Cotação atual, histórico e gráfico do papel: BAZA3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
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
19-Nov-20,38.50,39.00,38.31,39.00,58379
18-Nov-20,38.49,38.51,38.00,38.51,229128
17-Nov-20,38.44,38.49,38.00,38.49,103246
16-Nov-20,38.42,38.45,38.30,38.45,46060
13-Nov-20,38.01,38.33,38.00,38.01,72341
12-Nov-20,38.55,38.55,38.07,38.07,34611
11-Nov-20,38.15,38.88,38.15,38.60,65538
10-Nov-20,38.68,39.00,38.00,39.00,115455
09-Nov-20,37.56,38.46,37.32,38.00,71603
06-Nov-20,37.14,37.15,36.85,37.10,33373
05-Nov-20,36.75,37.29,36.75,37.05,37118
04-Nov-20,36.94,36.97,36.69,36.69,59099
03-Nov-20,36.70,37.40,35.80,36.94,670402
30-Oct-20,37.91,37.91,36.55,37.60,70594
29-Oct-20,38.03,38.60,37.12,37.55,91006
28-Oct-20,38.73,38.73,38.16,38.16,99733
27-Oct-20,38.85,39.48,38.85,39.00,39008
26-Oct-20,38.85,38.85,38.85,38.85,15540
23-Oct-20,38.80,38.85,38.80,38.85,11650
22-Oct-20,38.88,39.99,38.74,39.00,46844
21-Oct-20,39.00,39.00,39.00,39.00,3900
20-Oct-20,38.89,39.00,38.60,39.00,193438
19-Oct-20,39.01,39.01,38.21,38.61,46410
16-Oct-20,38.90,39.00,38.90,39.00,46754
14-Oct-20,38.20,38.85,38.20,38.85,23243
13-Oct-20,39.21,39.21,38.15,38.15,19270
09-Oct-20,38.52,38.52,38.15,38.15,80478
08-Oct-20,39.16,39.16,38.35,38.90,34995
07-Oct-20,38.39,38.45,38.35,38.35,57585
06-Oct-20,39.22,39.22,38.38,38.38,34768
05-Oct-20,38.20,38.82,38.20,38.46,30899
02-Oct-20,38.17,38.60,38.09,38.09,19117
01-Oct-20,38.44,38.55,38.09,38.09,30677
30-Sep-20,38.00,40.00,38.00,38.50,157154
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