Cotação atual, histórico e gráfico do papel: BAZA3

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 BAZA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/09/2020	-4,62%	-1,80	37,20	38,50	37,20	39,20	102K	16
28/09/2020	-0,89%	-0,35	39,00	39,69	38,75	39,75	71K	12
25/09/2020	0,15%	0,06	39,35	39,20	39,18	39,69	67K	16
24/09/2020	-1,01%	-0,40	39,29	39,25	39,25	39,29	20K	5
23/09/2020	2,43%	0,94	39,69	39,76	37,65	39,76	23K	6
22/09/2020	0,13%	0,05	38,75	39,00	38,75	39,98	62K	10
21/09/2020	-1,25%	-0,49	38,70	38,40	37,50	38,70	141K	25
18/09/2020	1,01%	0,39	39,19	39,20	38,85	39,20	35K	5
17/09/2020	-1,25%	-0,49	38,80	39,00	38,80	39,00	16K	4
16/09/2020	0,00%	0,00	39,29	39,00	39,00	39,29	43K	5
15/09/2020	0,23%	0,09	39,29	39,98	39,29	39,98	20K	5

14/09/2020	1,11%	0,43	39,20	39,70	39,12	39,70	16K	4
11/09/2020	-2,47%	-0,98	38,77	39,75	38,60	39,76	209K	24
10/09/2020	-2,45%	-1,00	39,75	40,49	39,75	40,49	68K	13
09/09/2020	1,82%	0,73	40,75	40,20	40,20	41,10	264K	30
08/09/2020	-2,37%	-0,97	40,02	41,00	39,50	41,00	100K	21
04/09/2020	1,97%	0,79	40,99	40,40	40,40	40,99	69K	9
03/09/2020	-1,08%	-0,44	40,20	40,93	38,15	40,98	89K	16
02/09/2020	0,62%	0,25	40,64	40,89	40,64	41,00	274K	33
01/09/2020	1,48%	0,59	40,39	39,99	39,99	42,00	164K	31
31/08/2020	4,74%	1,80	39,80	38,47	37,95	39,90	238K	37
28/08/2020	2,40%	0,89	38,00	37,50	37,50	38,00	8K	2
27/08/2020	-2,32%	-0,88	37,11	38,94	36,68	38,94	45K	11
26/08/2020	-2,41%	-0,94	37,99	39,05	37,99	39,05	46K	11
25/08/2020	3,43%	1,29	38,93	37,89	37,89	39,20	421K	40
24/08/2020	4,18%	1,51	37,64	36,20	36,20	37,90	188K	24
21/08/2020	0,36%	0,13	36,13	36,00	35,15	36,13	36K	9
20/08/2020	0,00%	0,00	36,00	36,00	36,00	36,00	14K	2
19/08/2020	0,03%	0,01	36,00	35,55	35,50	37,00	167K	20
18/08/2020	2,39%	0,84	35,99	35,71	35,50	35,99	85K	6
17/08/2020	-4,09%	-1,50	35,15	36,58	35,15	36,58	97K	16
14/08/2020	-0,68%	-0,25	36,65	36,90	36,65	37,00	52K	12
13/08/2020	-0,30%	-0,11	36,90	37,21	36,90	37,21	52K	4
12/08/2020	-0,11%	-0,04	37,01	37,50	37,01	37,50	15K	4
11/08/2020	-1,17%	-0,44	37,05	37,49	37,05	37,49	33K	8
10/08/2020	-0,03%	-0,01	37,49	37,30	37,18	37,50	34K	7
07/08/2020	0,54%	0,20	37,50	37,30	37,00	37,50	112K	14
06/08/2020	0,81%	0,30	37,30	37,00	36,50	37,30	63K	15
05/08/2020	0,00%	0,00	37,00	37,20	37,00	37,20	26K	5
04/08/2020	-0,13%	-0,05	37,00	37,40	36,65	37,74	134K	28
03/08/2020	1,09%	0,40	37,05	36,71	36,71	37,80	224K	52
31/07/2020	-1,21%	-0,45	36,65	37,00	36,65	37,00	30K	7
30/07/2020	-0,54%	-0,20	37,10	37,50	37,10	37,50	41K	8
29/07/2020	-0,08%	-0,03	37,30	37,34	37,30	37,97	90K	19
28/07/2020	0,76%	0,28	37,33	38,00	37,30	38,28	79K	12
27/07/2020	0,14%	0,05	37,05	37,00	37,00	37,25	22K	6
24/07/2020	-3,24%	-1,24	37,00	37,91	36,73	37,97	101K	20
23/07/2020	-0,39%	-0,15	38,24	38,30	38,24	38,30	8K	2
22/07/2020	1,00%	0,38	38,39	38,00	37,90	38,50	46K	12
21/07/2020	0,16%	0,06	38,01	38,05	37,90	38,05	57K	8
20/07/2020	0,48%	0,18	37,95	37,73	37,70	37,95	60K	13
17/07/2020	-0,61%	-0,23	37,77	38,01	37,77	38,35	254K	52
16/07/2020	-1,30%	-0,50	38,00	38,44	38,00	38,44	65K	13
15/07/2020	-0,39%	-0,15	38,50	38,66	38,40	38,99	85K	12
14/07/2020	-0,13%	-0,05	38,65	38,51	37,92	38,69	61K	14
13/07/2020	0,62%	0,24	38,70	38,97	38,40	39,36	124K	22
10/07/2020	1,21%	0,46	38,46	38,00	38,00	38,97	69K	17
09/07/2020	0,58%	0,22	38,00	38,38	37,92	38,40	122K	22
08/07/2020	0,21%	0,08	37,78	37,95	37,78	38,00	98K	21
07/07/2020	-0,61%	-0,23	37,70	38,22	37,60	38,59	244K	46
06/07/2020	3,01%	1,11	37,93	36,95	36,95	38,15	363K	62
03/07/2020	0,88%	0,32	36,82	36,26	36,26	36,95	143K	30
02/07/2020	0,55%	0,20	36,50	36,60	36,20	36,73	190K	28
01/07/2020	2,51%	0,89	36,30	35,69	35,69	36,95	157K	30
30/06/2020	-1,06%	-0,38	35,41	35,99	35,40	36,09	211K	43
29/06/2020	5,26%	1,79	35,79	34,63	34,63	37,00	467K	71
26/06/2020	0,00%	0,00	34,00	34,02	33,97	34,50	136K	21
25/06/2020	1,49%	0,50	34,00	33,48	33,40	34,00	149K	11
24/06/2020	0,51%	0,17	33,50	33,99	33,30	34,00	37K	10
23/06/2020	-1,39%	-0,47	33,33	33,80	33,33	34,03	88K	13
22/06/2020	2,74%	0,90	33,80	32,90	32,90	34,20	127K	18
19/06/2020	1,54%	0,50	32,90	32,45	32,40	32,90	29K	8
18/06/2020	-0,03%	-0,01	32,40	32,39	32,00	32,41	36K	9
17/06/2020	3,55%	1,11	32,41	31,40	31,21	32,43	398K	24
16/06/2020	0,00%	0,00	31,30	31,31	31,30	31,31	16K	2
15/06/2020	0,97%	0,30	31,30	31,00	31,00	32,10	192K	22
12/06/2020	-3,12%	-1,00	31,00	31,99	30,28	31,99	77K	11
10/06/2020	-1,30%	-0,42	32,00	32,40	31,75	32,40	61K	14
09/06/2020	1,31%	0,42	32,42	31,01	31,01	32,50	107K	22
08/06/2020	0,00%	0,00	32,00	32,00	31,99	32,00	157K	8
05/06/2020	5,02%	1,53	32,00	31,24	31,05	32,00	228K	28
04/06/2020	-1,65%	-0,51	30,47	31,24	30,41	31,24	34K	10
03/06/2020	0,75%	0,23	30,98	30,31	30,31	31,20	105K	20
02/06/2020	1,49%	0,45	30,75	30,99	30,31	31,01	235K	26
01/06/2020	-4,48%	-1,42	30,30	30,04	30,00	31,49	211K	51
29/05/2020	3,59%	1,10	31,72	31,00	30,10	31,72	80K	9
28/05/2020	-0,42%	-0,13	30,62	30,75	30,62	30,75	9K	3
27/05/2020	-0,81%	-0,25	30,75	30,64	30,64	31,60	31K	7
26/05/2020	-1,59%	-0,50	31,00	31,50	31,00	31,50	69K	8
25/05/2020	2,14%	0,66	31,50	30,80	30,80	31,65	47K	10
22/05/2020	2,12%	0,64	30,84	29,33	29,05	30,84	134K	9
21/05/2020	0,67%	0,20	30,20	30,80	30,13	30,83	49K	10
20/05/2020	0,07%	0,02	30,00	30,00	30,00	30,00	3K	1
19/05/2020	-0,07%	-0,02	29,98	30,00	28,55	30,00	778K	35
18/05/2020	0,00%	0,00	30,00	29,98	29,98	30,00	12K	3
15/05/2020	3,81%	1,10	30,00	29,00	28,93	30,00	21K	4
14/05/2020	-1,37%	-0,40	28,90	29,00	28,90	29,00	6K	2
13/05/2020	-3,93%	-1,20	29,30	29,00	29,00	29,80	15K	5
12/05/2020	1,67%	0,50	30,50	29,64	29,64	30,50	45K	6
11/05/2020	0,00%	0,00	30,00	29,82	29,82	30,00	6K	2
08/05/2020	5,45%	1,55	30,00	29,90	29,87	30,00	33K	11
07/05/2020	-4,85%	-1,45	28,45	30,09	28,45	30,09	41K	11
06/05/2020	-0,43%	-0,13	29,90	30,03	29,37	30,03	21K	7
05/05/2020	-1,15%	-0,35	30,03	29,71	28,28	30,03	27K	8
04/05/2020	0,43%	0,13	30,38	30,00	29,70	30,50	67K	11
30/04/2020	0,83%	0,25	30,25	30,50	29,62	30,50	79K	14
29/04/2020	1,69%	0,50	30,00	29,80	29,80	30,10	24K	7
28/04/2020	1,72%	0,50	29,50	29,98	29,11	29,98	94K	10
27/04/2020	5,42%	1,49	29,00	28,75	28,75	29,00	242K	7
24/04/2020	-7,25%	-2,15	27,51	29,65	27,51	29,94	90K	18
23/04/2020	-4,54%	-1,41	29,66	31,05	29,66	31,05	183K	22
22/04/2020	4,19%	1,25	31,07	31,07	31,07	31,07	3K	1
20/04/2020	-4,21%	-1,31	29,82	29,65	29,65	30,52	48K	13
17/04/2020	1,07%	0,33	31,13	31,00	29,63	31,13	64K	18
16/04/2020	2,67%	0,80	30,80	30,90	29,55	31,50	52K	12
15/04/2020	0,33%	0,10	30,00	29,50	29,50	30,00	15K	3
14/04/2020	-0,70%	-0,21	29,90	31,99	29,31	32,00	183K	30
13/04/2020	3,12%	0,91	30,11	29,22	29,22	30,11	48K	11
09/04/2020	-2,67%	-0,80	29,20	29,63	29,13	30,30	156K	29
08/04/2020	-3,23%	-1,00	30,00	30,00	29,11	30,15	216K	33
07/04/2020	-13,86%	-4,99	31,00	32,95	31,00	33,01	305K	49
06/04/2020	5,82%	1,98	35,99	35,45	35,00	36,00	984K	97
03/04/2020	-1,71%	-0,59	34,01	34,73	33,71	35,70	995K	101
02/04/2020	15,33%	4,60	34,60	32,20	32,20	34,89	488K	81
01/04/2020	2,70%	0,79	30,00	28,20	28,20	30,99	56K	14
31/03/2020	-2,63%	-0,79	29,21	28,85	28,85	29,21	12K	3
30/03/2020	5,26%	1,50	30,00	30,00	29,98	30,00	33K	6
27/03/2020	-5,00%	-1,50	28,50	28,12	28,12	28,53	34K	5
26/03/2020	4,13%	1,19	30,00	29,64	29,64	30,00	12K	3
25/03/2020	12,32%	3,16	28,81	27,30	27,30	28,81	96K	17
24/03/2020	6,21%	1,50	25,65	27,77	25,62	27,77	46K	7
23/03/2020	-10,92%	-2,96	24,15	25,30	24,01	26,49	35K	6
20/03/2020	0,41%	0,11	27,11	27,11	27,11	27,11	27K	1
19/03/2020	-	-	27,00	25,10	25,10	27,00	28K	3

Date,Open,High,Low,Close,Volume
29-Sep-20,38.50,39.20,37.20,37.20,101629
28-Sep-20,39.69,39.75,38.75,39.00,71101
25-Sep-20,39.20,39.69,39.18,39.35,66868
24-Sep-20,39.25,39.29,39.25,39.29,19629
23-Sep-20,39.76,39.76,37.65,39.69,23494
22-Sep-20,39.00,39.98,38.75,38.75,62476
21-Sep-20,38.40,38.70,37.50,38.70,140626
18-Sep-20,39.20,39.20,38.85,39.19,35138
17-Sep-20,39.00,39.00,38.80,38.80,15560
16-Sep-20,39.00,39.29,39.00,39.29,42997
15-Sep-20,39.98,39.98,39.29,39.29,19743
14-Sep-20,39.70,39.70,39.12,39.20,15742
11-Sep-20,39.75,39.76,38.60,38.77,208766
10-Sep-20,40.49,40.49,39.75,39.75,67972
09-Sep-20,40.20,41.10,40.20,40.75,264427
08-Sep-20,41.00,41.00,39.50,40.02,100207
04-Sep-20,40.40,40.99,40.40,40.99,69250
03-Sep-20,40.93,40.98,38.15,40.20,88639
02-Sep-20,40.89,41.00,40.64,40.64,273513
01-Sep-20,39.99,42.00,39.99,40.39,163727
31-Aug-20,38.47,39.90,37.95,39.80,238497
28-Aug-20,37.50,38.00,37.50,38.00,7550
27-Aug-20,38.94,38.94,36.68,37.11,45391
26-Aug-20,39.05,39.05,37.99,37.99,46193
25-Aug-20,37.89,39.20,37.89,38.93,421271
24-Aug-20,36.20,37.90,36.20,37.64,187539
21-Aug-20,36.00,36.13,35.15,36.13,35802
20-Aug-20,36.00,36.00,36.00,36.00,14400
19-Aug-20,35.55,37.00,35.50,36.00,167265
18-Aug-20,35.71,35.99,35.50,35.99,85293
17-Aug-20,36.58,36.58,35.15,35.15,96572
14-Aug-20,36.90,37.00,36.65,36.65,51552
13-Aug-20,37.21,37.21,36.90,36.90,51704
12-Aug-20,37.50,37.50,37.01,37.01,14853
11-Aug-20,37.49,37.49,37.05,37.05,33448
10-Aug-20,37.30,37.50,37.18,37.49,33648
07-Aug-20,37.30,37.50,37.00,37.50,111914
06-Aug-20,37.00,37.30,36.50,37.30,62611
05-Aug-20,37.20,37.20,37.00,37.00,25933
04-Aug-20,37.40,37.74,36.65,37.00,133849
03-Aug-20,36.71,37.80,36.71,37.05,224317
31-Jul-20,37.00,37.00,36.65,36.65,29536
30-Jul-20,37.50,37.50,37.10,37.10,40966
29-Jul-20,37.34,37.97,37.30,37.30,90114
28-Jul-20,38.00,38.28,37.30,37.33,79495
27-Jul-20,37.00,37.25,37.00,37.05,22230
24-Jul-20,37.91,37.97,36.73,37.00,101289
23-Jul-20,38.30,38.30,38.24,38.24,7654
22-Jul-20,38.00,38.50,37.90,38.39,45831
21-Jul-20,38.05,38.05,37.90,38.01,56917
20-Jul-20,37.73,37.95,37.70,37.95,60439
17-Jul-20,38.01,38.35,37.77,37.77,254487
16-Jul-20,38.44,38.44,38.00,38.00,64892
15-Jul-20,38.66,38.99,38.40,38.50,85214
14-Jul-20,38.51,38.69,37.92,38.65,61476
13-Jul-20,38.97,39.36,38.40,38.70,124169
10-Jul-20,38.00,38.97,38.00,38.46,69322
09-Jul-20,38.38,38.40,37.92,38.00,121733
08-Jul-20,37.95,38.00,37.78,37.78,98455
07-Jul-20,38.22,38.59,37.60,37.70,243548
06-Jul-20,36.95,38.15,36.95,37.93,362691
03-Jul-20,36.26,36.95,36.26,36.82,143230
02-Jul-20,36.60,36.73,36.20,36.50,190406
01-Jul-20,35.69,36.95,35.69,36.30,156629
30-Jun-20,35.99,36.09,35.40,35.41,211270
29-Jun-20,34.63,37.00,34.63,35.79,467028
26-Jun-20,34.02,34.50,33.97,34.00,136376
25-Jun-20,33.48,34.00,33.40,34.00,148886
24-Jun-20,33.99,34.00,33.30,33.50,37100
23-Jun-20,33.80,34.03,33.33,33.33,88160
22-Jun-20,32.90,34.20,32.90,33.80,126999
19-Jun-20,32.45,32.90,32.40,32.90,29404
18-Jun-20,32.39,32.41,32.00,32.40,35552
17-Jun-20,31.40,32.43,31.21,32.41,397526
16-Jun-20,31.31,31.31,31.30,31.30,15654
15-Jun-20,31.00,32.10,31.00,31.30,192127
12-Jun-20,31.99,31.99,30.28,31.00,76942
10-Jun-20,32.40,32.40,31.75,32.00,61212
09-Jun-20,31.01,32.50,31.01,32.42,107040
08-Jun-20,32.00,32.00,31.99,32.00,156798
05-Jun-20,31.24,32.00,31.05,32.00,227800
04-Jun-20,31.24,31.24,30.41,30.47,33782
03-Jun-20,30.31,31.20,30.31,30.98,104868
02-Jun-20,30.99,31.01,30.31,30.75,235033
01-Jun-20,30.04,31.49,30.00,30.30,211065
29-May-20,31.00,31.72,30.10,31.72,80010
28-May-20,30.75,30.75,30.62,30.62,9212
27-May-20,30.64,31.60,30.64,30.75,31313
26-May-20,31.50,31.50,31.00,31.00,69201
25-May-20,30.80,31.65,30.80,31.50,46869
22-May-20,29.33,30.84,29.05,30.84,133920
21-May-20,30.80,30.83,30.13,30.20,48718
20-May-20,30.00,30.00,30.00,30.00,3000
19-May-20,30.00,30.00,28.55,29.98,777873
18-May-20,29.98,30.00,29.98,30.00,11997
15-May-20,29.00,30.00,28.93,30.00,20583
14-May-20,29.00,29.00,28.90,28.90,5790
13-May-20,29.00,29.80,29.00,29.30,14664
12-May-20,29.64,30.50,29.64,30.50,45307
11-May-20,29.82,30.00,29.82,30.00,5982
08-May-20,29.90,30.00,29.87,30.00,32902
07-May-20,30.09,30.09,28.45,28.45,40535
06-May-20,30.03,30.03,29.37,29.90,20813
05-May-20,29.71,30.03,28.28,30.03,26583
04-May-20,30.00,30.50,29.70,30.38,66662
30-Apr-20,30.50,30.50,29.62,30.25,78708
29-Apr-20,29.80,30.10,29.80,30.00,23960
28-Apr-20,29.98,29.98,29.11,29.50,94338
27-Apr-20,28.75,29.00,28.75,29.00,242013
24-Apr-20,29.65,29.94,27.51,27.51,89609
23-Apr-20,31.05,31.05,29.66,29.66,183131
22-Apr-20,31.07,31.07,31.07,31.07,3107
20-Apr-20,29.65,30.52,29.65,29.82,48147
17-Apr-20,31.00,31.13,29.63,31.13,64112
16-Apr-20,30.90,31.50,29.55,30.80,51574
15-Apr-20,29.50,30.00,29.50,30.00,14902
14-Apr-20,31.99,32.00,29.31,29.90,183285
13-Apr-20,29.22,30.11,29.22,30.11,47595
09-Apr-20,29.63,30.30,29.13,29.20,156466
08-Apr-20,30.00,30.15,29.11,30.00,215700
07-Apr-20,32.95,33.01,31.00,31.00,305036
06-Apr-20,35.45,36.00,35.00,35.99,983503
03-Apr-20,34.73,35.70,33.71,34.01,995189
02-Apr-20,32.20,34.89,32.20,34.60,487771
01-Apr-20,28.20,30.99,28.20,30.00,55539
31-Mar-20,28.85,29.21,28.85,29.21,11576
30-Mar-20,30.00,30.00,29.98,30.00,32993
27-Mar-20,28.12,28.53,28.12,28.50,34167
26-Mar-20,29.64,30.00,29.64,30.00,11928
25-Mar-20,27.30,28.81,27.30,28.81,95516
24-Mar-20,27.77,27.77,25.62,25.65,46354
23-Mar-20,25.30,26.49,24.01,24.15,35165
20-Mar-20,27.11,27.11,27.11,27.11,27110
19-Mar-20,25.10,27.00,25.10,27.00,27800

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BAZA3

cotações, gráficos e mais...