Cotação atual, histórico e gráfico do papel: BAUH4
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 |
| 14/10/2019 | 0,14% | 0,08 | 55,70 | 56,00 | 55,03 | 64,50 | 76K | 13 |
| 11/10/2019 | 1,26% | 0,69 | 55,62 | 54,96 | 54,96 | 55,62 | 88K | 10 |
| 10/10/2019 | -0,13% | -0,07 | 54,93 | 53,95 | 53,95 | 54,93 | 38K | 5 |
| 09/10/2019 | 0,00% | 0,00 | 55,00 | 53,80 | 53,80 | 55,00 | 87K | 7 |
| 04/10/2019 | 0,02% | 0,01 | 55,00 | 54,99 | 52,00 | 55,00 | 16K | 3 |
| 03/10/2019 | 0,04% | 0,02 | 54,99 | 53,20 | 50,58 | 54,99 | 48K | 9 |
| 02/10/2019 | 0,00% | 0,00 | 54,97 | 52,47 | 52,47 | 55,00 | 65K | 7 |
| 26/09/2019 | -0,04% | -0,02 | 54,97 | 54,98 | 54,97 | 55,00 | 225K | 7 |
| 25/09/2019 | 3,75% | 1,99 | 54,99 | 53,40 | 53,40 | 54,99 | 203K | 8 |
| 24/09/2019 | 0,00% | 0,00 | 53,00 | 52,99 | 52,99 | 53,00 | 16K | 3 |
| 19/09/2019 | -0,84% | -0,45 | 53,00 | 53,00 | 53,00 | 53,00 | 11K | 2 |
| 17/09/2019 | 0,00% | 0,00 | 53,45 | 53,45 | 53,45 | 53,45 | 21K | 3 |
| 16/09/2019 | 0,00% | 0,00 | 53,45 | 52,00 | 52,00 | 53,45 | 32K | 4 |
| 13/09/2019 | 0,94% | 0,50 | 53,45 | 49,01 | 49,00 | 53,45 | 31K | 6 |
| 12/09/2019 | 0,00% | 0,00 | 52,95 | 52,95 | 52,95 | 52,95 | 11K | 2 |
| 06/09/2019 | -3,69% | -2,03 | 52,95 | 52,01 | 52,00 | 52,95 | 68K | 9 |
| 05/09/2019 | -0,04% | -0,02 | 54,98 | 53,50 | 50,00 | 54,98 | 21K | 4 |
| 03/09/2019 | 0,00% | 0,00 | 55,00 | 55,00 | 55,00 | 55,00 | 11K | 2 |
| 02/09/2019 | 0,02% | 0,01 | 55,00 | 54,00 | 52,98 | 55,00 | 75K | 10 |
| 30/08/2019 | -0,02% | -0,01 | 54,99 | 55,00 | 54,99 | 55,00 | 33K | 3 |
| 29/08/2019 | 5,77% | 3,00 | 55,00 | 55,00 | 55,00 | 55,01 | 61K | 6 |
| 28/08/2019 | 0,02% | 0,01 | 52,00 | 51,99 | 48,00 | 52,00 | 66K | 9 |
| 27/08/2019 | -5,47% | -3,01 | 51,99 | 56,00 | 51,99 | 56,00 | 88K | 15 |
| 26/08/2019 | 9,98% | 4,99 | 55,00 | 53,00 | 53,00 | 55,09 | 87K | 12 |
| 23/08/2019 | -0,79% | -0,40 | 50,01 | 50,41 | 50,00 | 53,50 | 56K | 7 |
| 22/08/2019 | 7,26% | 3,41 | 50,41 | 47,01 | 47,01 | 53,00 | 160K | 19 |
| 21/08/2019 | 6,96% | 3,06 | 47,00 | 42,00 | 40,63 | 47,00 | 242K | 26 |
| 20/08/2019 | 0,32% | 0,14 | 43,94 | 43,70 | 42,90 | 43,94 | 35K | 5 |
| 16/08/2019 | 1,88% | 0,81 | 43,80 | 43,91 | 43,80 | 43,91 | 13K | 3 |
| 15/08/2019 | 2,85% | 1,19 | 42,99 | 41,49 | 41,49 | 42,99 | 67K | 7 |
| 14/08/2019 | 7,18% | 2,80 | 41,80 | 39,00 | 37,21 | 42,49 | 145K | 26 |
| 13/08/2019 | 0,00% | 0,00 | 39,00 | 38,01 | 38,00 | 39,00 | 35K | 6 |
| 12/08/2019 | 0,52% | 0,20 | 39,00 | 38,80 | 38,69 | 39,00 | 39K | 6 |
| 09/08/2019 | 2,37% | 0,90 | 38,80 | 39,89 | 38,80 | 39,89 | 32K | 6 |
| 08/08/2019 | 2,71% | 1,00 | 37,90 | 36,60 | 36,60 | 37,90 | 68K | 7 |
| 07/08/2019 | -0,81% | -0,30 | 36,90 | 37,22 | 36,70 | 37,22 | 221K | 19 |
| 06/08/2019 | -0,05% | -0,02 | 37,20 | 37,22 | 37,20 | 37,22 | 7K | 2 |
| 05/08/2019 | -2,03% | -0,77 | 37,22 | 39,00 | 37,21 | 39,00 | 80K | 8 |
| 02/08/2019 | -7,34% | -3,01 | 37,99 | 38,01 | 37,99 | 38,10 | 53K | 12 |
| 01/08/2019 | 0,00% | 0,00 | 41,00 | 41,00 | 41,00 | 41,00 | 4K | 1 |
| 31/07/2019 | 1,96% | 0,79 | 41,00 | 40,25 | 40,25 | 42,50 | 12K | 3 |
| 29/07/2019 | -1,95% | -0,80 | 40,21 | 42,96 | 40,21 | 42,96 | 8K | 2 |
| 26/07/2019 | -4,87% | -2,10 | 41,01 | 42,50 | 41,01 | 42,50 | 13K | 3 |
| 25/07/2019 | 3,90% | 1,62 | 43,11 | 42,00 | 42,00 | 43,11 | 55K | 9 |
| 24/07/2019 | 3,34% | 1,34 | 41,49 | 41,49 | 41,49 | 41,49 | 4K | 1 |
| 23/07/2019 | 0,40% | 0,16 | 40,15 | 40,15 | 40,15 | 42,00 | 82K | 18 |
| 22/07/2019 | -4,79% | -2,01 | 39,99 | 42,00 | 39,58 | 42,00 | 25K | 3 |
| 19/07/2019 | -1,66% | -0,71 | 42,00 | 42,88 | 42,00 | 43,00 | 43K | 7 |
| 18/07/2019 | 1,14% | 0,48 | 42,71 | 42,19 | 42,00 | 42,71 | 106K | 10 |
| 17/07/2019 | -0,26% | -0,11 | 42,23 | 40,98 | 40,95 | 42,23 | 53K | 7 |
| 16/07/2019 | -0,28% | -0,12 | 42,34 | 41,50 | 41,50 | 42,34 | 25K | 3 |
| 15/07/2019 | -1,00% | -0,43 | 42,46 | 42,89 | 41,00 | 42,89 | 50K | 11 |
| 12/07/2019 | -0,02% | -0,01 | 42,89 | 42,90 | 41,51 | 42,90 | 114K | 11 |
| 11/07/2019 | 2,14% | 0,90 | 42,90 | 42,00 | 40,40 | 42,99 | 21K | 5 |
| 10/07/2019 | 2,44% | 1,00 | 42,00 | 41,00 | 40,50 | 42,00 | 90K | 13 |
| 08/07/2019 | -0,07% | -0,03 | 41,00 | 42,00 | 41,00 | 42,00 | 50K | 9 |
| 05/07/2019 | 0,07% | 0,03 | 41,03 | 43,10 | 41,00 | 43,10 | 109K | 23 |
| 04/07/2019 | 5,13% | 2,00 | 41,00 | 39,48 | 39,02 | 41,50 | 363K | 31 |
| 03/07/2019 | 6,85% | 2,50 | 39,00 | 36,82 | 36,82 | 39,00 | 103K | 12 |
| 02/07/2019 | 1,42% | 0,51 | 36,50 | 36,99 | 34,50 | 37,00 | 26K | 5 |
| 01/07/2019 | 2,83% | 0,99 | 35,99 | 35,10 | 35,00 | 35,99 | 145K | 14 |
| 28/06/2019 | 0,63% | 0,22 | 35,00 | 34,78 | 34,78 | 37,60 | 116K | 16 |
| 27/06/2019 | 2,90% | 0,98 | 34,78 | 34,48 | 34,47 | 34,78 | 24K | 6 |
| 26/06/2019 | 4,64% | 1,50 | 33,80 | 32,30 | 32,30 | 33,80 | 46K | 7 |
| 25/06/2019 | 9,53% | 2,81 | 32,30 | 31,50 | 31,50 | 34,80 | 79K | 10 |
| 24/06/2019 | 0,14% | 0,04 | 29,49 | 29,49 | 29,49 | 29,49 | 15K | 1 |
| 21/06/2019 | 3,41% | 0,97 | 29,45 | 28,49 | 28,48 | 29,45 | 34K | 8 |
| 18/06/2019 | -0,04% | -0,01 | 28,48 | 28,48 | 28,48 | 28,48 | 14K | 1 |
| 17/06/2019 | 1,75% | 0,49 | 28,49 | 28,00 | 27,99 | 28,49 | 28K | 4 |
| 14/06/2019 | 0,04% | 0,01 | 28,00 | 27,99 | 27,99 | 28,00 | 5M | 7 |
| 13/06/2019 | -0,04% | -0,01 | 27,99 | 27,99 | 27,99 | 27,99 | 3K | 1 |
| 12/06/2019 | -0,71% | -0,20 | 28,00 | 28,05 | 28,00 | 28,05 | 14K | 3 |
| 10/06/2019 | -1,05% | -0,30 | 28,20 | 28,20 | 28,20 | 28,20 | 14K | 1 |
| 06/06/2019 | -1,72% | -0,50 | 28,50 | 28,50 | 28,00 | 28,50 | 14K | 5 |
| 05/06/2019 | 1,86% | 0,53 | 29,00 | 29,00 | 29,00 | 29,00 | 3K | 1 |
| 04/06/2019 | -0,04% | -0,01 | 28,47 | 28,47 | 28,47 | 28,47 | 17K | 1 |
| 03/06/2019 | -0,07% | -0,02 | 28,48 | 28,49 | 28,48 | 28,49 | 14K | 4 |
| 29/05/2019 | 1,82% | 0,51 | 28,50 | 28,50 | 28,50 | 28,50 | 128K | 1 |
| 24/05/2019 | -0,04% | -0,01 | 27,99 | 27,00 | 27,00 | 27,99 | 14K | 4 |
| 22/05/2019 | 0,36% | 0,10 | 28,00 | 28,49 | 28,00 | 28,50 | 8M | 7 |
| 21/05/2019 | 0,00% | 0,00 | 27,90 | 27,90 | 27,90 | 27,90 | 33K | 4 |
| 20/05/2019 | -0,25% | -0,07 | 27,90 | 27,90 | 26,16 | 27,90 | 111K | 9 |
| 17/05/2019 | 1,71% | 0,47 | 27,97 | 27,50 | 27,50 | 27,97 | 14K | 3 |
| 16/05/2019 | 1,85% | 0,50 | 27,50 | 26,00 | 26,00 | 27,50 | 8K | 2 |
| 15/05/2019 | -1,78% | -0,49 | 27,00 | 27,00 | 27,00 | 28,00 | 3M | 27 |
| 14/05/2019 | -0,04% | -0,01 | 27,49 | 27,49 | 27,49 | 27,49 | 5K | 2 |
| 13/05/2019 | 12,24% | 3,00 | 27,50 | 25,00 | 25,00 | 27,50 | 101K | 13 |
| 08/05/2019 | 0,00% | 0,00 | 24,50 | 24,02 | 24,02 | 24,51 | 32K | 7 |
| 07/05/2019 | -0,61% | -0,15 | 24,50 | 24,29 | 24,29 | 24,50 | 7K | 3 |
| 06/05/2019 | -1,40% | -0,35 | 24,65 | 24,90 | 24,65 | 24,90 | 15K | 6 |
| 03/05/2019 | -0,04% | -0,01 | 25,00 | 24,01 | 24,01 | 26,00 | 13K | 4 |
| 02/05/2019 | -3,77% | -0,98 | 25,01 | 24,01 | 24,01 | 25,01 | 25K | 6 |
| 30/04/2019 | 8,29% | 1,99 | 25,99 | 25,99 | 24,01 | 25,99 | 18K | 7 |
| 29/04/2019 | 9,09% | 2,00 | 24,00 | 22,00 | 22,00 | 24,00 | 35K | 11 |
| 26/04/2019 | -11,25% | -2,79 | 22,00 | 22,00 | 22,00 | 22,00 | 2K | 1 |
| 25/04/2019 | -2,82% | -0,72 | 24,79 | 25,51 | 24,01 | 25,51 | 32K | 13 |
| 23/04/2019 | 2,00% | 0,50 | 25,51 | 26,18 | 25,51 | 27,00 | 21K | 6 |
| 22/04/2019 | -5,62% | -1,49 | 25,01 | 25,01 | 25,00 | 26,49 | 43K | 15 |
| 18/04/2019 | 5,24% | 1,32 | 26,50 | 25,18 | 25,18 | 26,50 | 25K | 4 |
| 17/04/2019 | 1,53% | 0,38 | 25,18 | 25,18 | 25,18 | 25,18 | 10K | 4 |
| 16/04/2019 | 0,00% | 0,00 | 24,80 | 24,80 | 24,80 | 24,80 | 2K | 1 |
Date,Open,High,Low,Close,Volume
14-Oct-19,56.00,64.50,55.03,55.70,75823
11-Oct-19,54.96,55.62,54.96,55.62,88192
10-Oct-19,53.95,54.93,53.95,54.93,38217
09-Oct-19,53.80,55.00,53.80,55.00,86678
04-Oct-19,54.99,55.00,52.00,55.00,16199
03-Oct-19,53.20,54.99,50.58,54.99,48260
02-Oct-19,52.47,55.00,52.47,54.97,65031
26-Sep-19,54.98,55.00,54.97,54.97,225455
25-Sep-19,53.40,54.99,53.40,54.99,202582
24-Sep-19,52.99,53.00,52.99,53.00,15899
19-Sep-19,53.00,53.00,53.00,53.00,10600
17-Sep-19,53.45,53.45,53.45,53.45,21380
16-Sep-19,52.00,53.45,52.00,53.45,31704
13-Sep-19,49.01,53.45,49.00,53.45,30707
12-Sep-19,52.95,52.95,52.95,52.95,10590
06-Sep-19,52.01,52.95,52.00,52.95,68364
05-Sep-19,53.50,54.98,50.00,54.98,21098
03-Sep-19,55.00,55.00,55.00,55.00,11000
02-Sep-19,54.00,55.00,52.98,55.00,75052
30-Aug-19,55.00,55.00,54.99,54.99,32996
29-Aug-19,55.00,55.01,55.00,55.00,60501
28-Aug-19,51.99,52.00,48.00,52.00,65893
27-Aug-19,56.00,56.00,51.99,51.99,87932
26-Aug-19,53.00,55.09,53.00,55.00,86725
23-Aug-19,50.41,53.50,50.00,50.01,55744
22-Aug-19,47.01,53.00,47.01,50.41,160279
21-Aug-19,42.00,47.00,40.63,47.00,242496
20-Aug-19,43.70,43.94,42.90,43.94,34904
16-Aug-19,43.91,43.91,43.80,43.80,13156
15-Aug-19,41.49,42.99,41.49,42.99,66601
14-Aug-19,39.00,42.49,37.21,41.80,144892
13-Aug-19,38.01,39.00,38.00,39.00,34885
12-Aug-19,38.80,39.00,38.69,39.00,38778
09-Aug-19,39.89,39.89,38.80,38.80,31566
08-Aug-19,36.60,37.90,36.60,37.90,67667
07-Aug-19,37.22,37.22,36.70,36.90,221129
06-Aug-19,37.22,37.22,37.20,37.20,7442
05-Aug-19,39.00,39.00,37.21,37.22,80018
02-Aug-19,38.01,38.10,37.99,37.99,53246
01-Aug-19,41.00,41.00,41.00,41.00,4100
31-Jul-19,40.25,42.50,40.25,41.00,12375
29-Jul-19,42.96,42.96,40.21,40.21,8317
26-Jul-19,42.50,42.50,41.01,41.01,12601
25-Jul-19,42.00,43.11,42.00,43.11,55475
24-Jul-19,41.49,41.49,41.49,41.49,4149
23-Jul-19,40.15,42.00,40.15,40.15,81657
22-Jul-19,42.00,42.00,39.58,39.99,24757
19-Jul-19,42.88,43.00,42.00,42.00,42528
18-Jul-19,42.19,42.71,42.00,42.71,106226
17-Jul-19,40.98,42.23,40.95,42.23,53479
16-Jul-19,41.50,42.34,41.50,42.34,25064
15-Jul-19,42.89,42.89,41.00,42.46,49685
12-Jul-19,42.90,42.90,41.51,42.89,114073
11-Jul-19,42.00,42.99,40.40,42.90,20870
10-Jul-19,41.00,42.00,40.50,42.00,90350
08-Jul-19,42.00,42.00,41.00,41.00,49700
05-Jul-19,43.10,43.10,41.00,41.03,109271
04-Jul-19,39.48,41.50,39.02,41.00,362670
03-Jul-19,36.82,39.00,36.82,39.00,103160
02-Jul-19,36.99,37.00,34.50,36.50,25599
01-Jul-19,35.10,35.99,35.00,35.99,145047
28-Jun-19,34.78,37.60,34.78,35.00,115821
27-Jun-19,34.48,34.78,34.47,34.78,24195
26-Jun-19,32.30,33.80,32.30,33.80,46206
25-Jun-19,31.50,34.80,31.50,32.30,79455
24-Jun-19,29.49,29.49,29.49,29.49,14745
21-Jun-19,28.49,29.45,28.48,29.45,34326
18-Jun-19,28.48,28.48,28.48,28.48,14240
17-Jun-19,28.00,28.49,27.99,28.49,28045
14-Jun-19,27.99,28.00,27.99,28.00,4633999
13-Jun-19,27.99,27.99,27.99,27.99,2799
12-Jun-19,28.05,28.05,28.00,28.00,14005
10-Jun-19,28.20,28.20,28.20,28.20,14100
06-Jun-19,28.50,28.50,28.00,28.50,14151
05-Jun-19,29.00,29.00,29.00,29.00,2900
04-Jun-19,28.47,28.47,28.47,28.47,17082
03-Jun-19,28.49,28.49,28.48,28.48,14241
29-May-19,28.50,28.50,28.50,28.50,128250
24-May-19,27.00,27.99,27.00,27.99,13599
22-May-19,28.49,28.50,28.00,28.00,8462195
21-May-19,27.90,27.90,27.90,27.90,33480
20-May-19,27.90,27.90,26.16,27.90,110732
17-May-19,27.50,27.97,27.50,27.97,13797
16-May-19,26.00,27.50,26.00,27.50,8100
15-May-19,27.00,28.00,27.00,27.00,3366885
14-May-19,27.49,27.49,27.49,27.49,5498
13-May-19,25.00,27.50,25.00,27.50,101153
08-May-19,24.02,24.51,24.02,24.50,31803
07-May-19,24.29,24.50,24.29,24.50,7314
06-May-19,24.90,24.90,24.65,24.65,14915
03-May-19,24.01,26.00,24.01,25.00,12700
02-May-19,24.01,25.01,24.01,25.01,24905
30-Apr-19,25.99,25.99,24.01,25.99,17698
29-Apr-19,22.00,24.00,22.00,24.00,34690
26-Apr-19,22.00,22.00,22.00,22.00,2200
25-Apr-19,25.51,25.51,24.01,24.79,32060
23-Apr-19,26.18,27.00,25.51,25.51,21125
22-Apr-19,25.01,26.49,25.00,25.01,43203
18-Apr-19,25.18,26.50,25.18,26.50,25408
17-Apr-19,25.18,25.18,25.18,25.18,10072
16-Apr-19,24.80,24.80,24.80,24.80,2480
15-Apr-19,24.51,25.00,23.00,24.80,2480
12-Apr-19,26.00,26.90,24.50,24.80,2480
11-Apr-19,25.00,26.00,25.00,25.50,2480
09-Apr-19,26.50,26.50,26.50,26.50,2480
05-Apr-19,25.50,26.69,25.49,26.69,2480
02-Apr-19,27.48,27.49,25.65,27.49,2480
01-Apr-19,28.00,28.00,25.50,26.01,2480
29-Mar-19,25.97,27.00,25.97,26.49,2480
27-Mar-19,26.46,26.46,26.46,26.46,2480
26-Mar-19,26.35,26.49,26.35,26.49,2480
25-Mar-19,25.20,26.34,25.20,26.34,2480
22-Mar-19,26.38,26.38,26.34,26.34,2480
21-Mar-19,25.00,26.39,25.00,26.39,2480
20-Mar-19,26.00,27.00,24.01,26.99,2480
19-Mar-19,25.49,26.00,25.49,26.00,2480
15-Mar-19,25.00,25.00,23.51,23.51,2480
11-Mar-19,24.50,24.50,23.50,23.70,2480
08-Mar-19,26.00,26.40,25.02,25.02,2480
07-Mar-19,25.00,25.00,25.00,25.00,2480
06-Mar-19,26.50,26.50,25.00,25.00,2480
01-Mar-19,25.00,25.10,25.00,25.00,2480
28-Feb-19,25.00,25.10,25.00,25.00,2480
27-Feb-19,24.00,26.50,24.00,25.15,2480
26-Feb-19,24.00,24.00,23.50,23.50,2480
25-Feb-19,21.35,23.00,21.35,23.00,2480
22-Feb-19,22.39,22.40,22.30,22.30,2480
21-Feb-19,21.50,21.50,21.50,21.50,2480
20-Feb-19,21.99,21.99,21.99,21.99,2480
19-Feb-19,22.00,22.00,22.00,22.00,2480
18-Feb-19,22.20,22.20,22.18,22.18,2480
15-Feb-19,21.80,22.20,21.80,22.20,2480
14-Feb-19,22.20,22.20,22.20,22.20,2480
13-Feb-19,22.20,22.20,22.20,22.20,2480
*exoneração de responsabilidade