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
27/09/2021	0,13%	0,05	38,45	38,80	38,45	38,80	23K	5
24/09/2021	-0,31%	-0,12	38,40	38,51	38,40	38,51	19K	3
23/09/2021	0,03%	0,01	38,52	40,21	38,40	40,21	31K	6
21/09/2021	0,29%	0,11	38,51	38,25	38,21	39,00	42K	8
20/09/2021	-4,00%	-1,60	38,40	38,50	38,22	38,50	142K	13
17/09/2021	-0,50%	-0,20	40,00	39,03	38,77	40,00	31K	6
16/09/2021	1,77%	0,70	40,20	39,50	39,20	40,20	24K	3
14/09/2021	0,25%	0,10	39,50	39,40	39,40	39,50	36K	2
13/09/2021	1,03%	0,40	39,40	39,00	39,00	39,40	8K	2
10/09/2021	1,54%	0,59	39,00	40,30	39,00	40,30	27K	3
09/09/2021	-1,54%	-0,60	38,41	38,70	38,41	38,70	39K	7

08/09/2021	-1,61%	-0,64	39,01	39,10	39,01	39,10	90K	3
06/09/2021	-0,38%	-0,15	39,65	39,66	39,65	39,66	32K	3
03/09/2021	0,00%	0,00	39,80	39,80	39,80	39,80	24K	3
02/09/2021	-4,10%	-1,70	39,80	41,01	39,80	41,01	48K	11
01/09/2021	1,22%	0,50	41,50	41,40	41,40	41,50	21K	4
30/08/2021	-1,18%	-0,49	41,00	40,04	40,04	41,20	12K	3
27/08/2021	0,22%	0,09	41,49	41,40	41,40	41,49	25K	3
25/08/2021	2,20%	0,89	41,40	40,46	40,46	41,40	82K	4
24/08/2021	0,00%	0,00	40,51	40,51	40,51	40,51	12K	1
23/08/2021	-1,20%	-0,49	40,51	40,51	40,51	40,51	4K	1
20/08/2021	-1,56%	-0,65	41,00	41,00	41,00	41,00	12K	1
19/08/2021	5,15%	2,04	41,65	39,35	39,35	41,65	66K	7
18/08/2021	-4,55%	-1,89	39,61	41,80	39,50	41,80	92K	16
17/08/2021	3,72%	1,49	41,50	41,39	40,01	42,00	254K	38
16/08/2021	2,17%	0,85	40,01	40,87	39,98	41,30	199K	24
13/08/2021	-6,09%	-2,54	39,16	39,05	39,05	39,18	23K	6
12/08/2021	2,16%	0,88	41,70	38,69	38,69	41,70	36K	7
11/08/2021	6,86%	2,62	40,82	40,50	40,50	41,34	123K	19
09/08/2021	0,26%	0,10	38,20	38,40	38,16	39,00	50K	9
06/08/2021	-0,78%	-0,30	38,10	38,40	38,01	38,40	30K	8
05/08/2021	-1,54%	-0,60	38,40	38,51	38,10	38,51	54K	9
04/08/2021	-0,13%	-0,05	39,00	39,00	39,00	39,00	4K	1
03/08/2021	-0,38%	-0,15	39,05	39,20	39,02	39,50	39K	9
30/07/2021	0,26%	0,10	39,20	39,47	39,20	39,70	47K	6
29/07/2021	-1,01%	-0,40	39,10	39,50	39,10	40,00	28K	6
28/07/2021	-0,13%	-0,05	39,50	39,55	39,20	39,60	63K	11
27/07/2021	-3,49%	-1,43	39,55	40,00	39,55	40,00	80K	10
26/07/2021	2,45%	0,98	40,98	40,98	40,98	40,98	4K	1
22/07/2021	-2,44%	-1,00	40,00	40,00	40,00	40,00	4K	1
21/07/2021	0,00%	0,00	41,00	41,22	41,00	41,22	12K	3
20/07/2021	3,80%	1,50	41,00	39,30	39,30	41,00	40K	8
19/07/2021	-0,03%	-0,01	39,50	39,52	39,00	39,52	215K	6
16/07/2021	-2,68%	-1,09	39,51	39,31	39,28	39,51	20K	5
14/07/2021	2,78%	1,10	40,60	39,50	39,50	40,60	40K	9
13/07/2021	0,00%	0,00	39,50	39,50	39,50	39,50	8K	1
12/07/2021	0,00%	0,00	39,50	39,50	39,50	39,50	36K	1
08/07/2021	0,00%	0,00	39,50	39,50	39,50	39,50	4K	1
07/07/2021	0,00%	0,00	39,50	40,00	39,45	40,00	59K	10
06/07/2021	0,00%	0,00	39,50	39,55	39,50	39,61	24K	5
05/07/2021	-0,50%	-0,20	39,50	39,50	39,50	39,50	40K	2
02/07/2021	0,25%	0,10	39,70	39,70	39,70	39,70	4K	1
01/07/2021	-0,80%	-0,32	39,60	40,00	39,60	40,59	32K	7
30/06/2021	-0,20%	-0,08	39,92	39,92	39,92	39,92	8K	2
29/06/2021	-0,17%	-0,07	40,00	40,38	39,97	40,38	128K	14
28/06/2021	-1,43%	-0,58	40,07	40,07	40,07	40,07	4K	1
25/06/2021	0,20%	0,08	40,65	40,65	40,48	40,65	57K	7
24/06/2021	-1,05%	-0,43	40,57	40,57	40,57	40,57	4K	1
22/06/2021	0,27%	0,11	41,00	40,80	40,75	41,00	65K	9
21/06/2021	-2,27%	-0,95	40,89	41,88	40,65	41,88	50K	11
18/06/2021	1,31%	0,54	41,84	41,10	40,81	41,84	21K	4
17/06/2021	0,12%	0,05	41,30	41,86	40,81	41,86	42K	5
16/06/2021	0,00%	0,00	41,25	41,25	41,25	41,25	25K	3
15/06/2021	0,00%	0,00	41,25	41,25	41,25	41,25	8K	2
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	-	-	37,25	38,49	37,19	39,90	350K	49

Date,Open,High,Low,Close,Volume
27-Sep-21,38.80,38.80,38.45,38.45,23210
24-Sep-21,38.51,38.51,38.40,38.40,19231
23-Sep-21,40.21,40.21,38.40,38.52,31004
21-Sep-21,38.25,39.00,38.21,38.51,42230
20-Sep-21,38.50,38.50,38.22,38.40,141963
17-Sep-21,39.03,40.00,38.77,40.00,31269
16-Sep-21,39.50,40.20,39.20,40.20,23650
14-Sep-21,39.40,39.50,39.40,39.50,35520
13-Sep-21,39.00,39.40,39.00,39.40,7840
10-Sep-21,40.30,40.30,39.00,39.00,27430
09-Sep-21,38.70,38.70,38.41,38.41,38554
08-Sep-21,39.10,39.10,39.01,39.01,89750
06-Sep-21,39.66,39.66,39.65,39.65,31721
03-Sep-21,39.80,39.80,39.80,39.80,23881
02-Sep-21,41.01,41.01,39.80,39.80,48330
01-Sep-21,41.40,41.50,41.40,41.50,20739
30-Aug-21,40.04,41.20,40.04,41.00,12224
27-Aug-21,41.40,41.49,41.40,41.49,24849
25-Aug-21,40.46,41.40,40.46,41.40,81771
24-Aug-21,40.51,40.51,40.51,40.51,12153
23-Aug-21,40.51,40.51,40.51,40.51,4051
20-Aug-21,41.00,41.00,41.00,41.00,12300
19-Aug-21,39.35,41.65,39.35,41.65,66334
18-Aug-21,41.80,41.80,39.50,39.61,92193
17-Aug-21,41.39,42.00,40.01,41.50,254017
16-Aug-21,40.87,41.30,39.98,40.01,198567
13-Aug-21,39.05,39.18,39.05,39.16,23489
12-Aug-21,38.69,41.70,38.69,41.70,35939
11-Aug-21,40.50,41.34,40.50,40.82,122877
09-Aug-21,38.40,39.00,38.16,38.20,50256
06-Aug-21,38.40,38.40,38.01,38.10,30487
05-Aug-21,38.51,38.51,38.10,38.40,53662
04-Aug-21,39.00,39.00,39.00,39.00,3900
03-Aug-21,39.20,39.50,39.02,39.05,39134
30-Jul-21,39.47,39.70,39.20,39.20,47278
29-Jul-21,39.50,40.00,39.10,39.10,27611
28-Jul-21,39.55,39.60,39.20,39.50,63260
27-Jul-21,40.00,40.00,39.55,39.55,79527
26-Jul-21,40.98,40.98,40.98,40.98,4098
22-Jul-21,40.00,40.00,40.00,40.00,4000
21-Jul-21,41.22,41.22,41.00,41.00,12322
20-Jul-21,39.30,41.00,39.30,41.00,40098
19-Jul-21,39.52,39.52,39.00,39.50,214908
16-Jul-21,39.31,39.51,39.28,39.51,19690
14-Jul-21,39.50,40.60,39.50,40.60,40050
13-Jul-21,39.50,39.50,39.50,39.50,7900
12-Jul-21,39.50,39.50,39.50,39.50,35550
08-Jul-21,39.50,39.50,39.50,39.50,3950
07-Jul-21,40.00,40.00,39.45,39.50,59360
06-Jul-21,39.55,39.61,39.50,39.50,23675
05-Jul-21,39.50,39.50,39.50,39.50,39500
02-Jul-21,39.70,39.70,39.70,39.70,3970
01-Jul-21,40.00,40.59,39.60,39.60,31930
30-Jun-21,39.92,39.92,39.92,39.92,7984
29-Jun-21,40.38,40.38,39.97,40.00,128116
28-Jun-21,40.07,40.07,40.07,40.07,4007
25-Jun-21,40.65,40.65,40.48,40.65,56806
24-Jun-21,40.57,40.57,40.57,40.57,4057
22-Jun-21,40.80,41.00,40.75,41.00,65330
21-Jun-21,41.88,41.88,40.65,40.89,49587
18-Jun-21,41.10,41.84,40.81,41.84,20737
17-Jun-21,41.86,41.86,40.81,41.30,41614
16-Jun-21,41.25,41.25,41.25,41.25,25125
15-Jun-21,41.25,41.25,41.25,41.25,8250
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BAZA3

cotações, gráficos e mais...