Cotação atual, histórico e gráfico do papel: BAOK39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 10/01/2025 | 0,00% | 0,00 | 57,90 | 57,90 | 57,90 | 57,90 | 231 | 1 |
| 30/12/2024 | 6,45% | 3,51 | 57,90 | 57,94 | 57,90 | 57,94 | 2K | 2 |
| 18/11/2024 | -5,33% | -3,06 | 54,39 | 54,39 | 54,39 | 54,39 | 19K | 1 |
| 12/11/2024 | 4,93% | 2,70 | 57,45 | 57,45 | 57,45 | 57,45 | 3K | 1 |
| 11/11/2024 | 0,46% | 0,25 | 54,75 | 54,75 | 54,75 | 54,75 | 383 | 1 |
| 29/10/2024 | 0,65% | 0,35 | 54,50 | 54,50 | 54,50 | 54,50 | 1K | 1 |
| 28/10/2024 | -0,09% | -0,05 | 54,15 | 54,15 | 54,15 | 54,15 | 54 | 1 |
|
|
| 25/10/2024 | 0,00% | 0,00 | 54,20 | 54,20 | 54,20 | 54,20 | 54 | 1 |
| 23/10/2024 | 3,83% | 2,00 | 54,20 | 54,20 | 54,20 | 54,20 | 108 | 1 |
| 07/10/2024 | -0,85% | -0,45 | 52,20 | 52,17 | 52,17 | 52,20 | 104 | 2 |
| 26/09/2024 | -2,50% | -1,35 | 52,65 | 52,75 | 52,65 | 52,75 | 3K | 2 |
| 13/09/2024 | 4,17% | 2,16 | 54,00 | 61,67 | 54,00 | 61,67 | 115 | 2 |
| 16/08/2024 | 6,89% | 3,34 | 51,84 | 51,84 | 51,84 | 51,84 | 51 | 1 |
| 31/05/2024 | 2,11% | 1,00 | 48,50 | 48,50 | 48,50 | 48,50 | 97 | 1 |
| 29/05/2024 | -0,42% | -0,20 | 47,50 | 47,50 | 47,50 | 47,50 | 47 | 1 |
| 24/05/2024 | 0,32% | 0,15 | 47,70 | 47,70 | 47,70 | 47,70 | 238 | 1 |
| 23/05/2024 | 1,39% | 0,65 | 47,55 | 47,55 | 47,55 | 47,55 | 190 | 1 |
| 21/05/2024 | -0,53% | -0,25 | 46,90 | 46,90 | 46,90 | 46,90 | 93 | 1 |
| 17/05/2024 | 1,62% | 0,75 | 47,15 | 47,15 | 47,15 | 47,15 | 141 | 1 |
| 08/05/2024 | 0,43% | 0,20 | 46,40 | 46,40 | 46,40 | 46,40 | 92 | 1 |
| 25/04/2024 | -0,54% | -0,25 | 46,20 | 46,20 | 46,20 | 46,20 | 138 | 1 |
| 22/04/2024 | -0,43% | -0,20 | 46,45 | 46,53 | 46,45 | 46,53 | 139 | 2 |
| 17/04/2024 | 2,19% | 1,00 | 46,65 | 46,65 | 46,65 | 46,65 | 46 | 1 |
| 16/04/2024 | -2,14% | -1,00 | 45,65 | 46,81 | 45,65 | 46,81 | 92 | 2 |
| 28/03/2024 | 2,64% | 1,20 | 46,65 | 46,65 | 46,65 | 46,65 | 46 | 1 |
| 07/03/2024 | 1,56% | 0,70 | 45,45 | 45,45 | 45,45 | 45,45 | 45 | 1 |
| 27/02/2024 | -0,82% | -0,37 | 44,75 | 44,75 | 44,75 | 44,75 | 358 | 1 |
| 26/02/2024 | 1,26% | 0,56 | 45,12 | 45,12 | 45,12 | 45,12 | 451 | 1 |
| 21/02/2024 | 0,00% | 0,00 | 44,56 | 44,56 | 44,56 | 44,56 | 267 | 1 |
| 20/02/2024 | -0,27% | -0,12 | 44,56 | 44,56 | 44,56 | 44,56 | 222 | 1 |
| 16/02/2024 | -0,20% | -0,09 | 44,68 | 44,68 | 44,68 | 44,68 | 44 | 1 |
| 09/02/2024 | -0,86% | -0,39 | 44,77 | 44,77 | 44,77 | 44,77 | 358 | 1 |
| 08/02/2024 | 0,44% | 0,20 | 45,16 | 45,16 | 45,16 | 45,16 | 361 | 1 |
| 07/02/2024 | 0,47% | 0,21 | 44,96 | 44,96 | 44,96 | 44,96 | 359 | 1 |
| 06/02/2024 | -0,13% | -0,06 | 44,75 | 44,75 | 44,75 | 44,75 | 44 | 1 |
| 30/01/2024 | 8,03% | 3,33 | 44,81 | 44,81 | 44,81 | 44,81 | 4K | 2 |
| 27/10/2023 | -3,53% | -1,52 | 41,48 | 41,05 | 41,05 | 41,48 | 15K | 3 |
| 19/10/2023 | 1,13% | 0,48 | 43,00 | 43,00 | 43,00 | 43,00 | 1K | 2 |
| 14/09/2023 | -0,70% | -0,30 | 42,52 | 42,50 | 42,50 | 42,52 | 6K | 2 |
| 11/09/2023 | 0,28% | 0,12 | 42,82 | 42,82 | 42,82 | 42,82 | 3K | 1 |
| 30/08/2023 | 0,47% | 0,20 | 42,70 | 42,70 | 42,70 | 42,70 | 3K | 1 |
| 28/08/2023 | -3,23% | -1,42 | 42,50 | 42,50 | 42,50 | 42,50 | 3K | 1 |
| 17/08/2023 | 1,36% | 0,59 | 43,92 | 43,92 | 43,92 | 44,01 | 12K | 272 |
| 15/08/2023 | 0,18% | 0,08 | 43,33 | 43,33 | 43,33 | 43,33 | 1K | 2 |
| 14/08/2023 | 2,00% | 0,85 | 43,25 | 44,14 | 43,25 | 44,14 | 1K | 3 |
| 26/06/2023 | 0,24% | 0,10 | 42,40 | 42,40 | 42,40 | 42,40 | 42 | 1 |
| 21/06/2023 | -2,31% | -1,00 | 42,30 | 42,30 | 42,30 | 42,30 | 2K | 1 |
| 06/06/2023 | 0,00% | 0,00 | 43,30 | 43,30 | 43,30 | 43,30 | 2K | 1 |
| 05/06/2023 | - | - | 43,30 | 43,30 | 43,30 | 43,30 | 2K | 1 |
Date,Open,High,Low,Close,Volume
10-Jan-25,57.90,57.90,57.90,57.90,231
30-Dec-24,57.94,57.94,57.90,57.90,1505
18-Nov-24,54.39,54.39,54.39,54.39,19036
12-Nov-24,57.45,57.45,57.45,57.45,3102
11-Nov-24,54.75,54.75,54.75,54.75,383
29-Oct-24,54.50,54.50,54.50,54.50,1035
28-Oct-24,54.15,54.15,54.15,54.15,54
25-Oct-24,54.20,54.20,54.20,54.20,54
23-Oct-24,54.20,54.20,54.20,54.20,108
07-Oct-24,52.17,52.20,52.17,52.20,104
26-Sep-24,52.75,52.75,52.65,52.65,2844
13-Sep-24,61.67,61.67,54.00,54.00,115
16-Aug-24,51.84,51.84,51.84,51.84,51
31-May-24,48.50,48.50,48.50,48.50,97
29-May-24,47.50,47.50,47.50,47.50,47
24-May-24,47.70,47.70,47.70,47.70,238
23-May-24,47.55,47.55,47.55,47.55,190
21-May-24,46.90,46.90,46.90,46.90,93
17-May-24,47.15,47.15,47.15,47.15,141
08-May-24,46.40,46.40,46.40,46.40,92
25-Apr-24,46.20,46.20,46.20,46.20,138
22-Apr-24,46.53,46.53,46.45,46.45,139
17-Apr-24,46.65,46.65,46.65,46.65,46
16-Apr-24,46.81,46.81,45.65,45.65,92
28-Mar-24,46.65,46.65,46.65,46.65,46
07-Mar-24,45.45,45.45,45.45,45.45,45
27-Feb-24,44.75,44.75,44.75,44.75,358
26-Feb-24,45.12,45.12,45.12,45.12,451
21-Feb-24,44.56,44.56,44.56,44.56,267
20-Feb-24,44.56,44.56,44.56,44.56,222
16-Feb-24,44.68,44.68,44.68,44.68,44
09-Feb-24,44.77,44.77,44.77,44.77,358
08-Feb-24,45.16,45.16,45.16,45.16,361
07-Feb-24,44.96,44.96,44.96,44.96,359
06-Feb-24,44.75,44.75,44.75,44.75,44
30-Jan-24,44.81,44.81,44.81,44.81,3943
27-Oct-23,41.05,41.48,41.05,41.48,15309
19-Oct-23,43.00,43.00,43.00,43.00,1376
14-Sep-23,42.50,42.52,42.50,42.52,6036
11-Sep-23,42.82,42.82,42.82,42.82,3040
30-Aug-23,42.70,42.70,42.70,42.70,2519
28-Aug-23,42.50,42.50,42.50,42.50,2975
17-Aug-23,43.92,44.01,43.92,43.92,11963
15-Aug-23,43.33,43.33,43.33,43.33,1039
14-Aug-23,44.14,44.14,43.25,43.25,1005
26-Jun-23,42.40,42.40,42.40,42.40,42
21-Jun-23,42.30,42.30,42.30,42.30,2115
06-Jun-23,43.30,43.30,43.30,43.30,2165
05-Jun-23,43.30,43.30,43.30,43.30,2165
*exoneração de responsabilidade e termos de uso