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
14/06/2021	0,61%	0,25	41,25	40,89	40,85	41,30	70K	13
11/06/2021	0,12%	0,05	41,00	40,95	40,65	41,00	49K	5
10/06/2021	0,00%	0,00	40,95	41,01	40,95	41,01	160K	8
09/06/2021	-0,12%	-0,05	40,95	41,00	40,95	41,11	148K	11
08/06/2021	-0,19%	-0,08	41,00	41,50	41,00	41,80	116K	13
07/06/2021	0,20%	0,08	41,08	41,00	41,00	41,08	70K	8
04/06/2021	0,00%	0,00	41,00	40,30	40,30	41,00	82K	17
02/06/2021	0,24%	0,10	41,00	40,02	40,02	41,00	270K	20
01/06/2021	1,74%	0,70	40,90	40,68	40,68	40,99	37K	7
31/05/2021	0,00%	0,00	40,20	40,93	40,20	41,00	175K	28
28/05/2021	0,27%	0,11	40,20	40,09	40,09	40,20	65K	9

27/05/2021	0,38%	0,15	40,09	40,50	40,09	40,88	93K	15
26/05/2021	-0,25%	-0,10	39,94	40,04	39,80	40,04	32K	4
25/05/2021	0,10%	0,04	40,04	40,00	40,00	41,00	253K	15
24/05/2021	0,00%	0,00	40,00	39,90	38,61	40,46	67K	17
21/05/2021	-0,10%	-0,04	40,00	39,94	39,93	40,00	28K	4
20/05/2021	0,10%	0,04	40,04	40,84	40,03	40,84	172K	14
19/05/2021	1,78%	0,70	40,00	40,00	39,51	40,85	341K	20
18/05/2021	-0,51%	-0,20	39,30	39,00	39,00	39,35	20K	3
17/05/2021	3,05%	1,17	39,50	38,90	38,90	41,00	565K	45
13/05/2021	0,00%	0,00	38,33	38,33	38,33	38,33	4K	1
12/05/2021	-1,52%	-0,59	38,33	38,50	38,33	38,50	23K	2
11/05/2021	1,06%	0,41	38,92	38,33	38,33	38,92	70K	8
10/05/2021	0,81%	0,31	38,51	38,40	38,40	38,91	62K	6
07/05/2021	0,10%	0,04	38,20	38,16	38,16	38,24	50K	7
05/05/2021	-2,30%	-0,90	38,16	38,59	38,16	38,65	58K	11
04/05/2021	0,15%	0,06	39,06	38,80	38,60	39,07	27K	6
03/05/2021	-0,76%	-0,30	39,00	39,62	39,00	40,15	321K	21
30/04/2021	0,74%	0,29	39,30	38,54	38,54	39,30	8K	2
29/04/2021	0,08%	0,03	39,01	38,60	38,60	39,80	134K	16
28/04/2021	-0,43%	-0,17	38,98	39,45	38,33	39,46	70K	13
27/04/2021	0,93%	0,36	39,15	39,61	38,90	39,64	28K	6
26/04/2021	-1,00%	-0,39	38,79	38,20	38,00	38,79	73K	13
23/04/2021	-2,12%	-0,85	39,18	38,99	38,05	39,18	293K	34
22/04/2021	-3,12%	-1,29	40,03	41,00	39,95	41,30	204K	29
20/04/2021	-0,12%	-0,05	41,32	41,10	41,01	41,50	70K	10
19/04/2021	0,44%	0,18	41,37	41,27	41,01	41,50	87K	17
16/04/2021	1,68%	0,68	41,19	40,00	40,00	41,19	12K	3
15/04/2021	-2,15%	-0,89	40,51	41,00	40,51	41,40	49K	7
14/04/2021	1,35%	0,55	41,40	40,90	40,25	41,40	33K	6
13/04/2021	-0,17%	-0,07	40,85	41,19	39,46	41,50	81K	16
09/04/2021	1,04%	0,42	40,92	40,43	40,43	40,92	33K	7
08/04/2021	1,25%	0,50	40,50	40,50	40,50	40,50	28K	2
07/04/2021	0,00%	0,00	40,00	40,42	39,85	40,43	24K	6
06/04/2021	-1,21%	-0,49	40,00	39,55	39,50	40,10	60K	13
05/04/2021	1,20%	0,48	40,49	40,00	40,00	40,87	88K	12
01/04/2021	-1,33%	-0,54	40,01	40,55	40,01	40,55	32K	8
31/03/2021	0,90%	0,36	40,55	40,19	40,19	40,98	65K	12
30/03/2021	2,13%	0,84	40,19	40,01	40,00	40,19	16K	4
29/03/2021	-0,63%	-0,25	39,35	39,60	39,30	39,66	87K	13
26/03/2021	-2,46%	-1,00	39,60	39,90	39,56	40,07	96K	16
25/03/2021	2,78%	1,10	40,60	40,60	40,59	40,60	20K	3
24/03/2021	-2,92%	-1,19	39,50	40,10	39,50	40,16	87K	14
23/03/2021	1,70%	0,68	40,69	39,35	39,34	40,88	24K	6
22/03/2021	-3,59%	-1,49	40,01	40,97	39,00	40,97	43K	10
19/03/2021	1,22%	0,50	41,50	41,49	41,40	41,99	50K	10
18/03/2021	3,74%	1,48	41,00	40,00	40,00	41,00	24K	5
17/03/2021	-1,20%	-0,48	39,52	39,52	39,52	39,52	24K	1
16/03/2021	0,00%	0,00	40,00	40,00	40,00	41,20	20K	5
15/03/2021	1,91%	0,75	40,00	39,72	39,67	40,00	72K	13
12/03/2021	1,95%	0,75	39,25	38,48	38,48	39,44	96K	6
11/03/2021	-1,79%	-0,70	38,50	38,50	38,50	38,50	8K	1
10/03/2021	0,54%	0,21	39,20	38,99	38,99	39,20	12K	3
09/03/2021	2,90%	1,10	38,99	39,19	38,73	39,20	27K	7
08/03/2021	-2,85%	-1,11	37,89	38,00	37,70	38,39	42K	11
05/03/2021	2,07%	0,79	39,00	38,99	38,99	39,00	8K	2
04/03/2021	0,82%	0,31	38,21	38,22	38,21	38,22	19K	3
03/03/2021	-0,79%	-0,30	37,90	38,06	37,90	39,50	228K	30
02/03/2021	2,55%	0,95	38,20	36,51	36,51	38,20	45K	12
01/03/2021	-3,17%	-1,22	37,25	38,49	37,19	39,90	350K	49
26/02/2021	-2,61%	-1,03	38,47	39,90	38,47	39,90	58K	12
25/02/2021	0,00%	0,00	39,50	39,50	39,47	39,50	24K	5
24/02/2021	1,54%	0,60	39,50	38,60	38,60	39,50	19K	3
23/02/2021	0,00%	0,00	38,90	39,00	38,90	39,00	16K	3
22/02/2021	-2,75%	-1,10	38,90	39,10	38,01	39,10	128K	15
19/02/2021	0,00%	0,00	40,00	39,99	39,23	40,00	36K	6
18/02/2021	0,00%	0,00	40,00	40,00	40,00	40,00	12K	2
17/02/2021	0,00%	0,00	40,00	40,00	40,00	40,00	8K	1
12/02/2021	0,25%	0,10	40,00	39,90	39,21	40,00	28K	5
11/02/2021	0,43%	0,17	39,90	40,38	39,61	40,38	28K	7
10/02/2021	-0,30%	-0,12	39,73	40,05	39,73	40,38	32K	6
09/02/2021	0,63%	0,25	39,85	39,24	39,21	39,85	24K	5
08/02/2021	-1,52%	-0,61	39,60	39,60	39,60	39,60	8K	2
05/02/2021	1,21%	0,48	40,21	39,65	39,65	40,21	44K	6
04/02/2021	-1,05%	-0,42	39,73	40,20	39,73	40,20	36K	9
03/02/2021	-2,05%	-0,84	40,15	41,00	40,15	41,00	24K	6
02/02/2021	3,46%	1,37	40,99	40,69	40,50	40,99	24K	5
01/02/2021	-0,68%	-0,27	39,62	39,51	39,51	41,50	24K	6
29/01/2021	-0,30%	-0,12	39,89	41,99	39,81	41,99	48K	10
28/01/2021	0,05%	0,02	40,01	41,57	40,00	42,29	29K	7
27/01/2021	1,32%	0,52	39,99	39,10	39,10	39,99	47K	5
26/01/2021	-0,33%	-0,13	39,47	39,00	39,00	39,50	31K	7
22/01/2021	-2,25%	-0,91	39,60	40,30	39,50	40,30	115K	20
21/01/2021	-0,91%	-0,37	40,51	40,50	40,49	40,88	77K	9
20/01/2021	1,26%	0,51	40,88	40,88	40,88	40,88	4K	1
19/01/2021	0,10%	0,04	40,37	40,42	40,31	41,10	36K	8
18/01/2021	-1,87%	-0,77	40,33	41,10	40,31	41,10	110K	17
15/01/2021	-0,87%	-0,36	41,10	41,00	41,00	41,47	29K	7
14/01/2021	-0,62%	-0,26	41,46	41,07	41,00	41,46	74K	11
13/01/2021	0,00%	0,00	41,72	41,50	41,50	41,72	33K	6
12/01/2021	0,77%	0,32	41,72	41,40	41,40	41,73	50K	12
11/01/2021	-1,41%	-0,59	41,40	42,00	41,40	42,00	84K	11
08/01/2021	-0,02%	-0,01	41,99	41,65	41,65	41,99	33K	7
07/01/2021	0,48%	0,20	42,00	42,00	41,25	42,39	151K	22
06/01/2021	0,00%	0,00	41,80	41,80	41,60	41,80	25K	6
05/01/2021	0,00%	0,00	41,80	42,16	41,80	42,31	50K	11
04/01/2021	-0,95%	-0,40	41,80	42,20	41,16	42,71	159K	25
30/12/2020	0,31%	0,13	42,20	42,10	42,02	42,20	143K	19
29/12/2020	-0,78%	-0,33	42,07	42,03	42,00	43,00	72K	15
28/12/2020	2,17%	0,90	42,40	41,23	41,23	42,45	101K	12
23/12/2020	-0,36%	-0,15	41,50	41,98	41,13	42,00	42K	8
22/12/2020	-0,83%	-0,35	41,65	42,00	41,21	42,00	79K	11
21/12/2020	-2,14%	-0,92	42,00	41,00	41,00	42,49	34K	8
18/12/2020	0,21%	0,09	42,92	42,88	42,11	43,00	94K	11
17/12/2020	1,61%	0,68	42,83	42,83	42,69	42,90	51K	11
16/12/2020	0,81%	0,34	42,15	42,09	42,09	42,15	21K	5
15/12/2020	-0,57%	-0,24	41,81	43,00	41,59	43,00	59K	13
14/12/2020	1,40%	0,58	42,05	41,59	41,59	42,05	38K	8
11/12/2020	-0,29%	-0,12	41,47	40,39	40,15	41,47	41K	7
10/12/2020	0,97%	0,40	41,59	41,02	40,94	41,59	12K	3
09/12/2020	1,33%	0,54	41,19	40,68	40,68	41,20	25K	5
08/12/2020	-1,22%	-0,50	40,65	41,50	40,65	41,50	94K	17
07/12/2020	-1,88%	-0,79	41,15	40,66	40,66	41,20	25K	6
04/12/2020	-0,14%	-0,06	41,94	40,74	40,74	41,94	17K	4
03/12/2020	2,24%	0,92	42,00	41,01	40,75	42,27	25K	6
02/12/2020	-4,38%	-1,88	41,08	42,96	40,65	42,96	91K	21
01/12/2020	9,31%	3,66	42,96	40,00	39,57	43,20	252K	41
30/11/2020	-1,75%	-0,70	39,30	39,72	38,56	39,99	59K	15
27/11/2020	-0,92%	-0,37	40,00	40,26	39,65	40,27	48K	8
26/11/2020	0,25%	0,10	40,37	40,25	39,79	40,37	20K	4
25/11/2020	3,18%	1,24	40,27	40,12	39,80	40,28	64K	14
24/11/2020	-1,93%	-0,77	39,03	39,09	39,03	39,09	66K	11
23/11/2020	0,76%	0,30	39,80	39,92	39,71	40,00	104K	15
20/11/2020	-	-	39,50	39,06	39,01	39,50	43K	10

Date,Open,High,Low,Close,Volume
14-Jun-21,40.89,41.30,40.85,41.25,69898
11-Jun-21,40.95,41.00,40.65,41.00,49036
10-Jun-21,41.01,41.01,40.95,40.95,159747
09-Jun-21,41.00,41.11,40.95,40.95,147554
08-Jun-21,41.50,41.80,41.00,41.00,115992
07-Jun-21,41.00,41.08,41.00,41.08,69737
04-Jun-21,40.30,41.00,40.30,41.00,81645
02-Jun-21,40.02,41.00,40.02,41.00,270213
01-Jun-21,40.68,40.99,40.68,40.90,36790
31-May-21,40.93,41.00,40.20,40.20,175019
28-May-21,40.09,40.20,40.09,40.20,65065
27-May-21,40.50,40.88,40.09,40.09,93166
26-May-21,40.04,40.04,39.80,39.94,31958
25-May-21,40.00,41.00,40.00,40.04,252763
24-May-21,39.90,40.46,38.61,40.00,67286
21-May-21,39.94,40.00,39.93,40.00,27987
20-May-21,40.84,40.84,40.03,40.04,172419
19-May-21,40.00,40.85,39.51,40.00,341124
18-May-21,39.00,39.35,39.00,39.30,19625
17-May-21,38.90,41.00,38.90,39.50,564865
13-May-21,38.33,38.33,38.33,38.33,3833
12-May-21,38.50,38.50,38.33,38.33,23083
11-May-21,38.33,38.92,38.33,38.92,69926
10-May-21,38.40,38.91,38.40,38.51,62162
07-May-21,38.16,38.24,38.16,38.20,49667
05-May-21,38.59,38.65,38.16,38.16,57522
04-May-21,38.80,39.07,38.60,39.06,27155
03-May-21,39.62,40.15,39.00,39.00,321122
30-Apr-21,38.54,39.30,38.54,39.30,7784
29-Apr-21,38.60,39.80,38.60,39.01,133956
28-Apr-21,39.45,39.46,38.33,38.98,70324
27-Apr-21,39.61,39.64,38.90,39.15,27568
26-Apr-21,38.20,38.79,38.00,38.79,73100
23-Apr-21,38.99,39.18,38.05,39.18,292583
22-Apr-21,41.00,41.30,39.95,40.03,203792
20-Apr-21,41.10,41.50,41.01,41.32,70400
19-Apr-21,41.27,41.50,41.01,41.37,86758
16-Apr-21,40.00,41.19,40.00,41.19,12121
15-Apr-21,41.00,41.40,40.51,40.51,49300
14-Apr-21,40.90,41.40,40.25,41.40,32684
13-Apr-21,41.19,41.50,39.46,40.85,80891
09-Apr-21,40.43,40.92,40.43,40.92,32512
08-Apr-21,40.50,40.50,40.50,40.50,28350
07-Apr-21,40.42,40.43,39.85,40.00,24100
06-Apr-21,39.55,40.10,39.50,40.00,59802
05-Apr-21,40.00,40.87,40.00,40.49,88500
01-Apr-21,40.55,40.55,40.01,40.01,32203
31-Mar-21,40.19,40.98,40.19,40.55,64746
30-Mar-21,40.01,40.19,40.00,40.19,16039
29-Mar-21,39.60,39.66,39.30,39.35,86829
26-Mar-21,39.90,40.07,39.56,39.60,95795
25-Mar-21,40.60,40.60,40.59,40.60,20299
24-Mar-21,40.10,40.16,39.50,39.50,87391
23-Mar-21,39.35,40.88,39.34,40.69,24197
22-Mar-21,40.97,40.97,39.00,40.01,43489
19-Mar-21,41.49,41.99,41.40,41.50,50036
18-Mar-21,40.00,41.00,40.00,41.00,24256
17-Mar-21,39.52,39.52,39.52,39.52,23712
16-Mar-21,40.00,41.20,40.00,40.00,20220
15-Mar-21,39.72,40.00,39.67,40.00,71559
12-Mar-21,38.48,39.44,38.48,39.25,96439
11-Mar-21,38.50,38.50,38.50,38.50,7700
10-Mar-21,38.99,39.20,38.99,39.20,11739
09-Mar-21,39.19,39.20,38.73,38.99,27286
08-Mar-21,38.00,38.39,37.70,37.89,41818
05-Mar-21,38.99,39.00,38.99,39.00,7799
04-Mar-21,38.22,38.22,38.21,38.21,19106
03-Mar-21,38.06,39.50,37.90,37.90,227985
02-Mar-21,36.51,38.20,36.51,38.20,44629
01-Mar-21,38.49,39.90,37.19,37.25,350087
26-Feb-21,39.90,39.90,38.47,38.47,58370
25-Feb-21,39.50,39.50,39.47,39.50,23693
24-Feb-21,38.60,39.50,38.60,39.50,19460
23-Feb-21,39.00,39.00,38.90,38.90,15590
22-Feb-21,39.10,39.10,38.01,38.90,127903
19-Feb-21,39.99,40.00,39.23,40.00,35776
18-Feb-21,40.00,40.00,40.00,40.00,12000
17-Feb-21,40.00,40.00,40.00,40.00,8000
12-Feb-21,39.90,40.00,39.21,40.00,27737
11-Feb-21,40.38,40.38,39.61,39.90,27969
10-Feb-21,40.05,40.38,39.73,39.73,32066
09-Feb-21,39.24,39.85,39.21,39.85,23639
08-Feb-21,39.60,39.60,39.60,39.60,7920
05-Feb-21,39.65,40.21,39.65,40.21,43791
04-Feb-21,40.20,40.20,39.73,39.73,35988
03-Feb-21,41.00,41.00,40.15,40.15,24184
02-Feb-21,40.69,40.99,40.50,40.99,24478
01-Feb-21,39.51,41.50,39.51,39.62,24092
29-Jan-21,41.99,41.99,39.81,39.89,48226
28-Jan-21,41.57,42.29,40.00,40.01,28842
27-Jan-21,39.10,39.99,39.10,39.99,47059
26-Jan-21,39.00,39.50,39.00,39.47,31485
22-Jan-21,40.30,40.30,39.50,39.60,115290
21-Jan-21,40.50,40.88,40.49,40.51,76995
20-Jan-21,40.88,40.88,40.88,40.88,4088
19-Jan-21,40.42,41.10,40.31,40.37,36486
18-Jan-21,41.10,41.10,40.31,40.33,110061
15-Jan-21,41.00,41.47,41.00,41.10,28812
14-Jan-21,41.07,41.46,41.00,41.46,73866
13-Jan-21,41.50,41.72,41.50,41.72,33263
12-Jan-21,41.40,41.73,41.40,41.72,49941
11-Jan-21,42.00,42.00,41.40,41.40,83765
08-Jan-21,41.65,41.99,41.65,41.99,33451
07-Jan-21,42.00,42.39,41.25,42.00,150774
06-Jan-21,41.80,41.80,41.60,41.80,25025
05-Jan-21,42.16,42.31,41.80,41.80,50422
04-Jan-21,42.20,42.71,41.16,41.80,158584
30-Dec-20,42.10,42.20,42.02,42.20,143277
29-Dec-20,42.03,43.00,42.00,42.07,72362
28-Dec-20,41.23,42.45,41.23,42.40,101382
23-Dec-20,41.98,42.00,41.13,41.50,41606
22-Dec-20,42.00,42.00,41.21,41.65,79477
21-Dec-20,41.00,42.49,41.00,42.00,33622
18-Dec-20,42.88,43.00,42.11,42.92,93967
17-Dec-20,42.83,42.90,42.69,42.83,51344
16-Dec-20,42.09,42.15,42.09,42.15,21069
15-Dec-20,43.00,43.00,41.59,41.81,58992
14-Dec-20,41.59,42.05,41.59,42.05,37601
11-Dec-20,40.39,41.47,40.15,41.47,40510
10-Dec-20,41.02,41.59,40.94,41.59,12355
09-Dec-20,40.68,41.20,40.68,41.19,24664
08-Dec-20,41.50,41.50,40.65,40.65,94435
07-Dec-20,40.66,41.20,40.66,41.15,24655
04-Dec-20,40.74,41.94,40.74,41.94,16517
03-Dec-20,41.01,42.27,40.75,42.00,24895
02-Dec-20,42.96,42.96,40.65,41.08,90625
01-Dec-20,40.00,43.20,39.57,42.96,251686
30-Nov-20,39.72,39.99,38.56,39.30,58976
27-Nov-20,40.26,40.27,39.65,40.00,48034
26-Nov-20,40.25,40.37,39.79,40.37,20095
25-Nov-20,40.12,40.28,39.80,40.27,64136
24-Nov-20,39.09,39.09,39.03,39.03,66380
23-Nov-20,39.92,40.00,39.71,39.80,103816
20-Nov-20,39.06,39.50,39.01,39.50,43043

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...