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
21/11/2025	0,31%	0,24	78,79	78,74	77,75	78,87	251K	23
18/11/2025	0,94%	0,73	78,55	77,82	77,22	78,55	156K	14
17/11/2025	-1,49%	-1,18	77,82	79,10	77,82	80,00	457K	46
14/11/2025	0,19%	0,15	79,00	78,96	78,90	79,68	380K	31
13/11/2025	0,32%	0,25	78,85	78,60	78,39	79,50	340K	27
12/11/2025	-1,22%	-0,97	78,60	79,60	78,60	79,60	190K	18
11/11/2025	0,21%	0,17	79,57	79,20	79,05	79,69	246K	21

10/11/2025	1,09%	0,86	79,40	78,67	78,54	79,48	222K	23
07/11/2025	0,31%	0,24	78,54	78,01	78,01	78,99	235K	20
06/11/2025	-0,10%	-0,08	78,30	78,78	78,00	78,79	305K	32
05/11/2025	-0,36%	-0,28	78,38	78,99	77,02	79,20	329K	31
04/11/2025	0,20%	0,16	78,66	79,00	77,97	79,00	125K	15
03/11/2025	-0,38%	-0,30	78,50	78,21	78,07	79,07	220K	26
31/10/2025	1,26%	0,98	78,80	78,45	78,19	79,38	220K	26
30/10/2025	1,01%	0,78	77,82	77,03	76,91	77,82	170K	18
29/10/2025	0,33%	0,25	77,04	77,04	76,62	77,04	323K	21
28/10/2025	0,67%	0,51	76,79	76,10	76,10	76,79	76K	8
27/10/2025	0,17%	0,13	76,28	76,28	75,57	76,97	160K	17
24/10/2025	1,83%	1,37	76,15	75,03	75,03	76,17	340K	40
23/10/2025	0,04%	0,03	74,78	75,52	74,77	75,74	120K	15
22/10/2025	0,47%	0,35	74,75	75,09	74,75	75,50	105K	14
21/10/2025	-1,27%	-0,96	74,40	74,97	74,40	75,48	75K	10
20/10/2025	1,58%	1,17	75,36	74,76	74,00	75,36	247K	17
17/10/2025	-0,09%	-0,07	74,19	73,63	73,63	74,21	148K	19
16/10/2025	-0,99%	-0,74	74,26	74,03	73,76	74,30	274K	29
15/10/2025	1,32%	0,98	75,00	74,74	73,45	75,25	606K	24
14/10/2025	1,19%	0,87	74,02	73,01	73,01	74,02	88K	12
13/10/2025	0,18%	0,13	73,15	73,40	73,00	73,99	308K	33
10/10/2025	-1,55%	-1,15	73,02	74,28	73,02	74,28	594K	51
09/10/2025	-0,74%	-0,55	74,17	74,58	74,17	74,74	97K	13
08/10/2025	0,90%	0,67	74,72	74,76	74,45	76,60	330K	28
07/10/2025	-0,04%	-0,03	74,05	74,05	73,88	74,37	215K	22
06/10/2025	-0,94%	-0,70	74,08	75,00	74,03	75,00	231K	26
03/10/2025	0,82%	0,61	74,78	74,36	74,30	76,45	315K	35
02/10/2025	-0,07%	-0,05	74,17	74,50	74,01	74,50	215K	26
01/10/2025	-1,42%	-1,07	74,22	75,64	74,08	75,73	800K	60
30/09/2025	-0,41%	-0,31	75,29	75,67	74,78	75,68	550K	49
29/09/2025	-0,13%	-0,10	75,60	75,87	75,42	75,88	272K	28
26/09/2025	-0,76%	-0,58	75,70	76,01	74,82	76,68	1M	67
25/09/2025	-1,45%	-1,12	76,28	77,41	76,28	77,83	510K	32
24/09/2025	-0,12%	-0,09	77,40	77,69	77,38	77,72	186K	17
23/09/2025	-0,68%	-0,53	77,49	78,02	77,37	78,57	774K	46
22/09/2025	0,41%	0,32	78,02	77,06	76,63	80,99	761K	69
19/09/2025	-0,64%	-0,50	77,70	77,83	77,14	78,39	210K	23
18/09/2025	-0,17%	-0,13	78,20	78,73	77,70	79,03	141K	18
17/09/2025	0,04%	0,03	78,33	77,02	77,02	79,71	362K	37
16/09/2025	-0,17%	-0,13	78,30	77,32	76,99	78,37	319K	38
15/09/2025	0,03%	0,02	78,43	79,97	76,03	79,97	149K	17
12/09/2025	0,38%	0,30	78,41	77,00	77,00	78,98	110K	13
11/09/2025	-0,64%	-0,50	78,11	77,13	77,13	79,41	322K	32
10/09/2025	-0,49%	-0,39	78,61	79,00	78,01	79,66	459K	46
09/09/2025	3,25%	2,49	79,00	77,00	76,49	79,00	326K	34
08/09/2025	-2,17%	-1,70	76,51	78,26	76,02	78,26	324K	35
05/09/2025	1,20%	0,93	78,21	78,69	77,47	80,95	870K	86
04/09/2025	-1,48%	-1,16	77,28	78,44	77,28	79,81	641K	61
03/09/2025	3,21%	2,44	78,44	76,05	76,05	79,00	1M	103
02/09/2025	0,52%	0,39	76,00	75,01	74,70	77,25	2M	121
01/09/2025	3,56%	2,60	75,61	73,12	73,12	77,00	828K	93
29/08/2025	-1,31%	-0,97	73,01	74,38	73,01	75,00	325K	33
28/08/2025	2,31%	1,67	73,98	73,15	72,79	73,98	919K	57
27/08/2025	-0,55%	-0,40	72,31	72,61	71,65	72,95	549K	63
26/08/2025	0,58%	0,42	72,71	72,50	72,11	73,75	394K	51
25/08/2025	1,43%	1,02	72,29	71,49	71,23	73,15	935K	77
22/08/2025	0,03%	0,02	71,27	71,08	71,08	71,66	428K	47
21/08/2025	0,14%	0,10	71,25	71,00	71,00	71,25	391K	32
20/08/2025	0,00%	0,00	71,15	71,21	71,01	71,30	185K	22
19/08/2025	-1,52%	-1,10	71,15	71,54	71,15	72,50	424K	42
18/08/2025	-0,77%	-0,56	72,25	72,00	71,00	72,44	308K	34
15/08/2025	0,30%	0,22	72,81	72,74	71,59	74,97	533K	63
14/08/2025	-1,49%	-1,10	72,59	73,01	72,59	74,00	491K	45
13/08/2025	1,22%	0,89	73,69	72,99	72,99	75,25	830K	60
12/08/2025	-1,25%	-0,92	72,80	73,58	72,80	73,58	395K	37
11/08/2025	-0,36%	-0,27	73,72	73,64	73,11	73,77	162K	21
08/08/2025	1,90%	1,38	73,99	73,00	73,00	75,40	363K	43
07/08/2025	0,86%	0,62	72,61	72,55	72,55	73,36	240K	28
06/08/2025	0,00%	0,00	71,99	72,75	71,70	72,75	202K	24
05/08/2025	0,21%	0,15	71,99	71,41	71,41	71,99	72K	9
04/08/2025	-0,92%	-0,67	71,84	71,27	70,20	73,78	594K	66
01/08/2025	1,24%	0,89	72,51	72,29	70,95	72,51	345K	35
31/07/2025	0,87%	0,62	71,62	71,91	70,64	72,18	401K	40
30/07/2025	0,06%	0,04	71,00	70,64	70,61	71,00	149K	19
29/07/2025	1,39%	0,97	70,96	70,69	70,21	71,00	241K	12
28/07/2025	-3,85%	-2,80	69,99	73,20	69,30	73,20	1M	154
25/07/2025	1,99%	1,42	72,79	72,48	71,50	73,10	224K	19
24/07/2025	1,64%	1,15	71,37	70,50	70,07	71,37	184K	25
23/07/2025	0,21%	0,15	70,22	70,40	70,05	71,26	846K	89
22/07/2025	-0,83%	-0,59	70,07	70,90	70,07	71,09	748K	66
21/07/2025	-0,51%	-0,36	70,66	71,91	70,61	72,49	420K	43
18/07/2025	-1,46%	-1,05	71,02	72,07	71,02	72,59	623K	59
17/07/2025	-0,61%	-0,44	72,07	72,50	72,01	72,64	296K	26
16/07/2025	0,29%	0,21	72,51	72,59	71,60	72,60	419K	42
15/07/2025	0,00%	0,00	72,30	72,60	72,01	72,60	332K	34
14/07/2025	-1,30%	-0,95	72,30	73,29	72,30	73,29	544K	60
11/07/2025	-0,05%	-0,04	73,25	73,29	72,90	73,38	343K	36
10/07/2025	0,25%	0,18	73,29	73,11	72,90	73,44	958K	63
09/07/2025	-1,00%	-0,74	73,11	73,75	73,11	73,97	411K	42
08/07/2025	-1,06%	-0,79	73,85	74,79	73,85	74,80	601K	65
07/07/2025	-0,01%	-0,01	74,64	74,84	74,64	75,07	2M	98
04/07/2025	0,07%	0,05	74,65	74,60	74,20	75,36	873K	76
03/07/2025	0,04%	0,03	74,60	75,48	74,49	76,00	894K	94
02/07/2025	0,08%	0,06	74,57	74,15	74,13	75,97	707K	66
01/07/2025	0,69%	0,51	74,51	74,60	74,34	76,57	596K	51
27/06/2025	-0,64%	-0,48	74,00	74,13	73,81	74,80	222K	22
26/06/2025	-0,31%	-0,23	74,48	74,95	73,81	74,95	400K	40
25/06/2025	-0,52%	-0,39	74,71	75,10	74,45	75,49	157K	20
24/06/2025	-1,31%	-1,00	75,10	76,98	75,10	76,98	653K	73
23/06/2025	-1,17%	-0,90	76,10	78,00	76,10	78,00	436K	41
20/06/2025	-0,50%	-0,39	77,00	77,90	76,90	79,00	1M	96
18/06/2025	15,85%	10,59	77,39	73,00	73,00	79,00	3M	271
17/06/2025	-2,91%	-2,00	66,80	68,48	66,80	69,50	927K	112
16/06/2025	0,28%	0,19	68,80	68,80	68,50	68,95	639K	65
13/06/2025	-0,92%	-0,64	68,61	70,01	68,61	70,59	1M	68
12/06/2025	-0,42%	-0,29	69,25	69,01	68,60	71,99	1M	119
11/06/2025	-0,26%	-0,18	69,54	68,76	68,75	69,89	222K	30
10/06/2025	0,10%	0,07	69,72	70,89	69,00	70,89	571K	64
09/06/2025	0,64%	0,44	69,65	69,23	68,50	69,70	648K	59
06/06/2025	-0,04%	-0,03	69,21	69,10	68,89	70,99	956K	78
05/06/2025	-5,62%	-4,12	69,24	73,63	69,24	73,63	1M	148
04/06/2025	-3,37%	-2,56	73,36	75,85	73,36	75,86	869K	85
03/06/2025	-0,17%	-0,13	75,92	77,56	75,92	77,56	654K	68
02/06/2025	0,07%	0,05	76,05	76,73	75,70	76,78	556K	45
30/05/2025	-0,89%	-0,68	76,00	76,68	76,00	78,59	673K	62
29/05/2025	-0,31%	-0,24	76,68	77,22	76,00	77,49	506K	49
28/05/2025	0,03%	0,02	76,92	76,80	75,68	77,19	656K	72
27/05/2025	-2,66%	-2,10	76,90	79,00	76,90	79,00	2M	165
26/05/2025	-1,06%	-0,85	79,00	79,39	78,83	79,99	761K	64
23/05/2025	-4,71%	-3,95	79,85	83,80	79,85	83,80	2M	133
22/05/2025	-3,17%	-2,74	83,80	86,15	83,80	86,20	848K	87
21/05/2025	-1,20%	-1,05	86,54	87,01	86,00	87,58	208K	24
20/05/2025	-0,34%	-0,30	87,59	87,59	87,59	87,59	9K	1
19/05/2025	0,42%	0,37	87,89	87,10	87,07	87,89	70K	8
16/05/2025	-0,55%	-0,48	87,52	87,60	87,00	87,84	166K	17
15/05/2025	0,00%	0,00	88,00	88,78	87,72	88,78	220K	15
14/05/2025	-	-	88,00	89,00	88,00	89,79	257K	24

Date,Open,High,Low,Close,Volume
21-Nov-25,78.74,78.87,77.75,78.79,250561
18-Nov-25,77.82,78.55,77.22,78.55,155736
17-Nov-25,79.10,80.00,77.82,77.82,456672
14-Nov-25,78.96,79.68,78.90,79.00,380363
13-Nov-25,78.60,79.50,78.39,78.85,339855
12-Nov-25,79.60,79.60,78.60,78.60,189841
11-Nov-25,79.20,79.69,79.05,79.57,245901
10-Nov-25,78.67,79.48,78.54,79.40,221615
07-Nov-25,78.01,78.99,78.01,78.54,235046
06-Nov-25,78.78,78.79,78.00,78.30,305394
05-Nov-25,78.99,79.20,77.02,78.38,329318
04-Nov-25,79.00,79.00,77.97,78.66,125478
03-Nov-25,78.21,79.07,78.07,78.50,220101
31-Oct-25,78.45,79.38,78.19,78.80,220425
30-Oct-25,77.03,77.82,76.91,77.82,170142
29-Oct-25,77.04,77.04,76.62,77.04,322917
28-Oct-25,76.10,76.79,76.10,76.79,76390
27-Oct-25,76.28,76.97,75.57,76.28,159986
24-Oct-25,75.03,76.17,75.03,76.15,340471
23-Oct-25,75.52,75.74,74.77,74.78,119990
22-Oct-25,75.09,75.50,74.75,74.75,105169
21-Oct-25,74.97,75.48,74.40,74.40,74918
20-Oct-25,74.76,75.36,74.00,75.36,246891
17-Oct-25,73.63,74.21,73.63,74.19,148026
16-Oct-25,74.03,74.30,73.76,74.26,273842
15-Oct-25,74.74,75.25,73.45,75.00,605507
14-Oct-25,73.01,74.02,73.01,74.02,88381
13-Oct-25,73.40,73.99,73.00,73.15,307732
10-Oct-25,74.28,74.28,73.02,73.02,593837
09-Oct-25,74.58,74.74,74.17,74.17,96842
08-Oct-25,74.76,76.60,74.45,74.72,329531
07-Oct-25,74.05,74.37,73.88,74.05,214769
06-Oct-25,75.00,75.00,74.03,74.08,230747
03-Oct-25,74.36,76.45,74.30,74.78,315341
02-Oct-25,74.50,74.50,74.01,74.17,215132
01-Oct-25,75.64,75.73,74.08,74.22,800098
30-Sep-25,75.67,75.68,74.78,75.29,549744
29-Sep-25,75.87,75.88,75.42,75.60,272498
26-Sep-25,76.01,76.68,74.82,75.70,1155332
25-Sep-25,77.41,77.83,76.28,76.28,510208
24-Sep-25,77.69,77.72,77.38,77.40,186094
23-Sep-25,78.02,78.57,77.37,77.49,774021
22-Sep-25,77.06,80.99,76.63,78.02,760646
19-Sep-25,77.83,78.39,77.14,77.70,210282
18-Sep-25,78.73,79.03,77.70,78.20,141412
17-Sep-25,77.02,79.71,77.02,78.33,361542
16-Sep-25,77.32,78.37,76.99,78.30,318782
15-Sep-25,79.97,79.97,76.03,78.43,149304
12-Sep-25,77.00,78.98,77.00,78.41,109532
11-Sep-25,77.13,79.41,77.13,78.11,321849
10-Sep-25,79.00,79.66,78.01,78.61,458893
09-Sep-25,77.00,79.00,76.49,79.00,325681
08-Sep-25,78.26,78.26,76.02,76.51,323851
05-Sep-25,78.69,80.95,77.47,78.21,870061
04-Sep-25,78.44,79.81,77.28,77.28,640673
03-Sep-25,76.05,79.00,76.05,78.44,1186935
02-Sep-25,75.01,77.25,74.70,76.00,1546882
01-Sep-25,73.12,77.00,73.12,75.61,828283
29-Aug-25,74.38,75.00,73.01,73.01,324928
28-Aug-25,73.15,73.98,72.79,73.98,918541
27-Aug-25,72.61,72.95,71.65,72.31,549214
26-Aug-25,72.50,73.75,72.11,72.71,394294
25-Aug-25,71.49,73.15,71.23,72.29,935468
22-Aug-25,71.08,71.66,71.08,71.27,427772
21-Aug-25,71.00,71.25,71.00,71.25,390590
20-Aug-25,71.21,71.30,71.01,71.15,185077
19-Aug-25,71.54,72.50,71.15,71.15,424043
18-Aug-25,72.00,72.44,71.00,72.25,308300
15-Aug-25,72.74,74.97,71.59,72.81,533101
14-Aug-25,73.01,74.00,72.59,72.59,490812
13-Aug-25,72.99,75.25,72.99,73.69,829627
12-Aug-25,73.58,73.58,72.80,72.80,394648
11-Aug-25,73.64,73.77,73.11,73.72,161592
08-Aug-25,73.00,75.40,73.00,73.99,362679
07-Aug-25,72.55,73.36,72.55,72.61,240253
06-Aug-25,72.75,72.75,71.70,71.99,201788
05-Aug-25,71.41,71.99,71.41,71.99,71682
04-Aug-25,71.27,73.78,70.20,71.84,593667
01-Aug-25,72.29,72.51,70.95,72.51,344937
31-Jul-25,71.91,72.18,70.64,71.62,401198
30-Jul-25,70.64,71.00,70.61,71.00,148719
29-Jul-25,70.69,71.00,70.21,70.96,241064
28-Jul-25,73.20,73.20,69.30,69.99,1362699
25-Jul-25,72.48,73.10,71.50,72.79,224054
24-Jul-25,70.50,71.37,70.07,71.37,183886
23-Jul-25,70.40,71.26,70.05,70.22,845999
22-Jul-25,70.90,71.09,70.07,70.07,747729
21-Jul-25,71.91,72.49,70.61,70.66,420022
18-Jul-25,72.07,72.59,71.02,71.02,623216
17-Jul-25,72.50,72.64,72.01,72.07,296076
16-Jul-25,72.59,72.60,71.60,72.51,418791
15-Jul-25,72.60,72.60,72.01,72.30,332346
14-Jul-25,73.29,73.29,72.30,72.30,544445
11-Jul-25,73.29,73.38,72.90,73.25,343498
10-Jul-25,73.11,73.44,72.90,73.29,958363
09-Jul-25,73.75,73.97,73.11,73.11,411464
08-Jul-25,74.79,74.80,73.85,73.85,600746
07-Jul-25,74.84,75.07,74.64,74.64,1622736
04-Jul-25,74.60,75.36,74.20,74.65,872984
03-Jul-25,75.48,76.00,74.49,74.60,893614
02-Jul-25,74.15,75.97,74.13,74.57,707328
01-Jul-25,74.60,76.57,74.34,74.51,596365
27-Jun-25,74.13,74.80,73.81,74.00,222203
26-Jun-25,74.95,74.95,73.81,74.48,400287
25-Jun-25,75.10,75.49,74.45,74.71,157009
24-Jun-25,76.98,76.98,75.10,75.10,653008
23-Jun-25,78.00,78.00,76.10,76.10,436177
20-Jun-25,77.90,79.00,76.90,77.00,1474707
18-Jun-25,73.00,79.00,73.00,77.39,3213216
17-Jun-25,68.48,69.50,66.80,66.80,926516
16-Jun-25,68.80,68.95,68.50,68.80,638522
13-Jun-25,70.01,70.59,68.61,68.61,1011127
12-Jun-25,69.01,71.99,68.60,69.25,1246882
11-Jun-25,68.76,69.89,68.75,69.54,221778
10-Jun-25,70.89,70.89,69.00,69.72,571093
09-Jun-25,69.23,69.70,68.50,69.65,648240
06-Jun-25,69.10,70.99,68.89,69.21,956436
05-Jun-25,73.63,73.63,69.24,69.24,1474083
04-Jun-25,75.85,75.86,73.36,73.36,869364
03-Jun-25,77.56,77.56,75.92,75.92,654176
02-Jun-25,76.73,76.78,75.70,76.05,556097
30-May-25,76.68,78.59,76.00,76.00,672880
29-May-25,77.22,77.49,76.00,76.68,506088
28-May-25,76.80,77.19,75.68,76.92,655871
27-May-25,79.00,79.00,76.90,76.90,2013217
26-May-25,79.39,79.99,78.83,79.00,760558
23-May-25,83.80,83.80,79.85,79.85,1684705
22-May-25,86.15,86.20,83.80,83.80,847868
21-May-25,87.01,87.58,86.00,86.54,207640
20-May-25,87.59,87.59,87.59,87.59,8759
19-May-25,87.10,87.89,87.07,87.89,69934
16-May-25,87.60,87.84,87.00,87.52,166307
15-May-25,88.78,88.78,87.72,88.00,220089
14-May-25,89.00,89.79,88.00,88.00,257451

*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