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
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	6,72%	1,70	27,00	25,10	25,10	27,00	28K	3
18/03/2020	-11,23%	-3,20	25,30	27,30	25,00	28,00	94K	21
17/03/2020	5,48%	1,48	28,50	27,03	27,00	29,00	71K	15
16/03/2020	-15,11%	-4,81	27,02	29,50	27,02	30,00	185K	24
13/03/2020	15,75%	4,33	31,83	30,08	30,08	32,00	40K	11
12/03/2020	-8,39%	-2,52	27,50	30,00	27,20	30,00	245K	28
11/03/2020	-8,75%	-2,88	30,02	34,00	30,00	34,00	61K	8
10/03/2020	9,67%	2,90	32,90	31,00	30,00	32,90	40K	7
09/03/2020	-14,29%	-5,00	30,00	33,52	30,00	33,52	271K	22
06/03/2020	-0,46%	-0,16	35,00	34,00	33,50	35,00	125K	14
05/03/2020	-5,99%	-2,24	35,16	37,40	35,16	37,45	165K	21
04/03/2020	2,47%	0,90	37,40	36,02	36,01	37,45	70K	8
03/03/2020	0,00%	0,00	36,50	36,50	36,50	37,00	55K	6
02/03/2020	10,61%	3,50	36,50	33,99	33,99	36,98	227K	26
28/02/2020	-2,97%	-1,01	33,00	33,33	31,70	33,33	56K	14
27/02/2020	-5,50%	-1,98	34,01	35,00	34,01	35,87	222K	35
26/02/2020	-6,15%	-2,36	35,99	36,00	35,99	36,00	79K	17
21/02/2020	-0,03%	-0,01	38,35	39,20	38,33	39,20	131K	12
20/02/2020	-2,86%	-1,13	38,36	38,36	38,36	38,36	4K	1
19/02/2020	3,92%	1,49	39,49	38,20	38,20	39,49	19K	4
18/02/2020	-3,06%	-1,20	38,00	39,50	38,00	39,50	73K	13
17/02/2020	-0,38%	-0,15	39,20	39,70	39,20	39,87	173K	20
14/02/2020	-1,62%	-0,65	39,35	39,80	39,35	40,00	20K	4
13/02/2020	1,04%	0,41	40,00	39,59	39,23	40,00	63K	6
12/02/2020	0,20%	0,08	39,59	40,00	39,59	40,00	12K	3
11/02/2020	-1,22%	-0,49	39,51	40,46	39,51	40,87	80K	14
10/02/2020	-2,46%	-1,01	40,00	42,20	39,70	42,20	149K	16
07/02/2020	-2,89%	-1,22	41,01	42,23	41,01	42,23	25K	6
06/02/2020	-1,19%	-0,51	42,23	42,25	41,50	42,75	130K	12
05/02/2020	0,80%	0,34	42,74	42,40	42,30	42,78	72K	13
04/02/2020	-2,53%	-1,10	42,40	43,64	41,00	44,19	242K	39
03/02/2020	10,97%	4,30	43,50	39,94	39,94	45,00	340K	50
31/01/2020	0,00%	0,00	39,20	39,20	39,20	39,20	4K	1
30/01/2020	-2,00%	-0,80	39,20	39,21	39,20	39,21	16K	3
29/01/2020	-2,44%	-1,00	40,00	40,99	40,00	40,99	68K	8
28/01/2020	2,12%	0,85	41,00	40,25	40,25	41,00	25K	2
27/01/2020	-2,10%	-0,86	40,15	41,79	40,15	42,87	67K	7
24/01/2020	-0,94%	-0,39	41,01	41,33	41,01	42,00	99K	10
23/01/2020	3,50%	1,40	41,40	40,09	40,04	41,45	149K	15
21/01/2020	-0,22%	-0,09	40,00	40,40	40,00	40,40	80K	9
20/01/2020	1,47%	0,58	40,09	39,50	39,31	40,15	495K	20
17/01/2020	-1,18%	-0,47	39,51	39,50	39,00	39,98	79K	12
16/01/2020	2,46%	0,96	39,98	39,98	39,00	39,99	235K	17
15/01/2020	-2,45%	-0,98	39,02	38,70	38,70	39,71	24K	5
14/01/2020	0,03%	0,01	40,00	40,00	40,00	40,00	4K	1
13/01/2020	1,24%	0,49	39,99	39,50	39,40	39,99	28K	5
10/01/2020	-1,23%	-0,49	39,50	39,50	39,50	39,50	4K	1
09/01/2020	0,00%	0,00	39,99	39,99	39,50	39,99	84K	6
08/01/2020	0,71%	0,28	39,99	39,99	39,99	39,99	24K	3
07/01/2020	0,28%	0,11	39,71	39,90	39,60	40,00	176K	16
06/01/2020	-0,90%	-0,36	39,60	39,94	38,05	39,94	36K	6
03/01/2020	2,46%	0,96	39,96	39,00	39,00	39,99	67K	5
02/01/2020	-2,50%	-1,00	39,00	40,00	39,00	40,00	91K	10
30/12/2019	3,90%	1,50	40,00	38,15	37,80	40,00	89K	11
27/12/2019	2,67%	1,00	38,50	37,99	37,99	38,50	72K	8
26/12/2019	0,13%	0,05	37,50	37,45	37,40	37,50	49K	8
23/12/2019	-	-	37,45	36,51	36,51	37,45	26K	2

Date,Open,High,Low,Close,Volume
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
18-Mar-20,27.30,28.00,25.00,25.30,94272
17-Mar-20,27.03,29.00,27.00,28.50,71359
16-Mar-20,29.50,30.00,27.02,27.02,184633
13-Mar-20,30.08,32.00,30.08,31.83,40444
12-Mar-20,30.00,30.00,27.20,27.50,244686
11-Mar-20,34.00,34.00,30.00,30.02,61299
10-Mar-20,31.00,32.90,30.00,32.90,40162
09-Mar-20,33.52,33.52,30.00,30.00,270863
06-Mar-20,34.00,35.00,33.50,35.00,125257
05-Mar-20,37.40,37.45,35.16,35.16,164542
04-Mar-20,36.02,37.45,36.01,37.40,70205
03-Mar-20,36.50,37.00,36.50,36.50,55259
02-Mar-20,33.99,36.98,33.99,36.50,226803
28-Feb-20,33.33,33.33,31.70,33.00,55772
27-Feb-20,35.00,35.87,34.01,34.01,222132
26-Feb-20,36.00,36.00,35.99,35.99,79199
21-Feb-20,39.20,39.20,38.33,38.35,130781
20-Feb-20,38.36,38.36,38.36,38.36,3836
19-Feb-20,38.20,39.49,38.20,39.49,19229
18-Feb-20,39.50,39.50,38.00,38.00,73408
17-Feb-20,39.70,39.87,39.20,39.20,173491
14-Feb-20,39.80,40.00,39.35,39.35,19805
13-Feb-20,39.59,40.00,39.23,40.00,63462
12-Feb-20,40.00,40.00,39.59,39.59,11918
11-Feb-20,40.46,40.87,39.51,39.51,80074
10-Feb-20,42.20,42.20,39.70,40.00,148650
07-Feb-20,42.23,42.23,41.01,41.01,24869
06-Feb-20,42.25,42.75,41.50,42.23,129869
05-Feb-20,42.40,42.78,42.30,42.74,72405
04-Feb-20,43.64,44.19,41.00,42.40,241730
03-Feb-20,39.94,45.00,39.94,43.50,340225
31-Jan-20,39.20,39.20,39.20,39.20,3920
30-Jan-20,39.21,39.21,39.20,39.20,15681
29-Jan-20,40.99,40.99,40.00,40.00,68274
28-Jan-20,40.25,41.00,40.25,41.00,24525
27-Jan-20,41.79,42.87,40.15,40.15,66928
24-Jan-20,41.33,42.00,41.01,41.01,99422
23-Jan-20,40.09,41.45,40.04,41.40,149369
21-Jan-20,40.40,40.40,40.00,40.00,80270
20-Jan-20,39.50,40.15,39.31,40.09,495114
17-Jan-20,39.50,39.98,39.00,39.51,78524
16-Jan-20,39.98,39.99,39.00,39.98,234937
15-Jan-20,38.70,39.71,38.70,39.02,23518
14-Jan-20,40.00,40.00,40.00,40.00,4000
13-Jan-20,39.50,39.99,39.40,39.99,27669
10-Jan-20,39.50,39.50,39.50,39.50,3950
09-Jan-20,39.99,39.99,39.50,39.99,83568
08-Jan-20,39.99,39.99,39.99,39.99,23994
07-Jan-20,39.90,40.00,39.60,39.71,175594
06-Jan-20,39.94,39.94,38.05,39.60,35503
03-Jan-20,39.00,39.99,39.00,39.96,67065
02-Jan-20,40.00,40.00,39.00,39.00,91193
30-Dec-19,38.15,40.00,37.80,40.00,89460
27-Dec-19,37.99,38.50,37.99,38.50,72243
26-Dec-19,37.45,37.50,37.40,37.50,48689
23-Dec-19,36.51,37.45,36.51,37.45,26121

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...