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
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	1,22%	0,45	37,45	36,51	36,51	37,45	26K	2
20/12/2019	2,21%	0,80	37,00	36,21	36,21	37,00	22K	6
19/12/2019	-0,82%	-0,30	36,20	36,50	36,20	36,50	22K	4
18/12/2019	-0,60%	-0,22	36,50	36,66	36,50	36,66	40K	9
17/12/2019	-0,76%	-0,28	36,72	37,00	36,72	37,00	11K	3
16/12/2019	-1,33%	-0,50	37,00	37,24	36,66	37,24	30K	5
13/12/2019	0,00%	0,00	37,50	37,50	37,50	37,50	19K	2
12/12/2019	2,43%	0,89	37,50	37,25	37,24	37,70	49K	10
11/12/2019	-2,37%	-0,89	36,61	36,56	36,56	36,62	70K	10
10/12/2019	2,18%	0,80	37,50	36,70	36,70	37,50	45K	8
09/12/2019	-2,52%	-0,95	36,70	37,00	36,70	37,50	41K	9
05/12/2019	1,24%	0,46	37,65	36,75	36,75	37,65	11K	2
04/12/2019	2,45%	0,89	37,19	37,39	36,20	37,50	37K	8
03/12/2019	0,00%	0,00	36,30	36,30	36,30	36,30	36K	2
02/12/2019	-0,27%	-0,10	36,30	36,40	35,52	36,99	177K	22
29/11/2019	-1,14%	-0,42	36,40	36,51	36,40	36,51	36K	7
28/11/2019	-1,76%	-0,66	36,82	37,40	36,82	38,14	140K	17
25/11/2019	5,40%	1,92	37,48	36,00	36,00	37,48	30K	6
22/11/2019	-1,90%	-0,69	35,56	35,26	35,26	35,56	18K	3
21/11/2019	2,60%	0,92	36,25	35,80	35,80	36,48	32K	6
19/11/2019	-0,51%	-0,18	35,33	35,50	35,31	35,50	64K	15
18/11/2019	-2,18%	-0,79	35,51	36,30	35,15	36,30	107K	16
14/11/2019	-0,49%	-0,18	36,30	36,31	36,30	36,31	7K	2

13/11/2019	-1,14%	-0,42	36,48	36,48	36,48	36,48	36K	1
11/11/2019	0,74%	0,27	36,90	36,63	36,63	36,90	26K	5
08/11/2019	-1,00%	-0,37	36,63	36,67	36,63	36,67	18K	4
07/11/2019	1,01%	0,37	37,00	36,63	36,63	37,00	26K	4
06/11/2019	-0,73%	-0,27	36,63	36,71	36,63	37,20	151K	25
05/11/2019	-0,73%	-0,27	36,90	37,15	36,90	37,30	56K	12
04/11/2019	-2,06%	-0,78	37,17	37,50	37,00	37,57	220K	39
01/11/2019	1,61%	0,60	37,95	37,98	36,56	38,00	83K	13
31/10/2019	2,16%	0,79	37,35	37,50	36,70	38,00	52K	9
30/10/2019	-2,51%	-0,94	36,56	36,77	36,56	36,77	29K	4
29/10/2019	-1,81%	-0,69	37,50	37,52	37,50	37,52	15K	3
28/10/2019	0,00%	0,00	38,19	38,00	38,00	38,19	38K	5
24/10/2019	0,63%	0,24	38,19	38,19	38,19	38,19	4K	1
23/10/2019	3,75%	1,37	37,95	37,70	37,60	38,20	53K	5
22/10/2019	0,47%	0,17	36,58	36,43	36,43	36,58	7K	2
21/10/2019	0,44%	0,16	36,41	36,26	36,26	36,41	18K	4
18/10/2019	0,00%	0,00	36,25	36,05	35,60	38,00	22K	6
17/10/2019	-2,19%	-0,81	36,25	36,97	36,14	37,01	85K	14
16/10/2019	-2,22%	-0,84	37,06	37,72	37,06	37,99	49K	9
15/10/2019	0,00%	0,00	37,90	38,17	37,71	38,17	45K	9
14/10/2019	-0,73%	-0,28	37,90	38,18	37,90	38,60	46K	12
11/10/2019	-3,17%	-1,25	38,18	38,18	38,18	38,18	15K	2
09/10/2019	3,00%	1,15	39,43	38,01	38,00	39,46	50K	10
08/10/2019	0,87%	0,33	38,28	38,20	37,70	38,28	80K	15
07/10/2019	-0,42%	-0,16	37,95	38,99	37,95	38,99	99K	15
04/10/2019	-0,91%	-0,35	38,11	38,00	37,80	39,19	73K	13

03/10/2019	1,34%	0,51	38,46	38,45	37,80	38,47	57K	13
02/10/2019	-2,69%	-1,05	37,95	38,50	37,95	38,50	122K	18
01/10/2019	-0,99%	-0,39	39,00	39,37	38,30	39,37	82K	19
30/09/2019	4,70%	1,77	39,39	38,99	38,06	39,50	168K	31
27/09/2019	-0,97%	-0,37	37,62	38,58	37,52	38,58	45K	10
26/09/2019	-0,03%	-0,01	37,99	38,23	37,99	38,23	34K	7
25/09/2019	-1,55%	-0,60	38,00	38,00	37,51	38,59	34K	7
24/09/2019	-1,03%	-0,40	38,60	39,00	38,00	39,00	107K	22
23/09/2019	-0,71%	-0,28	39,00	39,00	38,50	39,00	23K	6
20/09/2019	0,72%	0,28	39,28	39,49	39,00	39,49	27K	7
19/09/2019	0,52%	0,20	39,00	38,80	38,06	39,54	98K	17
18/09/2019	-0,31%	-0,12	38,80	38,01	38,01	38,80	23K	3
17/09/2019	-0,13%	-0,05	38,92	38,99	38,00	38,99	58K	12
16/09/2019	1,19%	0,46	38,97	38,51	38,00	39,00	85K	19
13/09/2019	0,16%	0,06	38,51	38,46	38,02	39,90	148K	26
12/09/2019	9,64%	3,38	38,45	35,58	35,58	38,50	530K	78
11/09/2019	0,20%	0,07	35,07	35,58	35,07	35,58	46K	6
10/09/2019	-0,14%	-0,05	35,00	34,75	34,65	35,48	46K	7
09/09/2019	1,30%	0,45	35,05	35,01	35,00	35,05	21K	3
06/09/2019	0,29%	0,10	34,60	35,53	34,60	35,53	7K	2
05/09/2019	0,58%	0,20	34,50	34,35	33,05	35,59	277K	31
04/09/2019	-1,92%	-0,67	34,30	35,00	34,25	35,00	104K	14
03/09/2019	1,07%	0,37	34,97	34,58	34,58	35,60	81K	21
02/09/2019	7,65%	2,46	34,60	33,10	33,10	35,00	303K	54
30/08/2019	-0,89%	-0,29	32,14	32,40	32,14	32,40	84K	9
29/08/2019	-0,25%	-0,08	32,43	32,54	32,43	32,54	81K	8

28/08/2019	-1,57%	-0,52	32,51	33,00	32,20	33,49	174K	17
27/08/2019	-4,26%	-1,47	33,03	34,67	33,03	34,67	17K	4
26/08/2019	1,50%	0,51	34,50	34,00	34,00	34,50	38K	6
23/08/2019	-3,98%	-1,41	33,99	35,40	33,99	35,40	31K	6
22/08/2019	12,17%	3,84	35,40	32,88	32,00	36,00	327K	41
21/08/2019	-2,89%	-0,94	31,56	31,50	31,41	32,36	233K	24
20/08/2019	3,14%	0,99	32,50	31,51	31,51	32,50	16K	5
19/08/2019	-2,72%	-0,88	31,51	31,30	31,30	33,00	71K	10
16/08/2019	1,22%	0,39	32,39	31,10	31,10	32,39	13K	3
15/08/2019	-6,98%	-2,40	32,00	34,41	32,00	34,41	46K	14
14/08/2019	15,20%	4,54	34,40	30,35	30,35	39,00	861K	83
13/08/2019	0,20%	0,06	29,86	29,80	29,80	29,86	69K	6
12/08/2019	-0,67%	-0,20	29,80	29,80	29,80	29,80	3K	1
08/08/2019	0,00%	0,00	30,00	30,00	29,80	30,00	48K	5
07/08/2019	0,00%	0,00	30,00	30,00	29,75	30,00	173K	14
06/08/2019	-0,70%	-0,21	30,00	30,59	30,00	30,59	97K	9
05/08/2019	-4,10%	-1,29	30,21	31,01	29,61	31,01	97K	25
02/08/2019	0,03%	0,01	31,50	31,59	30,99	31,59	113K	34
01/08/2019	3,25%	0,99	31,49	29,90	29,90	31,89	19K	4
31/07/2019	0,00%	0,00	30,50	30,94	30,50	30,94	12K	3
30/07/2019	4,85%	1,41	30,50	31,00	30,30	31,00	43K	11
29/07/2019	-3,03%	-0,91	29,09	29,09	29,09	29,09	6K	1
26/07/2019	-0,07%	-0,02	30,00	30,03	30,00	30,03	39K	9
25/07/2019	-1,44%	-0,44	30,02	30,99	30,01	30,99	43K	7
24/07/2019	-	-	30,46	30,84	29,90	30,84	112K	17

Date,Open,High,Low,Close,Volume
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
20-Dec-19,36.21,37.00,36.21,37.00,22006
19-Dec-19,36.50,36.50,36.20,36.20,21780
18-Dec-19,36.66,36.66,36.50,36.50,40266
17-Dec-19,37.00,37.00,36.72,36.72,11072
16-Dec-19,37.24,37.24,36.66,37.00,29590
13-Dec-19,37.50,37.50,37.50,37.50,18750
12-Dec-19,37.25,37.70,37.24,37.50,48575
11-Dec-19,36.56,36.62,36.56,36.61,69543
10-Dec-19,36.70,37.50,36.70,37.50,44896
09-Dec-19,37.00,37.50,36.70,36.70,40599
05-Dec-19,36.75,37.65,36.75,37.65,11205
04-Dec-19,37.39,37.50,36.20,37.19,37235
03-Dec-19,36.30,36.30,36.30,36.30,36300
02-Dec-19,36.40,36.99,35.52,36.30,177071
29-Nov-19,36.51,36.51,36.40,36.40,36461
28-Nov-19,37.40,38.14,36.82,36.82,139528
25-Nov-19,36.00,37.48,36.00,37.48,29540
22-Nov-19,35.26,35.56,35.26,35.56,17690
21-Nov-19,35.80,36.48,35.80,36.25,32463
19-Nov-19,35.50,35.50,35.31,35.33,63625
18-Nov-19,36.30,36.30,35.15,35.51,107382
14-Nov-19,36.31,36.31,36.30,36.30,7261
13-Nov-19,36.48,36.48,36.48,36.48,36480
11-Nov-19,36.63,36.90,36.63,36.90,25675
08-Nov-19,36.67,36.67,36.63,36.63,18323
07-Nov-19,36.63,37.00,36.63,37.00,25745
06-Nov-19,36.71,37.20,36.63,36.63,151037
05-Nov-19,37.15,37.30,36.90,36.90,55605
04-Nov-19,37.50,37.57,37.00,37.17,219865
01-Nov-19,37.98,38.00,36.56,37.95,83181
31-Oct-19,37.50,38.00,36.70,37.35,52406
30-Oct-19,36.77,36.77,36.56,36.56,29390
29-Oct-19,37.52,37.52,37.50,37.50,15003
28-Oct-19,38.00,38.19,38.00,38.19,38164
24-Oct-19,38.19,38.19,38.19,38.19,3819
23-Oct-19,37.70,38.20,37.60,37.95,52815
22-Oct-19,36.43,36.58,36.43,36.58,7301
21-Oct-19,36.26,36.41,36.26,36.41,18159
18-Oct-19,36.05,38.00,35.60,36.25,21870
17-Oct-19,36.97,37.01,36.14,36.25,84715
16-Oct-19,37.72,37.99,37.06,37.06,48899
15-Oct-19,38.17,38.17,37.71,37.90,45447
14-Oct-19,38.18,38.60,37.90,37.90,45790
11-Oct-19,38.18,38.18,38.18,38.18,15272
09-Oct-19,38.01,39.46,38.00,39.43,49843
08-Oct-19,38.20,38.28,37.70,38.28,79753
07-Oct-19,38.99,38.99,37.95,37.95,99301
04-Oct-19,38.00,39.19,37.80,38.11,72576
03-Oct-19,38.45,38.47,37.80,38.46,57088
02-Oct-19,38.50,38.50,37.95,37.95,121887
01-Oct-19,39.37,39.37,38.30,39.00,82060
30-Sep-19,38.99,39.50,38.06,39.39,167620
27-Sep-19,38.58,38.58,37.52,37.62,45367
26-Sep-19,38.23,38.23,37.99,37.99,34237
25-Sep-19,38.00,38.59,37.51,38.00,34210
24-Sep-19,39.00,39.00,38.00,38.60,107158
23-Sep-19,39.00,39.00,38.50,39.00,23301
20-Sep-19,39.49,39.49,39.00,39.28,27457
19-Sep-19,38.80,39.54,38.06,39.00,97683
18-Sep-19,38.01,38.80,38.01,38.80,23201
17-Sep-19,38.99,38.99,38.00,38.92,57635
16-Sep-19,38.51,39.00,38.00,38.97,84913
13-Sep-19,38.46,39.90,38.02,38.51,148196
12-Sep-19,35.58,38.50,35.58,38.45,529939
11-Sep-19,35.58,35.58,35.07,35.07,45653
10-Sep-19,34.75,35.48,34.65,35.00,45818
09-Sep-19,35.01,35.05,35.00,35.05,21011
06-Sep-19,35.53,35.53,34.60,34.60,7013
05-Sep-19,34.35,35.59,33.05,34.50,276739
04-Sep-19,35.00,35.00,34.25,34.30,104042
03-Sep-19,34.58,35.60,34.58,34.97,80937
02-Sep-19,33.10,35.00,33.10,34.60,303466
30-Aug-19,32.40,32.40,32.14,32.14,83731
29-Aug-19,32.54,32.54,32.43,32.43,81177
28-Aug-19,33.00,33.49,32.20,32.51,174089
27-Aug-19,34.67,34.67,33.03,33.03,17120
26-Aug-19,34.00,34.50,34.00,34.50,37752
23-Aug-19,35.40,35.40,33.99,33.99,31048
22-Aug-19,32.88,36.00,32.00,35.40,326580
21-Aug-19,31.50,32.36,31.41,31.56,233470
20-Aug-19,31.51,32.50,31.51,32.50,16147
19-Aug-19,31.30,33.00,31.30,31.51,70961
16-Aug-19,31.10,32.39,31.10,32.39,12689
15-Aug-19,34.41,34.41,32.00,32.00,46035
14-Aug-19,30.35,39.00,30.35,34.40,861395
13-Aug-19,29.80,29.86,29.80,29.86,68548
12-Aug-19,29.80,29.80,29.80,29.80,2980
08-Aug-19,30.00,30.00,29.80,30.00,47760
07-Aug-19,30.00,30.00,29.75,30.00,173152
06-Aug-19,30.59,30.59,30.00,30.00,96560
05-Aug-19,31.01,31.01,29.61,30.21,96616
02-Aug-19,31.59,31.59,30.99,31.50,113335
01-Aug-19,29.90,31.89,29.90,31.49,18617
31-Jul-19,30.94,30.94,30.50,30.50,12254
30-Jul-19,31.00,31.00,30.30,30.50,42859
29-Jul-19,29.09,29.09,29.09,29.09,5818
26-Jul-19,30.03,30.03,30.00,30.00,39013
25-Jul-19,30.99,30.99,30.01,30.02,42515
24-Jul-19,30.84,30.84,29.90,30.46,112107

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BAZA3