Cotação atual, histórico e gráfico do papel: BHIA3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
13-May-26,2.05,2.09,2.03,2.04,5400417
12-May-26,2.05,2.10,2.02,2.05,5535029
11-May-26,2.15,2.17,2.05,2.05,7535794
08-May-26,2.32,2.35,2.15,2.16,14165493
07-May-26,2.37,2.39,2.30,2.32,12350687
06-May-26,2.48,2.50,2.37,2.37,10876366
05-May-26,2.55,2.56,2.45,2.45,15601507
04-May-26,2.68,2.69,2.53,2.53,20706604
30-Apr-26,2.65,2.72,2.62,2.68,19714288
29-Apr-26,2.70,2.70,2.60,2.60,14018120
28-Apr-26,2.69,2.71,2.66,2.70,8454735
27-Apr-26,2.68,2.70,2.65,2.70,5851861
24-Apr-26,2.72,2.72,2.65,2.68,6676050
23-Apr-26,2.73,2.76,2.65,2.70,12015499
22-Apr-26,2.83,2.83,2.73,2.74,15795941
20-Apr-26,2.68,2.85,2.65,2.85,28523881
17-Apr-26,2.65,2.74,2.62,2.67,31891819
16-Apr-26,2.91,2.94,2.50,2.65,59586156
15-Apr-26,2.93,2.96,2.88,2.90,7694789
14-Apr-26,2.85,2.95,2.85,2.93,10501714
13-Apr-26,2.80,2.87,2.79,2.84,13245815
10-Apr-26,2.83,2.86,2.78,2.82,7380748
09-Apr-26,2.80,2.84,2.79,2.81,6332751
08-Apr-26,2.90,2.90,2.79,2.79,11128040
07-Apr-26,2.82,2.85,2.72,2.72,16051015
06-Apr-26,2.87,2.90,2.83,2.83,6958223
02-Apr-26,2.82,2.88,2.79,2.86,8627299
01-Apr-26,2.89,2.96,2.83,2.88,22843625
31-Mar-26,2.87,2.91,2.82,2.88,14026330
30-Mar-26,2.90,2.94,2.81,2.81,8950625
27-Mar-26,2.91,2.93,2.83,2.83,14270330
26-Mar-26,3.05,3.19,2.90,2.90,15939731
25-Mar-26,3.00,3.12,2.98,3.08,19465419
24-Mar-26,2.89,2.99,2.82,2.95,11532108
23-Mar-26,2.95,3.02,2.86,2.87,14198034
20-Mar-26,2.87,2.87,2.76,2.76,5677833
19-Mar-26,2.82,2.86,2.73,2.84,8220891
18-Mar-26,2.88,2.90,2.82,2.82,7879365
17-Mar-26,2.90,2.97,2.88,2.88,5345976
16-Mar-26,2.92,2.93,2.82,2.92,9010475
13-Mar-26,2.93,3.08,2.81,2.81,14105899
12-Mar-26,3.12,3.21,2.88,2.88,20466660
11-Mar-26,3.16,3.16,3.05,3.06,10398781
10-Mar-26,2.89,3.23,2.89,3.19,32984119
09-Mar-26,2.82,2.93,2.80,2.86,4586853
06-Mar-26,2.77,2.84,2.77,2.84,8056027
05-Mar-26,2.88,2.90,2.75,2.78,19421028
04-Mar-26,2.86,2.90,2.83,2.88,8975138
03-Mar-26,2.85,2.90,2.81,2.83,13193889
02-Mar-26,2.93,2.95,2.82,2.95,13972862
27-Feb-26,3.00,3.10,2.96,2.99,13849832
26-Feb-26,2.89,3.01,2.88,3.01,10961433
25-Feb-26,2.95,2.98,2.88,2.88,11064477
24-Feb-26,2.97,3.00,2.94,2.94,9249337
23-Feb-26,3.06,3.06,2.95,2.95,12565211
20-Feb-26,3.01,3.07,2.98,3.06,10821798
19-Feb-26,3.00,3.04,2.97,3.01,9912820
18-Feb-26,2.94,3.02,2.94,2.98,12393048
13-Feb-26,2.91,2.96,2.83,2.93,10301305
12-Feb-26,2.95,2.97,2.90,2.91,15511852
11-Feb-26,2.98,3.04,2.96,2.97,10201241
10-Feb-26,2.98,3.01,2.92,2.94,10797010
09-Feb-26,2.93,3.01,2.92,3.00,11197569
06-Feb-26,2.98,2.99,2.90,2.92,15099986
05-Feb-26,3.05,3.08,2.98,2.98,11306095
04-Feb-26,3.16,3.19,3.03,3.04,11520940
03-Feb-26,3.18,3.25,3.14,3.19,11563720
02-Feb-26,3.22,3.22,3.08,3.12,12999755
30-Jan-26,3.20,3.29,3.18,3.22,10564383
29-Jan-26,3.41,3.50,3.17,3.23,23852669
28-Jan-26,3.37,3.44,3.29,3.39,17415146
27-Jan-26,3.25,3.45,3.23,3.32,24959501
26-Jan-26,3.16,3.18,3.09,3.18,8908950
23-Jan-26,3.10,3.14,3.05,3.12,13097722
22-Jan-26,2.96,3.16,2.95,3.06,19213590
21-Jan-26,2.88,2.99,2.87,2.94,10240526
20-Jan-26,2.83,2.93,2.81,2.85,7197986
19-Jan-26,2.81,2.86,2.80,2.83,4512319
16-Jan-26,2.80,2.86,2.75,2.83,8754995
15-Jan-26,2.76,2.89,2.76,2.78,12329463
14-Jan-26,2.79,2.82,2.74,2.74,11919198
13-Jan-26,2.92,2.93,2.76,2.76,14801435
12-Jan-26,2.96,2.97,2.92,2.92,6557838
09-Jan-26,3.00,3.02,2.93,2.93,11730412
08-Jan-26,3.02,3.04,2.98,2.98,8344562
07-Jan-26,3.08,3.09,3.00,3.01,12705488
06-Jan-26,3.04,3.15,3.02,3.08,16789237
05-Jan-26,3.10,3.10,3.01,3.01,10061380
02-Jan-26,3.14,3.15,3.06,3.10,8056138
30-Dec-25,3.14,3.21,3.08,3.15,11048391
29-Dec-25,3.10,3.15,3.04,3.09,8571432
26-Dec-25,3.01,3.12,2.97,3.12,9811636
23-Dec-25,3.17,3.17,2.96,3.01,16876869
22-Dec-25,3.25,3.26,3.14,3.14,5614705
19-Dec-25,3.28,3.28,3.18,3.22,8976133
18-Dec-25,3.12,3.29,3.07,3.23,21366762
17-Dec-25,3.03,3.10,2.91,3.10,13501205
16-Dec-25,3.02,3.08,2.97,3.02,11250495
15-Dec-25,3.15,3.18,3.03,3.04,14678786
12-Dec-25,3.18,3.23,3.12,3.12,16778565
11-Dec-25,3.23,3.25,3.16,3.21,15098241
10-Dec-25,3.28,3.28,3.21,3.26,12802328
09-Dec-25,3.31,3.31,3.21,3.25,12463175
08-Dec-25,3.40,3.41,3.29,3.31,12880318
05-Dec-25,3.39,3.42,3.24,3.36,29052277
04-Dec-25,3.45,3.55,3.40,3.42,21335279
03-Dec-25,3.38,3.49,3.37,3.41,13378846
02-Dec-25,3.42,3.47,3.31,3.36,25363370
01-Dec-25,3.45,3.48,3.36,3.36,12731412
28-Nov-25,3.53,3.69,3.44,3.45,24272785
27-Nov-25,3.22,3.71,3.22,3.49,51226956
26-Nov-25,3.72,3.90,3.23,3.23,85980563
25-Nov-25,3.80,4.17,3.63,4.06,51957867
24-Nov-25,3.44,3.89,3.42,3.80,36254336
21-Nov-25,3.26,3.50,3.23,3.42,22816558
19-Nov-25,3.28,3.35,3.26,3.28,8060391
18-Nov-25,3.22,3.41,3.22,3.30,12190946
17-Nov-25,3.22,3.31,3.18,3.27,11107628
14-Nov-25,3.29,3.40,3.23,3.24,16897571
13-Nov-25,3.51,3.60,3.30,3.34,26545870
12-Nov-25,3.47,3.65,3.46,3.60,19198814
11-Nov-25,3.39,3.58,3.37,3.47,19609372
10-Nov-25,3.34,3.41,3.33,3.40,7233795
07-Nov-25,3.36,3.42,3.31,3.31,6072691
06-Nov-25,3.47,3.49,3.34,3.36,12868657
05-Nov-25,3.39,3.60,3.39,3.49,14905751
04-Nov-25,3.47,3.47,3.40,3.42,6957254
03-Nov-25,3.60,3.64,3.43,3.52,11808907
31-Oct-25,3.64,3.70,3.56,3.60,9770688
30-Oct-25,3.46,3.85,3.41,3.62,27430623
29-Oct-25,3.65,3.70,3.52,3.55,14088898
28-Oct-25,3.70,3.74,3.62,3.65,14240720
27-Oct-25,3.92,3.93,3.60,3.66,29260567
24-Oct-25,3.62,3.94,3.61,3.81,46028455