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
19/11/2024	-0,13%	-0,12	89,00	91,29	89,00	91,29	116K	6
18/11/2024	-0,44%	-0,39	89,12	90,22	89,12	90,22	90K	8
14/11/2024	-1,31%	-1,19	89,51	89,71	89,50	91,99	36K	4
13/11/2024	0,23%	0,21	90,70	90,40	90,40	90,70	118K	2
12/11/2024	0,10%	0,09	90,49	92,78	90,00	92,78	91K	10
11/11/2024	-0,87%	-0,79	90,40	90,91	90,15	91,00	191K	11
08/11/2024	-0,88%	-0,81	91,19	92,49	91,18	92,49	138K	7

07/11/2024	0,55%	0,50	92,00	93,00	90,53	93,00	128K	9
06/11/2024	0,45%	0,41	91,50	91,49	91,49	91,51	82K	7
05/11/2024	-0,39%	-0,36	91,09	89,21	89,21	91,10	36K	4
04/11/2024	0,49%	0,45	91,45	91,20	90,95	91,45	73K	8
01/11/2024	-0,36%	-0,33	91,00	91,30	90,57	91,31	91K	8
31/10/2024	0,03%	0,03	91,33	92,50	91,33	92,50	174K	6
30/10/2024	0,48%	0,44	91,30	91,98	90,79	91,98	137K	11
29/10/2024	-0,48%	-0,44	90,86	91,30	90,84	91,30	73K	4
28/10/2024	2,60%	2,31	91,30	88,99	88,99	91,30	109K	6
25/10/2024	-0,40%	-0,36	88,99	88,88	86,28	89,00	398K	30
24/10/2024	0,02%	0,02	89,35	89,40	89,00	89,70	303K	20
23/10/2024	-0,77%	-0,69	89,33	90,50	89,01	90,50	54K	6
22/10/2024	0,02%	0,02	90,02	90,00	90,00	90,02	45K	5
21/10/2024	0,33%	0,30	90,00	90,00	90,00	90,00	36K	4
18/10/2024	-0,83%	-0,75	89,70	90,01	89,70	90,50	207K	18
17/10/2024	-1,58%	-1,45	90,45	91,10	90,01	92,50	118K	11
16/10/2024	-0,24%	-0,22	91,90	93,50	91,18	93,50	302K	21
15/10/2024	-0,20%	-0,18	92,12	92,65	92,12	92,65	18K	2
14/10/2024	-0,70%	-0,65	92,30	91,80	91,79	92,95	129K	13
11/10/2024	1,16%	1,07	92,95	91,92	91,37	92,95	221K	19
10/10/2024	0,31%	0,28	91,88	92,15	91,68	93,41	176K	16
09/10/2024	-0,60%	-0,55	91,60	91,59	91,50	91,67	128K	9
08/10/2024	0,53%	0,49	92,15	91,97	91,97	92,18	92K	8
07/10/2024	-0,26%	-0,24	91,66	92,69	91,66	92,69	212K	15
04/10/2024	0,01%	0,01	91,90	91,61	91,60	91,98	92K	9
03/10/2024	-0,12%	-0,11	91,89	92,00	91,50	92,83	183K	12
02/10/2024	0,55%	0,50	92,00	92,87	92,00	94,17	224K	20
01/10/2024	0,44%	0,40	91,50	91,50	91,49	91,70	82K	8
30/09/2024	-1,09%	-1,00	91,10	92,01	91,10	92,01	119K	12
27/09/2024	0,22%	0,20	92,10	91,90	91,90	92,10	64K	4
26/09/2024	-0,61%	-0,56	91,90	92,30	91,90	92,50	129K	11
25/09/2024	0,42%	0,39	92,46	92,48	92,00	92,48	65K	5
24/09/2024	0,62%	0,57	92,07	92,30	92,07	93,72	167K	13
23/09/2024	-0,11%	-0,10	91,50	91,60	91,50	93,22	120K	7
20/09/2024	-1,51%	-1,40	91,60	93,23	91,60	93,50	519K	31
19/09/2024	-3,42%	-3,29	93,00	95,65	93,00	96,58	179K	15
18/09/2024	1,38%	1,31	96,29	95,73	95,49	96,29	143K	9
17/09/2024	0,69%	0,65	94,98	94,33	93,23	95,70	199K	14
16/09/2024	0,00%	0,00	94,33	95,33	94,20	95,33	47K	4
13/09/2024	0,34%	0,32	94,33	95,84	94,23	95,84	368K	34
12/09/2024	-2,14%	-2,06	94,01	96,03	94,01	96,03	95K	9
11/09/2024	0,11%	0,11	96,07	96,00	94,85	96,07	172K	17
10/09/2024	-0,65%	-0,63	95,96	96,05	95,96	96,05	29K	3
09/09/2024	-0,10%	-0,10	96,59	96,00	96,00	96,59	38K	3
06/09/2024	0,61%	0,59	96,69	96,69	95,20	96,69	173K	12
05/09/2024	-0,83%	-0,80	96,10	96,49	95,66	96,49	182K	14
04/09/2024	2,84%	2,68	96,90	95,97	95,95	96,97	241K	17
03/09/2024	1,91%	1,77	94,22	93,06	93,06	96,00	615K	35
02/09/2024	-6,14%	-6,05	92,45	94,05	91,50	98,50	3M	159
30/08/2024	0,66%	0,65	98,50	97,87	97,87	98,50	59K	6
29/08/2024	0,06%	0,06	97,85	97,79	97,79	97,85	49K	4
28/08/2024	1,47%	1,42	97,79	95,71	95,63	97,79	97K	10
27/08/2024	0,40%	0,38	96,37	95,60	95,60	97,24	96K	8
26/08/2024	0,83%	0,79	95,99	95,93	95,93	96,86	125K	10
23/08/2024	-0,41%	-0,39	95,20	96,47	94,15	96,48	95K	10
22/08/2024	0,20%	0,19	95,59	96,37	94,30	96,37	209K	14
21/08/2024	1,37%	1,29	95,40	94,95	94,95	96,41	134K	11
20/08/2024	0,10%	0,09	94,11	94,89	94,11	95,00	284K	20
19/08/2024	0,02%	0,02	94,02	95,00	94,00	95,18	208K	15
16/08/2024	-3,39%	-3,30	94,00	97,30	94,00	97,30	529K	31
15/08/2024	1,34%	1,29	97,30	96,01	94,90	97,30	516K	40
14/08/2024	1,11%	1,05	96,01	95,22	94,89	99,00	502K	40
13/08/2024	1,02%	0,96	94,96	95,29	94,01	95,76	124K	11
12/08/2024	-0,99%	-0,94	94,00	97,96	94,00	97,96	191K	16
09/08/2024	1,81%	1,69	94,94	99,43	92,63	99,43	180K	17
08/08/2024	0,27%	0,25	93,25	93,25	93,25	93,25	28K	2
07/08/2024	0,54%	0,50	93,00	92,50	92,50	93,00	37K	4
06/08/2024	-0,53%	-0,49	92,50	92,99	92,50	93,00	93K	9
05/08/2024	-0,87%	-0,82	92,99	92,00	91,00	93,49	120K	11
02/08/2024	-1,55%	-1,48	93,81	97,99	93,81	97,99	114K	10
01/08/2024	3,55%	3,27	95,29	92,05	92,05	100,00	1M	94
31/07/2024	-0,02%	-0,02	92,02	92,29	91,90	92,50	267K	19
30/07/2024	0,04%	0,04	92,04	93,00	92,04	93,00	139K	11
29/07/2024	-2,13%	-2,00	92,00	94,20	92,00	94,20	129K	10
26/07/2024	3,55%	3,22	94,00	91,01	89,00	96,00	1M	59
25/07/2024	-1,66%	-1,53	90,78	92,31	90,78	92,99	395K	24
24/07/2024	0,34%	0,31	92,31	93,00	92,00	93,00	37K	4
23/07/2024	-1,06%	-0,99	92,00	92,64	92,00	92,77	138K	15
22/07/2024	1,08%	0,99	92,99	91,59	91,58	93,00	296K	26
19/07/2024	-2,66%	-2,51	92,00	96,98	92,00	96,98	262K	23
18/07/2024	-3,41%	-3,34	94,51	98,57	94,51	98,57	105K	11
17/07/2024	0,19%	0,19	97,85	98,72	96,35	99,27	137K	13
16/07/2024	-1,35%	-1,34	97,66	97,18	97,10	99,37	322K	19
15/07/2024	0,20%	0,20	99,00	99,79	99,00	99,90	109K	9
12/07/2024	0,19%	0,19	98,80	99,40	96,70	99,40	49K	5
11/07/2024	0,18%	0,18	98,61	99,19	98,60	99,20	69K	7
10/07/2024	-0,98%	-0,97	98,43	97,71	96,54	98,50	117K	11
09/07/2024	0,40%	0,40	99,40	96,01	96,01	99,40	119K	10
08/07/2024	-0,20%	-0,20	99,00	99,98	99,00	99,98	79K	6
05/07/2024	-0,21%	-0,21	99,20	99,66	99,20	100,00	100K	9
04/07/2024	0,80%	0,79	99,41	98,74	98,00	99,41	296K	18
03/07/2024	-1,87%	-1,88	98,62	99,40	98,60	99,40	109K	7
02/07/2024	1,52%	1,50	100,50	99,00	99,00	101,62	130K	10
01/07/2024	11,24%	10,00	99,00	91,97	91,97	104,50	2M	113
28/06/2024	-0,69%	-0,62	89,00	90,20	89,00	92,95	516K	39
27/06/2024	2,07%	1,82	89,62	88,58	88,19	89,62	159K	8
26/06/2024	1,62%	1,40	87,80	87,00	86,00	87,80	61K	5
24/06/2024	0,75%	0,64	86,40	86,12	86,12	87,00	104K	10
21/06/2024	-0,39%	-0,34	85,76	86,10	85,72	86,10	292K	14
20/06/2024	0,00%	0,00	86,10	87,99	85,81	87,99	147K	12
19/06/2024	-1,62%	-1,42	86,10	89,00	86,10	89,00	377K	22
18/06/2024	-3,13%	-2,83	87,52	91,94	87,52	91,95	412K	26
17/06/2024	-0,15%	-0,14	90,35	90,34	89,73	90,35	36K	4
14/06/2024	1,15%	1,03	90,49	89,46	89,46	90,49	54K	5
13/06/2024	0,52%	0,46	89,46	90,89	89,00	90,90	152K	9
12/06/2024	-1,65%	-1,49	89,00	90,45	87,61	90,51	465K	44
11/06/2024	0,52%	0,47	90,49	90,41	90,35	90,49	81K	9
10/06/2024	-3,05%	-2,83	90,02	91,61	90,00	91,61	500K	34
07/06/2024	-2,77%	-2,65	92,85	94,66	92,85	95,69	629K	38
06/06/2024	0,35%	0,33	95,50	95,32	95,05	95,50	76K	7
05/06/2024	-0,35%	-0,33	95,17	95,50	95,17	95,50	86K	7
04/06/2024	0,00%	0,00	95,50	94,61	94,61	95,50	200K	15
03/06/2024	-0,30%	-0,29	95,50	95,80	94,42	95,80	399K	30
31/05/2024	-0,21%	-0,20	95,79	95,60	94,03	96,93	86K	8
29/05/2024	-0,53%	-0,51	95,99	95,50	95,50	97,20	77K	7
28/05/2024	-1,14%	-1,11	96,50	98,00	96,01	98,00	426K	34
27/05/2024	0,63%	0,61	97,61	98,00	97,50	98,48	176K	13
24/05/2024	0,52%	0,50	97,00	97,20	97,00	97,30	136K	9
23/05/2024	-0,53%	-0,51	96,50	97,01	95,80	97,01	116K	12
22/05/2024	0,32%	0,31	97,01	97,00	96,98	98,49	457K	25
21/05/2024	0,21%	0,20	96,70	96,50	96,00	97,90	213K	18
20/05/2024	0,75%	0,72	96,50	96,93	95,92	96,93	87K	9
17/05/2024	-1,25%	-1,21	95,78	96,99	95,00	96,99	249K	19
16/05/2024	-3,40%	-3,41	96,99	100,02	96,00	100,02	1M	84
15/05/2024	0,45%	0,45	100,40	100,87	100,00	100,88	401K	21
14/05/2024	-1,03%	-1,04	99,95	100,43	99,59	100,50	240K	18
13/05/2024	-	-	100,99	101,61	100,00	101,61	322K	23

Date,Open,High,Low,Close,Volume
19-Nov-24,91.29,91.29,89.00,89.00,116310
18-Nov-24,90.22,90.22,89.12,89.12,89798
14-Nov-24,89.71,91.99,89.50,89.51,36071
13-Nov-24,90.40,90.70,90.40,90.70,117610
12-Nov-24,92.78,92.78,90.00,90.49,90669
11-Nov-24,90.91,91.00,90.15,90.40,190735
08-Nov-24,92.49,92.49,91.18,91.19,138145
07-Nov-24,93.00,93.00,90.53,92.00,128258
06-Nov-24,91.49,91.51,91.49,91.50,82350
05-Nov-24,89.21,91.10,89.21,91.09,36249
04-Nov-24,91.20,91.45,90.95,91.45,72945
01-Nov-24,91.30,91.31,90.57,91.00,91007
31-Oct-24,92.50,92.50,91.33,91.33,173672
30-Oct-24,91.98,91.98,90.79,91.30,136579
29-Oct-24,91.30,91.30,90.84,90.86,72724
28-Oct-24,88.99,91.30,88.99,91.30,108919
25-Oct-24,88.88,89.00,86.28,88.99,397804
24-Oct-24,89.40,89.70,89.00,89.35,303487
23-Oct-24,90.50,90.50,89.01,89.33,53751
22-Oct-24,90.00,90.02,90.00,90.02,45004
21-Oct-24,90.00,90.00,90.00,90.00,36000
18-Oct-24,90.01,90.50,89.70,89.70,206968
17-Oct-24,91.10,92.50,90.01,90.45,118241
16-Oct-24,93.50,93.50,91.18,91.90,302345
15-Oct-24,92.65,92.65,92.12,92.12,18477
14-Oct-24,91.80,92.95,91.79,92.30,129074
11-Oct-24,91.92,92.95,91.37,92.95,220728
10-Oct-24,92.15,93.41,91.68,91.88,175824
09-Oct-24,91.59,91.67,91.50,91.60,128288
08-Oct-24,91.97,92.18,91.97,92.15,92079
07-Oct-24,92.69,92.69,91.66,91.66,211848
04-Oct-24,91.61,91.98,91.60,91.90,91712
03-Oct-24,92.00,92.83,91.50,91.89,183433
02-Oct-24,92.87,94.17,92.00,92.00,223626
01-Oct-24,91.50,91.70,91.49,91.50,82398
30-Sep-24,92.01,92.01,91.10,91.10,118972
27-Sep-24,91.90,92.10,91.90,92.10,64390
26-Sep-24,92.30,92.50,91.90,91.90,128950
25-Sep-24,92.48,92.48,92.00,92.46,64637
24-Sep-24,92.30,93.72,92.07,92.07,167052
23-Sep-24,91.60,93.22,91.50,91.50,119573
20-Sep-24,93.23,93.50,91.60,91.60,518536
19-Sep-24,95.65,96.58,93.00,93.00,178965
18-Sep-24,95.73,96.29,95.49,96.29,143438
17-Sep-24,94.33,95.70,93.23,94.98,199171
16-Sep-24,95.33,95.33,94.20,94.33,47252
13-Sep-24,95.84,95.84,94.23,94.33,368443
12-Sep-24,96.03,96.03,94.01,94.01,94963
11-Sep-24,96.00,96.07,94.85,96.07,171701
10-Sep-24,96.05,96.05,95.96,95.96,28801
09-Sep-24,96.00,96.59,96.00,96.59,38459
06-Sep-24,96.69,96.69,95.20,96.69,173024
05-Sep-24,96.49,96.49,95.66,96.10,182455
04-Sep-24,95.97,96.97,95.95,96.90,240764
03-Sep-24,93.06,96.00,93.06,94.22,614641
02-Sep-24,94.05,98.50,91.50,92.45,3309082
30-Aug-24,97.87,98.50,97.87,98.50,58896
29-Aug-24,97.79,97.85,97.79,97.85,48903
28-Aug-24,95.71,97.79,95.63,97.79,96504
27-Aug-24,95.60,97.24,95.60,96.37,96391
26-Aug-24,95.93,96.86,95.93,95.99,125053
23-Aug-24,96.47,96.48,94.15,95.20,95487
22-Aug-24,96.37,96.37,94.30,95.59,209152
21-Aug-24,94.95,96.41,94.95,95.40,133702
20-Aug-24,94.89,95.00,94.11,94.11,283533
19-Aug-24,95.00,95.18,94.00,94.02,208321
16-Aug-24,97.30,97.30,94.00,94.00,529140
15-Aug-24,96.01,97.30,94.90,97.30,516212
14-Aug-24,95.22,99.00,94.89,96.01,501991
13-Aug-24,95.29,95.76,94.01,94.96,123586
12-Aug-24,97.96,97.96,94.00,94.00,191111
09-Aug-24,99.43,99.43,92.63,94.94,179877
08-Aug-24,93.25,93.25,93.25,93.25,27975
07-Aug-24,92.50,93.00,92.50,93.00,37100
06-Aug-24,92.99,93.00,92.50,92.50,92799
05-Aug-24,92.00,93.49,91.00,92.99,120263
02-Aug-24,97.99,97.99,93.81,93.81,114332
01-Aug-24,92.05,100.00,92.05,95.29,1123752
31-Jul-24,92.29,92.50,91.90,92.02,267392
30-Jul-24,93.00,93.00,92.04,92.04,138696
29-Jul-24,94.20,94.20,92.00,92.00,129438
26-Jul-24,91.01,96.00,89.00,94.00,1026706
25-Jul-24,92.31,92.99,90.78,90.78,395418
24-Jul-24,93.00,93.00,92.00,92.31,36962
23-Jul-24,92.64,92.77,92.00,92.00,138301
22-Jul-24,91.59,93.00,91.58,92.99,296035
19-Jul-24,96.98,96.98,92.00,92.00,261910
18-Jul-24,98.57,98.57,94.51,94.51,105196
17-Jul-24,98.72,99.27,96.35,97.85,137049
16-Jul-24,97.18,99.37,97.10,97.66,322068
15-Jul-24,99.79,99.90,99.00,99.00,108883
12-Jul-24,99.40,99.40,96.70,98.80,48871
11-Jul-24,99.19,99.20,98.60,98.61,69210
10-Jul-24,97.71,98.50,96.54,98.43,117378
09-Jul-24,96.01,99.40,96.01,99.40,118518
08-Jul-24,99.98,99.98,99.00,99.00,79472
05-Jul-24,99.66,100.00,99.20,99.20,99577
04-Jul-24,98.74,99.41,98.00,99.41,296001
03-Jul-24,99.40,99.40,98.60,98.62,108912
02-Jul-24,99.00,101.62,99.00,100.50,130354
01-Jul-24,91.97,104.50,91.97,99.00,2295260
28-Jun-24,90.20,92.95,89.00,89.00,515909
27-Jun-24,88.58,89.62,88.19,89.62,159298
26-Jun-24,87.00,87.80,86.00,87.80,60580
24-Jun-24,86.12,87.00,86.12,86.40,103873
21-Jun-24,86.10,86.10,85.72,85.76,292492
20-Jun-24,87.99,87.99,85.81,86.10,146631
19-Jun-24,89.00,89.00,86.10,86.10,376551
18-Jun-24,91.94,91.95,87.52,87.52,411612
17-Jun-24,90.34,90.35,89.73,90.35,36091
14-Jun-24,89.46,90.49,89.46,90.49,54070
13-Jun-24,90.89,90.90,89.00,89.46,151830
12-Jun-24,90.45,90.51,87.61,89.00,464819
11-Jun-24,90.41,90.49,90.35,90.49,81400
10-Jun-24,91.61,91.61,90.00,90.02,500010
07-Jun-24,94.66,95.69,92.85,92.85,629235
06-Jun-24,95.32,95.50,95.05,95.50,76250
05-Jun-24,95.50,95.50,95.17,95.17,85785
04-Jun-24,94.61,95.50,94.61,95.50,200250
03-Jun-24,95.80,95.80,94.42,95.50,399188
31-May-24,95.60,96.93,94.03,95.79,85772
29-May-24,95.50,97.20,95.50,95.99,77075
28-May-24,98.00,98.00,96.01,96.50,426031
27-May-24,98.00,98.48,97.50,97.61,176493
24-May-24,97.20,97.30,97.00,97.00,136093
23-May-24,97.01,97.01,95.80,96.50,115532
22-May-24,97.00,98.49,96.98,97.01,457297
21-May-24,96.50,97.90,96.00,96.70,213438
20-May-24,96.93,96.93,95.92,96.50,87030
17-May-24,96.99,96.99,95.00,95.78,248684
16-May-24,100.02,100.02,96.00,96.99,1218663
15-May-24,100.87,100.88,100.00,100.40,400728
14-May-24,100.43,100.50,99.59,99.95,240058
13-May-24,101.61,101.61,100.00,100.99,322340

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BAZA3