0,15	52,75	52,75	52,75	52,75	105	1
25/09/2023	-0,47%	-0,25	52,60	52,95	52,60	52,95	5K	2
22/09/2023	-0,38%	-0,20	52,85	52,85	52,85	52,85	105	1
20/09/2023	-0,19%	-0,10	53,05	53,14	53,05	53,14	212	2
19/09/2023	0,28%	0,15	53,15	53,15	53,15	53,15	106	1
18/09/2023	-0,93%	-0,50	53,00	53,00	53,00	53,00	2K	2
15/09/2023	-0,19%	-0,10	53,50	53,50	53,50	53,50	3K	1
14/09/2023	-0,15%	-0,08	53,60	53,84	53,60	53,84	268	3
14/08/2023	0,30%	0,16	53,68	53,68	53,68	53,68	53	1
08/08/2023	0,85%	0,45	53,52	54,24	53,52	54,24	13K	5
03/08/2023	-1,19%	-0,64	53,07	53,07	53,07	53,07	53	1
01/08/2023	-4,43%	-2,49	53,71	53,70	53,70	53,73	2K	3
31/07/2023	-0,25%	-0,14	56,20	53,71	53,71	56,20	109	2
28/07/2023	4,96%	2,66	56,34	53,32	53,32	56,34	32K	4
25/07/2023	0,21%	0,11	53,68	53,41	53,41	53,68	107	2
21/07/2023	0,62%	0,33	53,57	53,54	53,54	53,57	107	2
14/07/2023	1,47%	0,77	53,24	53,40	53,24	53,40	106	2
10/07/2023	-2,78%	-1,50	52,47	52,47	52,47	52,47	524	1
07/07/2023	0,00%	0,00	53,97	53,97	53,97	53,97	377	1
04/07/2023	2,64%	1,39	53,97	53,97	53,97	53,97	53	1
28/06/2023	0,36%	0,19	52,58	52,99	52,58	53,11	317	3
26/06/2023	-0,96%	-0,51	52,39	51,95	51,95	52,39	21K	6
22/06/2023	-0,23%	-0,12	52,90	52,29	52,29	52,90	105	2
21/06/2023	-1,63%	-0,88	53,02	53,02	52,35	53,02	36K	9
15/06/2023	1,05%	0,56	53,90	53,26	53,26	53,90	107	2
12/06/2023	1,23%	0,65	53,34	53,09	53,09	53,34	32K	4
07/06/2023	-0,68%	-0,36	52,69	52,80	52,69	52,80	210	2
06/06/2023	-	-	53,05	53,05	53,05	53,05	106	1

Date,Open,High,Low,Close,Volume
06-Dec-24,80.56,80.56,80.56,80.56,10150
03-Dec-24,84.48,84.48,80.88,80.88,2696
02-Dec-24,80.56,80.56,80.56,80.56,7492
29-Nov-24,80.80,80.80,80.80,80.80,80
27-Nov-24,77.56,77.56,77.56,77.56,77
18-Nov-24,74.27,74.27,74.27,74.27,816
11-Nov-24,76.16,76.16,76.16,76.16,228
31-Oct-24,74.27,74.27,74.27,74.27,742
02-Oct-24,70.89,70.89,70.89,70.89,70
16-Apr-24,61.76,61.76,61.76,61.76,61
04-Apr-24,61.03,61.03,61.03,61.03,183
28-Mar-24,61.44,61.44,61.44,61.44,184
20-Mar-24,60.50,60.50,60.50,60.50,181
18-Mar-24,60.78,60.78,60.78,60.78,60
14-Mar-24,60.06,60.06,60.06,60.06,180
08-Mar-24,60.16,60.16,60.16,60.16,360
29-Feb-24,59.22,59.22,59.22,59.22,355
27-Feb-24,58.74,58.74,58.74,58.74,352
26-Feb-24,59.22,59.22,59.22,59.22,355
21-Feb-24,57.83,57.96,57.83,57.96,694
08-Feb-24,57.96,57.96,57.96,57.96,3071
07-Feb-24,58.17,58.26,58.17,58.20,5181
06-Feb-24,57.78,57.78,57.78,57.78,346
02-Feb-24,57.52,57.52,57.52,57.52,57
01-Feb-24,57.18,57.18,57.18,57.18,343
31-Jan-24,57.33,57.33,57.24,57.24,401
30-Jan-24,57.66,57.66,57.66,57.66,345
26-Jan-24,56.88,56.88,56.88,56.88,341
07-Dec-23,54.80,54.80,54.80,54.80,109
26-Oct-23,50.98,50.98,50.98,50.98,305
29-Sep-23,53.20,53.20,53.06,53.06,318
28-Sep-23,53.44,53.44,53.44,53.44,106
27-Sep-23,53.12,53.12,53.12,53.12,106
26-Sep-23,52.75,52.75,52.75,52.75,105
25-Sep-23,52.95,52.95,52.60,52.60,4839
22-Sep-23,52.85,52.85,52.85,52.85,105
20-Sep-23,53.14,53.14,53.05,53.05,212
19-Sep-23,53.15,53.15,53.15,53.15,106
18-Sep-23,53.00,53.00,53.00,53.00,2226
15-Sep-23,53.50,53.50,53.50,53.50,2675
14-Sep-23,53.84,53.84,53.60,53.60,268
14-Aug-23,53.68,53.68,53.68,53.68,53
08-Aug-23,54.24,54.24,53.52,53.52,12875
03-Aug-23,53.07,53.07,53.07,53.07,53
01-Aug-23,53.70,53.73,53.70,53.71,1826
31-Jul-23,53.71,56.20,53.71,56.20,109
28-Jul-23,53.32,56.34,53.32,56.34,32461
25-Jul-23,53.41,53.68,53.41,53.68,107
21-Jul-23,53.54,53.57,53.54,53.57,107
14-Jul-23,53.40,53.40,53.24,53.24,106
10-Jul-23,52.47,52.47,52.47,52.47,524
07-Jul-23,53.97,53.97,53.97,53.97,377
04-Jul-23,53.97,53.97,53.97,53.97,53
28-Jun-23,52.99,53.11,52.58,52.58,317
26-Jun-23,51.95,52.39,51.95,52.39,20972
22-Jun-23,52.29,52.90,52.29,52.90,105
21-Jun-23,53.02,53.02,52.35,53.02,35680
15-Jun-23,53.26,53.90,53.26,53.90,107
12-Jun-23,53.09,53.34,53.09,53.34,31929
07-Jun-23,52.80,52.80,52.69,52.69,210
06-Jun-23,53.05,53.05,53.05,53.05,106

*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: BAOA39