Cotação atual, histórico e gráfico do papel: BAZA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -2,09% | -0,65 | 30,46 | 30,84 | 29,90 | 30,84 | 112K | 17 |
| 23/07/2019 | -0,77% | -0,24 | 31,11 | 31,30 | 31,11 | 31,30 | 103K | 8 |
| 22/07/2019 | 0,42% | 0,13 | 31,35 | 31,45 | 31,35 | 31,45 | 53K | 8 |
| 19/07/2019 | -1,55% | -0,49 | 31,22 | 31,16 | 31,16 | 31,89 | 16K | 4 |
| 18/07/2019 | -5,34% | -1,79 | 31,71 | 31,10 | 31,01 | 31,71 | 34K | 6 |
| 17/07/2019 | 4,36% | 1,40 | 33,50 | 33,00 | 33,00 | 33,70 | 84K | 17 |
| 16/07/2019 | -1,23% | -0,40 | 32,10 | 32,10 | 32,10 | 32,10 | 16K | 2 |
| 15/07/2019 | 2,07% | 0,66 | 32,50 | 31,99 | 31,98 | 33,96 | 71K | 18 |
| 12/07/2019 | 1,08% | 0,34 | 31,84 | 31,84 | 31,84 | 31,84 | 3K | 1 |
| 11/07/2019 | 1,19% | 0,37 | 31,50 | 31,10 | 31,05 | 32,02 | 114K | 14 |
| 10/07/2019 | 3,77% | 1,13 | 31,13 | 30,50 | 30,50 | 31,13 | 37K | 10 |
| 08/07/2019 | 10,38% | 2,82 | 30,00 | 27,18 | 27,18 | 30,00 | 45K | 11 |
| 05/07/2019 | 0,48% | 0,13 | 27,18 | 27,18 | 27,05 | 27,18 | 111K | 7 |
| 04/07/2019 | 0,41% | 0,11 | 27,05 | 26,97 | 26,97 | 27,09 | 173K | 13 |
| 03/07/2019 | 3,62% | 0,94 | 26,94 | 26,96 | 26,50 | 26,99 | 19K | 7 |
| 02/07/2019 | 0,00% | 0,00 | 26,00 | 26,40 | 26,00 | 26,51 | 195K | 23 |
| 01/07/2019 | 0,58% | 0,15 | 26,00 | 26,42 | 26,00 | 26,80 | 219K | 36 |
| 28/06/2019 | -0,58% | -0,15 | 25,85 | 26,19 | 25,51 | 26,44 | 106K | 15 |
| 27/06/2019 | 0,97% | 0,25 | 26,00 | 26,00 | 25,90 | 26,00 | 21K | 7 |
| 26/06/2019 | 1,02% | 0,26 | 25,75 | 25,75 | 25,75 | 25,75 | 10K | 1 |
| 25/06/2019 | 0,71% | 0,18 | 25,49 | 26,23 | 25,49 | 26,23 | 52K | 9 |
| 24/06/2019 | -0,16% | -0,04 | 25,31 | 25,02 | 25,02 | 25,85 | 18K | 5 |
| 21/06/2019 | 1,44% | 0,36 | 25,35 | 25,49 | 25,04 | 25,49 | 258K | 17 |
| 18/06/2019 | -0,83% | -0,21 | 24,99 | 25,00 | 24,70 | 25,00 | 507K | 29 |
| 17/06/2019 | -0,75% | -0,19 | 25,20 | 25,40 | 24,70 | 25,49 | 589K | 44 |
| 14/06/2019 | 0,00% | 0,00 | 25,39 | 25,49 | 24,81 | 25,49 | 367K | 20 |
| 13/06/2019 | 2,79% | 0,69 | 25,39 | 25,39 | 24,70 | 25,50 | 302K | 23 |
| 12/06/2019 | -1,20% | -0,30 | 24,70 | 25,35 | 24,70 | 25,35 | 239K | 20 |
| 11/06/2019 | 0,00% | 0,00 | 25,00 | 25,07 | 24,70 | 25,30 | 365K | 33 |
| 10/06/2019 | -1,11% | -0,28 | 25,00 | 25,49 | 25,00 | 26,00 | 248K | 29 |
| 07/06/2019 | -0,47% | -0,12 | 25,28 | 25,90 | 25,00 | 25,90 | 101K | 16 |
| 06/06/2019 | -0,97% | -0,25 | 25,40 | 25,40 | 25,40 | 25,40 | 3K | 1 |
| 05/06/2019 | 2,60% | 0,65 | 25,65 | 25,74 | 25,00 | 26,00 | 295K | 36 |
| 04/06/2019 | -3,44% | -0,89 | 25,00 | 25,99 | 23,70 | 26,00 | 174K | 28 |
| 03/06/2019 | -0,04% | -0,01 | 25,89 | 25,91 | 25,50 | 26,00 | 120K | 15 |
| 31/05/2019 | -0,54% | -0,14 | 25,90 | 25,91 | 25,90 | 25,91 | 52K | 7 |
| 30/05/2019 | -2,36% | -0,63 | 26,04 | 26,60 | 26,04 | 26,70 | 169K | 9 |
| 29/05/2019 | 2,58% | 0,67 | 26,67 | 26,67 | 26,67 | 26,67 | 3K | 1 |
| 28/05/2019 | 1,96% | 0,50 | 26,00 | 25,55 | 25,50 | 26,09 | 230K | 16 |
| 27/05/2019 | 0,00% | 0,00 | 25,50 | 25,50 | 25,40 | 25,70 | 184K | 16 |
| 24/05/2019 | 0,00% | 0,00 | 25,50 | 26,00 | 25,50 | 26,00 | 46K | 3 |
| 22/05/2019 | -0,20% | -0,05 | 25,50 | 26,00 | 25,50 | 26,00 | 54K | 7 |
| 20/05/2019 | 0,00% | 0,00 | 25,55 | 25,56 | 25,55 | 25,56 | 38K | 4 |
| 17/05/2019 | -1,69% | -0,44 | 25,55 | 25,55 | 25,55 | 25,56 | 23K | 6 |
| 16/05/2019 | 0,74% | 0,19 | 25,99 | 26,00 | 25,99 | 26,00 | 8K | 3 |
| 15/05/2019 | -0,77% | -0,20 | 25,80 | 25,59 | 25,59 | 25,80 | 33K | 6 |
Date,Open,High,Low,Close,Volume
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
23-Jul-19,31.30,31.30,31.11,31.11,102806
22-Jul-19,31.45,31.45,31.35,31.35,53364
19-Jul-19,31.16,31.89,31.16,31.22,15659
18-Jul-19,31.10,31.71,31.01,31.71,34278
17-Jul-19,33.00,33.70,33.00,33.50,83834
16-Jul-19,32.10,32.10,32.10,32.10,16050
15-Jul-19,31.99,33.96,31.98,32.50,71376
12-Jul-19,31.84,31.84,31.84,31.84,3184
11-Jul-19,31.10,32.02,31.05,31.50,113942
10-Jul-19,30.50,31.13,30.50,31.13,37121
08-Jul-19,27.18,30.00,27.18,30.00,44614
05-Jul-19,27.18,27.18,27.05,27.18,111323
04-Jul-19,26.97,27.09,26.97,27.05,173045
03-Jul-19,26.96,26.99,26.50,26.94,18824
02-Jul-19,26.40,26.51,26.00,26.00,194531
01-Jul-19,26.42,26.80,26.00,26.00,218819
28-Jun-19,26.19,26.44,25.51,25.85,105858
27-Jun-19,26.00,26.00,25.90,26.00,20774
26-Jun-19,25.75,25.75,25.75,25.75,10300
25-Jun-19,26.23,26.23,25.49,25.49,51860
24-Jun-19,25.02,25.85,25.02,25.31,17941
21-Jun-19,25.49,25.49,25.04,25.35,258402
18-Jun-19,25.00,25.00,24.70,24.99,507141
17-Jun-19,25.40,25.49,24.70,25.20,588594
14-Jun-19,25.49,25.49,24.81,25.39,367082
13-Jun-19,25.39,25.50,24.70,25.39,301793
12-Jun-19,25.35,25.35,24.70,24.70,239330
11-Jun-19,25.07,25.30,24.70,25.00,365331
10-Jun-19,25.49,26.00,25.00,25.00,248437
07-Jun-19,25.90,25.90,25.00,25.28,100531
06-Jun-19,25.40,25.40,25.40,25.40,2540
05-Jun-19,25.74,26.00,25.00,25.65,294566
04-Jun-19,25.99,26.00,23.70,25.00,173915
03-Jun-19,25.91,26.00,25.50,25.89,120249
31-May-19,25.91,25.91,25.90,25.90,51802
30-May-19,26.60,26.70,26.04,26.04,169111
29-May-19,26.67,26.67,26.67,26.67,2667
28-May-19,25.55,26.09,25.50,26.00,229701
27-May-19,25.50,25.70,25.40,25.50,183892
24-May-19,26.00,26.00,25.50,25.50,45950
22-May-19,26.00,26.00,25.50,25.50,53615
20-May-19,25.56,25.56,25.55,25.55,38326
17-May-19,25.55,25.56,25.55,25.55,22999
16-May-19,26.00,26.00,25.99,25.99,7799
15-May-19,25.59,25.80,25.59,25.80,33498
14-May-19,26.00,26.00,26.00,26.00,33498
08-May-19,26.27,26.27,25.60,26.00,33498
30-Apr-19,26.30,26.30,26.30,26.30,33498
26-Apr-19,26.80,27.00,26.80,27.00,33498
25-Apr-19,26.50,27.00,26.50,27.00,33498
24-Apr-19,27.00,27.00,27.00,27.00,33498
23-Apr-19,27.05,27.05,27.05,27.05,33498
22-Apr-19,27.35,27.35,27.35,27.35,33498
18-Apr-19,26.00,26.00,25.99,26.00,33498
17-Apr-19,25.46,25.51,25.46,25.51,33498
16-Apr-19,25.48,25.79,25.40,25.44,33498
15-Apr-19,26.00,26.00,25.60,26.00,33498
11-Apr-19,26.00,26.00,26.00,26.00,33498
08-Apr-19,26.89,26.89,26.20,26.20,33498
05-Apr-19,26.01,26.01,26.01,26.01,33498
03-Apr-19,25.89,25.89,25.88,25.88,33498
02-Apr-19,25.86,25.86,25.86,25.86,33498
01-Apr-19,27.30,27.30,26.99,26.99,33498
29-Mar-19,27.19,27.30,27.19,27.30,33498
28-Mar-19,25.81,27.00,25.80,26.92,33498
27-Mar-19,26.50,27.00,26.50,27.00,33498
26-Mar-19,26.49,26.50,26.49,26.50,33498
25-Mar-19,26.26,27.00,25.70,26.05,33498
22-Mar-19,25.90,26.05,25.90,26.05,33498
21-Mar-19,26.02,26.02,25.70,25.70,33498
19-Mar-19,26.00,26.00,26.00,26.00,33498
18-Mar-19,26.00,26.01,26.00,26.00,33498
15-Mar-19,25.58,27.00,25.40,25.46,33498
12-Mar-19,25.70,25.79,25.70,25.79,33498
11-Mar-19,25.60,25.60,25.52,25.52,33498
08-Mar-19,25.71,25.71,25.60,25.60,33498
07-Mar-19,26.00,26.00,25.80,25.80,33498
28-Feb-19,26.20,26.20,26.20,26.20,33498
*exoneração de responsabilidade