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
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	-1,99%	-1,79	88,00	89,00	88,00	89,79	257K	24
13/05/2025	-1,22%	-1,11	89,79	90,00	88,53	90,00	295K	25
12/05/2025	-0,03%	-0,03	90,90	91,00	89,44	91,00	118K	11
09/05/2025	0,65%	0,59	90,93	89,05	88,50	90,93	143K	16
08/05/2025	1,53%	1,36	90,34	89,96	89,34	90,50	306K	22
07/05/2025	0,54%	0,48	88,98	88,00	87,70	88,98	44K	5
06/05/2025	0,18%	0,16	88,50	89,00	87,29	89,00	141K	15
05/05/2025	-0,53%	-0,47	88,34	88,94	86,50	88,94	624K	45
02/05/2025	-0,21%	-0,19	88,81	88,50	87,13	88,81	150K	16
30/04/2025	1,14%	1,00	89,00	88,56	88,22	89,00	169K	12
29/04/2025	-7,19%	-6,82	88,00	87,52	86,79	88,18	506K	42
28/04/2025	1,41%	1,32	94,82	92,52	92,51	94,82	355K	29
25/04/2025	-0,50%	-0,47	93,50	92,99	92,99	93,50	158K	10
24/04/2025	-0,02%	-0,02	93,97	94,69	93,09	94,69	113K	12
23/04/2025	0,61%	0,57	93,99	94,21	91,67	94,82	216K	22
22/04/2025	2,67%	2,43	93,42	90,45	90,45	93,42	422K	28
17/04/2025	0,02%	0,02	90,99	91,14	89,65	91,14	307K	20
16/04/2025	-0,19%	-0,17	90,97	90,98	89,94	90,98	109K	12
15/04/2025	0,10%	0,09	91,14	91,49	91,14	91,49	18K	2
14/04/2025	1,29%	1,16	91,05	89,88	89,78	91,48	127K	14
11/04/2025	-0,10%	-0,09	89,89	89,02	88,40	89,89	338K	29
10/04/2025	-0,11%	-0,10	89,98	89,11	88,10	89,98	107K	8
09/04/2025	1,21%	1,08	90,08	88,97	87,12	90,49	394K	30
08/04/2025	-1,11%	-1,00	89,00	89,96	88,75	90,00	223K	19
07/04/2025	0,00%	0,00	90,00	88,00	87,04	90,00	321K	25
04/04/2025	0,23%	0,21	90,00	89,06	87,51	90,00	214K	24
03/04/2025	0,61%	0,54	89,79	89,99	89,79	90,17	108K	11
02/04/2025	0,28%	0,25	89,25	89,91	88,50	89,91	36K	4
01/04/2025	1,71%	1,50	89,00	87,60	87,60	89,90	132K	6
31/03/2025	-4,37%	-4,00	87,50	91,48	87,50	91,48	744K	49
28/03/2025	1,10%	1,00	91,50	91,19	91,19	92,40	531K	18
27/03/2025	-4,37%	-4,14	90,50	93,92	90,50	93,92	102K	11
26/03/2025	0,13%	0,12	94,64	94,84	93,71	94,84	76K	8
25/03/2025	0,05%	0,05	94,52	94,81	94,00	94,90	161K	12
24/03/2025	0,71%	0,67	94,47	93,79	93,79	94,47	489K	22
21/03/2025	0,14%	0,13	93,80	93,50	93,23	93,80	356K	19
20/03/2025	-0,02%	-0,02	93,67	93,66	92,57	93,69	328K	13
19/03/2025	0,28%	0,26	93,69	93,69	93,69	93,69	19K	2
18/03/2025	1,03%	0,95	93,43	92,60	92,59	94,00	149K	12
17/03/2025	0,47%	0,43	92,48	91,18	91,17	92,48	73K	8
14/03/2025	1,60%	1,45	92,05	90,50	90,50	92,05	46K	5
13/03/2025	1,23%	1,10	90,60	89,74	89,01	90,60	90K	10
12/03/2025	-0,78%	-0,70	89,50	89,36	89,35	89,64	107K	9
11/03/2025	0,89%	0,80	90,20	90,89	89,40	90,89	154K	8
10/03/2025	-1,49%	-1,35	89,40	89,50	89,40	90,62	126K	10
07/03/2025	0,36%	0,33	90,75	89,50	89,06	91,09	217K	21
06/03/2025	1,39%	1,24	90,42	89,69	89,37	90,55	90K	10
05/03/2025	0,34%	0,30	89,18	89,76	88,02	89,76	515K	48
28/02/2025	0,12%	0,11	88,88	88,78	88,63	90,99	178K	19
27/02/2025	-0,26%	-0,23	88,77	88,60	88,60	89,15	454K	43
26/02/2025	-1,44%	-1,30	89,00	88,99	88,99	89,60	232K	15
25/02/2025	1,83%	1,62	90,30	88,92	88,92	91,49	369K	30
24/02/2025	-1,52%	-1,37	88,68	90,30	88,68	90,30	152K	13
21/02/2025	-1,25%	-1,14	90,05	90,97	90,05	91,28	163K	15
20/02/2025	0,04%	0,04	91,19	90,67	89,31	91,19	171K	15
19/02/2025	-0,05%	-0,05	91,15	90,89	90,89	91,15	27K	3
18/02/2025	0,90%	0,81	91,20	90,40	88,69	91,20	747K	41
17/02/2025	2,63%	2,32	90,39	88,14	88,14	90,39	143K	11
14/02/2025	0,00%	0,00	88,07	89,79	88,07	89,79	685K	64
13/02/2025	-	-	88,07	88,43	88,07	89,50	98K	10

Date,Open,High,Low,Close,Volume
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
13-May-25,90.00,90.00,88.53,89.79,295453
12-May-25,91.00,91.00,89.44,90.90,117860
09-May-25,89.05,90.93,88.50,90.93,143275
08-May-25,89.96,90.50,89.34,90.34,306209
07-May-25,88.00,88.98,87.70,88.98,44142
06-May-25,89.00,89.00,87.29,88.50,140726
05-May-25,88.94,88.94,86.50,88.34,624085
02-May-25,88.50,88.81,87.13,88.81,150174
30-Apr-25,88.56,89.00,88.22,89.00,168564
29-Apr-25,87.52,88.18,86.79,88.00,505826
28-Apr-25,92.52,94.82,92.51,94.82,354855
25-Apr-25,92.99,93.50,92.99,93.50,158373
24-Apr-25,94.69,94.69,93.09,93.97,112520
23-Apr-25,94.21,94.82,91.67,93.99,215524
22-Apr-25,90.45,93.42,90.45,93.42,422234
17-Apr-25,91.14,91.14,89.65,90.99,306886
16-Apr-25,90.98,90.98,89.94,90.97,108871
15-Apr-25,91.49,91.49,91.14,91.14,18263
14-Apr-25,89.88,91.48,89.78,91.05,127379
11-Apr-25,89.02,89.89,88.40,89.89,338481
10-Apr-25,89.11,89.98,88.10,89.98,107173
09-Apr-25,88.97,90.49,87.12,90.08,394173
08-Apr-25,89.96,90.00,88.75,89.00,222694
07-Apr-25,88.00,90.00,87.04,90.00,320512
04-Apr-25,89.06,90.00,87.51,90.00,213902
03-Apr-25,89.99,90.17,89.79,89.79,107922
02-Apr-25,89.91,89.91,88.50,89.25,35617
01-Apr-25,87.60,89.90,87.60,89.00,132158
31-Mar-25,91.48,91.48,87.50,87.50,743795
28-Mar-25,91.19,92.40,91.19,91.50,531045
27-Mar-25,93.92,93.92,90.50,90.50,101796
26-Mar-25,94.84,94.84,93.71,94.64,75533
25-Mar-25,94.81,94.90,94.00,94.52,160806
24-Mar-25,93.79,94.47,93.79,94.47,488860
21-Mar-25,93.50,93.80,93.23,93.80,355602
20-Mar-25,93.66,93.69,92.57,93.67,327544
19-Mar-25,93.69,93.69,93.69,93.69,18738
18-Mar-25,92.60,94.00,92.59,93.43,149396
17-Mar-25,91.18,92.48,91.17,92.48,73442
14-Mar-25,90.50,92.05,90.50,92.05,45668
13-Mar-25,89.74,90.60,89.01,90.60,90160
12-Mar-25,89.36,89.64,89.35,89.50,107400
11-Mar-25,90.89,90.89,89.40,90.20,153672
10-Mar-25,89.50,90.62,89.40,89.40,125756
07-Mar-25,89.50,91.09,89.06,90.75,216842
06-Mar-25,89.69,90.55,89.37,90.42,90063
05-Mar-25,89.76,89.76,88.02,89.18,515494
28-Feb-25,88.78,90.99,88.63,88.88,178416
27-Feb-25,88.60,89.15,88.60,88.77,453536
26-Feb-25,88.99,89.60,88.99,89.00,232053
25-Feb-25,88.92,91.49,88.92,90.30,368514
24-Feb-25,90.30,90.30,88.68,88.68,152072
21-Feb-25,90.97,91.28,90.05,90.05,163300
20-Feb-25,90.67,91.19,89.31,91.19,171364
19-Feb-25,90.89,91.15,90.89,91.15,27294
18-Feb-25,90.40,91.20,88.69,91.20,746741
17-Feb-25,88.14,90.39,88.14,90.39,143075
14-Feb-25,89.79,89.79,88.07,88.07,685275
13-Feb-25,88.43,89.50,88.07,88.07,97550

*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