Cotação atual, histórico e gráfico do papel: BHIA3

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 BHIA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/11/2026	-1,39%	-0,01	0,71	0,73	0,70	0,77	9M	1.577
09/11/2026	1,41%	0,01	0,72	0,72	0,71	0,74	5M	1.466
06/11/2026	2,90%	0,02	0,71	0,70	0,69	0,74	6M	1.670
05/11/2026	-1,43%	-0,01	0,69	0,71	0,68	0,72	3M	1.202
04/11/2026	4,48%	0,03	0,70	0,69	0,68	0,73	6M	1.546
03/11/2026	-2,90%	-0,02	0,67	0,66	0,66	0,70	4M	1.411
30/10/2026	7,81%	0,05	0,69	0,65	0,63	0,69	6M	2.888
29/10/2026	-12,33%	-0,09	0,64	0,72	0,64	0,77	8M	3.439
28/10/2026	-19,78%	-0,18	0,73	0,92	0,73	0,94	17M	4.393
27/10/2026	2,25%	0,02	0,91	0,95	0,90	1,04	19M	4.826
26/10/2026	-38,19%	-0,55	0,89	0,83	0,73	0,94	19M	6.823
23/10/2026	9,09%	0,12	1,44	1,33	1,30	1,48	33M	6.470
22/10/2026	-4,35%	-0,06	1,32	1,36	1,30	1,37	15M	2.997
21/10/2026	-3,50%	-0,05	1,38	1,47	1,38	1,54	35M	6.991
20/10/2026	20,17%	0,24	1,43	1,19	1,19	1,45	33M	8.673
19/10/2026	4,39%	0,05	1,19	1,17	1,14	1,21	12M	4.092
16/10/2026	2,70%	0,03	1,14	1,13	1,13	1,18	8M	1.656
15/10/2026	1,83%	0,02	1,11	1,05	1,03	1,22	18M	8.692
14/10/2026	-24,31%	-0,35	1,09	1,41	1,06	1,42	37M	9.294
13/10/2026	-10,00%	-0,16	1,44	1,56	1,43	1,59	23M	4.327
09/10/2026	10,34%	0,15	1,60	1,45	1,39	1,68	56M	6.547
08/10/2026	0,69%	0,01	1,45	1,41	1,41	1,53	19M	5.741
07/10/2026	-0,69%	-0,01	1,44	1,45	1,40	1,49	19M	4.503
06/10/2026	2,84%	0,04	1,45	1,46	1,36	1,49	20M	4.055
05/10/2026	2,17%	0,03	1,41	1,50	1,38	1,70	47M	7.279
02/10/2026	4,55%	0,06	1,38	1,36	1,31	1,46	35M	5.595
01/10/2026	8,20%	0,10	1,32	1,24	1,23	1,44	29M	6.351
30/09/2026	14,02%	0,15	1,22	1,07	1,04	1,30	30M	6.499
29/09/2026	2,88%	0,03	1,07	1,02	0,99	1,11	14M	4.479
28/09/2026	2,97%	0,03	1,04	1,01	0,97	1,10	15M	3.822
25/09/2026	10,99%	0,10	1,01	0,94	0,90	1,04	13M	4.804
24/09/2026	-3,19%	-0,03	0,91	0,95	0,88	0,95	7M	2.214
23/09/2026	-5,05%	-0,05	0,94	0,99	0,92	0,99	9M	1.924
22/09/2026	10,00%	0,09	0,99	0,89	0,89	1,11	24M	5.458
21/09/2026	11,11%	0,09	0,90	0,83	0,81	0,91	6M	2.951
18/09/2026	-1,22%	-0,01	0,81	0,83	0,81	0,88	8M	2.648
17/09/2026	9,33%	0,07	0,82	0,76	0,76	0,85	12M	4.414
16/09/2026	-2,60%	-0,02	0,75	0,77	0,74	0,78	3M	1.253
15/09/2026	-1,28%	-0,01	0,77	0,78	0,75	0,83	5M	1.756
14/09/2026	2,63%	0,02	0,78	0,74	0,73	0,82	4M	1.871
11/09/2026	4,11%	0,03	0,76	0,73	0,73	0,86	16M	4.235
10/09/2026	12,31%	0,08	0,73	0,64	0,64	0,75	9M	2.819
09/09/2026	-2,99%	-0,02	0,65	0,66	0,63	0,67	2M	1.154
08/09/2026	-2,90%	-0,02	0,67	0,70	0,64	0,72	4M	1.720
04/09/2026	0,00%	0,00	0,69	0,70	0,68	0,72	2M	1.266
03/09/2026	-2,82%	-0,02	0,69	0,73	0,69	0,82	14M	5.796
02/09/2026	-21,11%	-0,19	0,71	0,91	0,67	0,93	22M	9.408
01/09/2026	36,36%	0,24	0,90	0,77	0,77	1,00	45M	14.001
31/08/2026	65,00%	0,26	0,66	0,41	0,41	0,71	21M	7.336
28/08/2026	17,65%	0,06	0,40	0,34	0,29	0,44	8M	3.767
27/08/2026	-5,56%	-0,02	0,34	0,37	0,34	0,37	2M	1.416
26/08/2026	-7,69%	-0,03	0,36	0,37	0,36	0,39	2M	1.384
25/08/2026	-4,88%	-0,02	0,39	0,41	0,39	0,41	3M	2.887
24/08/2026	-4,65%	-0,02	0,41	0,43	0,40	0,44	4M	3.546
21/08/2026	4,88%	0,02	0,43	0,42	0,42	0,49	6M	2.666
20/08/2026	-2,38%	-0,01	0,41	0,42	0,41	0,44	3M	3.370
19/08/2026	2,44%	0,01	0,42	0,42	0,41	0,46	3M	4.002
18/08/2026	-6,82%	-0,03	0,41	0,45	0,41	0,46	4M	3.892
17/08/2026	-33,33%	-0,22	0,44	0,49	0,42	0,55	16M	10.270
14/08/2026	1,54%	0,01	0,66	0,66	0,63	0,67	2M	1.005
13/08/2026	-4,41%	-0,03	0,65	0,66	0,64	0,69	2M	1.080
12/08/2026	3,03%	0,02	0,68	0,66	0,64	0,70	3M	1.739
11/08/2026	-7,04%	-0,05	0,66	0,71	0,66	0,72	4M	1.496
10/08/2026	-1,39%	-0,01	0,71	0,72	0,70	0,73	3M	1.603
07/08/2026	-8,86%	-0,07	0,72	0,79	0,71	0,80	10M	3.272
06/08/2026	-3,66%	-0,03	0,79	0,83	0,78	0,84	4M	1.425
05/08/2026	6,49%	0,05	0,82	0,78	0,77	0,85	8M	3.384
04/08/2026	0,00%	0,00	0,77	0,78	0,76	0,80	7M	3.992
03/08/2026	-1,28%	-0,01	0,77	0,79	0,76	0,80	4M	4.470
31/07/2026	-1,27%	-0,01	0,78	0,78	0,75	0,85	11M	11.592
30/07/2026	3,95%	0,03	0,79	0,76	0,74	0,80	8M	6.103
29/07/2026	-3,80%	-0,03	0,76	0,79	0,76	0,80	5M	4.917
28/07/2026	-2,47%	-0,02	0,79	0,81	0,79	0,83	5M	2.028
27/07/2026	1,25%	0,01	0,81	0,81	0,79	0,82	5M	2.788
24/07/2026	-2,44%	-0,02	0,80	0,80	0,80	0,83	4M	2.670
23/07/2026	-1,20%	-0,01	0,82	0,82	0,79	0,85	6M	2.834
22/07/2026	-8,79%	-0,08	0,83	0,90	0,81	0,94	18M	4.443
21/07/2026	-9,90%	-0,10	0,91	1,02	0,91	1,02	12M	3.634
20/07/2026	-3,81%	-0,04	1,01	1,05	1,01	1,06	4M	3.199
17/07/2026	-1,87%	-0,02	1,05	1,08	1,04	1,08	3M	3.827
16/07/2026	0,00%	0,00	1,07	1,08	1,06	1,10	2M	3.355
15/07/2026	-0,93%	-0,01	1,07	1,07	1,05	1,11	3M	3.360
14/07/2026	3,85%	0,04	1,08	1,05	1,03	1,08	5M	2.023
13/07/2026	-6,31%	-0,07	1,04	1,11	1,04	1,14	7M	1.996
10/07/2026	5,71%	0,06	1,11	1,06	1,06	1,19	11M	2.937
09/07/2026	3,96%	0,04	1,05	1,02	0,99	1,08	5M	4.912
08/07/2026	0,00%	0,00	1,01	1,01	0,99	1,03	3M	4.338
07/07/2026	-0,98%	-0,01	1,01	1,03	1,01	1,03	2M	4.032
06/07/2026	-5,56%	-0,06	1,02	1,07	1,02	1,08	3M	5.809
03/07/2026	0,00%	0,00	1,08	1,08	1,07	1,09	2M	4.075
02/07/2026	0,93%	0,01	1,08	1,08	1,07	1,09	2M	4.386
01/07/2026	-3,60%	-0,04	1,07	1,10	1,07	1,11	3M	3.182
30/06/2026	-0,89%	-0,01	1,11	1,13	1,09	1,14	4M	5.811
29/06/2026	-0,88%	-0,01	1,12	1,13	1,12	1,18	4M	1.849
26/06/2026	1,80%	0,02	1,13	1,12	1,12	1,20	8M	3.426
25/06/2026	-2,63%	-0,03	1,11	1,14	1,11	1,16	4M	2.663
24/06/2026	0,88%	0,01	1,14	1,13	1,12	1,15	3M	2.052
23/06/2026	-2,59%	-0,03	1,13	1,15	1,12	1,16	4M	2.290
22/06/2026	3,57%	0,04	1,16	1,12	1,12	1,18	3M	1.573
19/06/2026	-0,88%	-0,01	1,12	1,13	1,12	1,15	2M	2.181
18/06/2026	-4,24%	-0,05	1,13	1,19	1,12	1,21	4M	3.219
17/06/2026	-3,28%	-0,04	1,18	1,23	1,18	1,25	3M	3.097
16/06/2026	-4,69%	-0,06	1,22	1,29	1,22	1,29	4M	3.121
15/06/2026	1,59%	0,02	1,28	1,33	1,27	1,35	6M	3.665
12/06/2026	-1,56%	-0,02	1,26	1,29	1,25	1,31	3M	3.087
11/06/2026	2,40%	0,03	1,28	1,26	1,24	1,34	9M	2.742
10/06/2026	-3,10%	-0,04	1,25	1,30	1,24	1,30	3M	1.282
09/06/2026	4,88%	0,06	1,29	1,25	1,25	1,33	6M	5.312
08/06/2026	-1,60%	-0,02	1,23	1,27	1,23	1,28	2M	2.238
05/06/2026	-0,79%	-0,01	1,25	1,27	1,25	1,30	3M	2.600
03/06/2026	-3,82%	-0,05	1,26	1,30	1,25	1,33	5M	2.004
02/06/2026	0,00%	0,00	1,31	1,32	1,29	1,33	4M	4.930
01/06/2026	-3,68%	-0,05	1,31	1,36	1,30	1,38	4M	2.188
29/05/2026	-1,45%	-0,02	1,36	1,40	1,33	1,40	5M	3.468
28/05/2026	-0,72%	-0,01	1,38	1,38	1,37	1,44	4M	1.423
27/05/2026	3,73%	0,05	1,39	1,36	1,34	1,49	9M	3.807
26/05/2026	-5,63%	-0,08	1,34	1,43	1,34	1,43	6M	4.800
25/05/2026	0,71%	0,01	1,42	1,43	1,38	1,46	8M	4.491
22/05/2026	-3,42%	-0,05	1,41	1,47	1,40	1,51	8M	5.811
21/05/2026	-6,41%	-0,10	1,46	1,53	1,30	1,54	22M	5.654
20/05/2026	23,81%	0,30	1,56	1,26	1,22	1,60	27M	7.898
19/05/2026	-15,44%	-0,23	1,26	1,45	1,25	1,47	20M	7.096
18/05/2026	-10,78%	-0,18	1,49	1,63	1,49	1,65	13M	6.873
15/05/2026	-9,73%	-0,18	1,67	1,82	1,66	1,83	12M	5.381
14/05/2026	-9,31%	-0,19	1,85	2,01	1,85	2,01	20M	5.434
13/05/2026	-0,49%	-0,01	2,04	2,05	2,03	2,09	5M	2.050
12/05/2026	0,00%	0,00	2,05	2,05	2,02	2,10	6M	1.763
11/05/2026	-5,09%	-0,11	2,05	2,15	2,05	2,17	8M	1.912
08/05/2026	-6,90%	-0,16	2,16	2,32	2,15	2,35	14M	5.502
07/05/2026	-2,11%	-0,05	2,32	2,37	2,30	2,39	12M	3.728
06/05/2026	-3,27%	-0,08	2,37	2,48	2,37	2,50	11M	4.002
05/05/2026	-3,16%	-0,08	2,45	2,55	2,45	2,56	16M	3.537
04/05/2026	-5,60%	-0,15	2,53	2,68	2,53	2,69	21M	6.028
30/04/2026	-	-	2,68	2,65	2,62	2,72	20M	4.445

Date,Open,High,Low,Close,Volume
10-Nov-26,0.73,0.77,0.70,0.71,9206717
09-Nov-26,0.72,0.74,0.71,0.72,5017836
06-Nov-26,0.70,0.74,0.69,0.71,5688655
05-Nov-26,0.71,0.72,0.68,0.69,2745373
04-Nov-26,0.69,0.73,0.68,0.70,5532533
03-Nov-26,0.66,0.70,0.66,0.67,4166364
30-Oct-26,0.65,0.69,0.63,0.69,6066589
29-Oct-26,0.72,0.77,0.64,0.64,8110461
28-Oct-26,0.92,0.94,0.73,0.73,16898910
27-Oct-26,0.95,1.04,0.90,0.91,19440310
26-Oct-26,0.83,0.94,0.73,0.89,18521537
23-Oct-26,1.33,1.48,1.30,1.44,33136723
22-Oct-26,1.36,1.37,1.30,1.32,15208275
21-Oct-26,1.47,1.54,1.38,1.38,35498318
20-Oct-26,1.19,1.45,1.19,1.43,33101439
19-Oct-26,1.17,1.21,1.14,1.19,11575769
16-Oct-26,1.13,1.18,1.13,1.14,7770847
15-Oct-26,1.05,1.22,1.03,1.11,17622997
14-Oct-26,1.41,1.42,1.06,1.09,36992182
13-Oct-26,1.56,1.59,1.43,1.44,22744033
09-Oct-26,1.45,1.68,1.39,1.60,55555946
08-Oct-26,1.41,1.53,1.41,1.45,19318684
07-Oct-26,1.45,1.49,1.40,1.44,19063896
06-Oct-26,1.46,1.49,1.36,1.45,19753085
05-Oct-26,1.50,1.70,1.38,1.41,47328655
02-Oct-26,1.36,1.46,1.31,1.38,35390233
01-Oct-26,1.24,1.44,1.23,1.32,29436672
30-Sep-26,1.07,1.30,1.04,1.22,29997286
29-Sep-26,1.02,1.11,0.99,1.07,13900232
28-Sep-26,1.01,1.10,0.97,1.04,15200890
25-Sep-26,0.94,1.04,0.90,1.01,12864035
24-Sep-26,0.95,0.95,0.88,0.91,7023278
23-Sep-26,0.99,0.99,0.92,0.94,9001312
22-Sep-26,0.89,1.11,0.89,0.99,23676528
21-Sep-26,0.83,0.91,0.81,0.90,6474541
18-Sep-26,0.83,0.88,0.81,0.81,7831425
17-Sep-26,0.76,0.85,0.76,0.82,12304393
16-Sep-26,0.77,0.78,0.74,0.75,2652822
15-Sep-26,0.78,0.83,0.75,0.77,5123166
14-Sep-26,0.74,0.82,0.73,0.78,4135870
11-Sep-26,0.73,0.86,0.73,0.76,15779821
10-Sep-26,0.64,0.75,0.64,0.73,9283322
09-Sep-26,0.66,0.67,0.63,0.65,2101098
08-Sep-26,0.70,0.72,0.64,0.67,3879672
04-Sep-26,0.70,0.72,0.68,0.69,2431381
03-Sep-26,0.73,0.82,0.69,0.69,13924758
02-Sep-26,0.91,0.93,0.67,0.71,21901199
01-Sep-26,0.77,1.00,0.77,0.90,44533788
31-Aug-26,0.41,0.71,0.41,0.66,20654597
28-Aug-26,0.34,0.44,0.29,0.40,7803579
27-Aug-26,0.37,0.37,0.34,0.34,1964959
26-Aug-26,0.37,0.39,0.36,0.36,2118742
25-Aug-26,0.41,0.41,0.39,0.39,2591949
24-Aug-26,0.43,0.44,0.40,0.41,3690594
21-Aug-26,0.42,0.49,0.42,0.43,5664440
20-Aug-26,0.42,0.44,0.41,0.41,3014833
19-Aug-26,0.42,0.46,0.41,0.42,3259247
18-Aug-26,0.45,0.46,0.41,0.41,4142790
17-Aug-26,0.49,0.55,0.42,0.44,16262248
14-Aug-26,0.66,0.67,0.63,0.66,1596366
13-Aug-26,0.66,0.69,0.64,0.65,1861830
12-Aug-26,0.66,0.70,0.64,0.68,3090428
11-Aug-26,0.71,0.72,0.66,0.66,3545897
10-Aug-26,0.72,0.73,0.70,0.71,2707812
07-Aug-26,0.79,0.80,0.71,0.72,9793274
06-Aug-26,0.83,0.84,0.78,0.79,3818878
05-Aug-26,0.78,0.85,0.77,0.82,8016609
04-Aug-26,0.78,0.80,0.76,0.77,6884790
03-Aug-26,0.79,0.80,0.76,0.77,4209547
31-Jul-26,0.78,0.85,0.75,0.78,10817909
30-Jul-26,0.76,0.80,0.74,0.79,8030326
29-Jul-26,0.79,0.80,0.76,0.76,4569598
28-Jul-26,0.81,0.83,0.79,0.79,4512989
27-Jul-26,0.81,0.82,0.79,0.81,4695965
24-Jul-26,0.80,0.83,0.80,0.80,3577131
23-Jul-26,0.82,0.85,0.79,0.82,6497201
22-Jul-26,0.90,0.94,0.81,0.83,18307234
21-Jul-26,1.02,1.02,0.91,0.91,11638097
20-Jul-26,1.05,1.06,1.01,1.01,4048679
17-Jul-26,1.08,1.08,1.04,1.05,3093655
16-Jul-26,1.08,1.10,1.06,1.07,2353069
15-Jul-26,1.07,1.11,1.05,1.07,3304118
14-Jul-26,1.05,1.08,1.03,1.08,5029769
13-Jul-26,1.11,1.14,1.04,1.04,7054767
10-Jul-26,1.06,1.19,1.06,1.11,10595032
09-Jul-26,1.02,1.08,0.99,1.05,5047921
08-Jul-26,1.01,1.03,0.99,1.01,2785674
07-Jul-26,1.03,1.03,1.01,1.01,1803711
06-Jul-26,1.07,1.08,1.02,1.02,3256687
03-Jul-26,1.08,1.09,1.07,1.08,1762239
02-Jul-26,1.08,1.09,1.07,1.08,1734263
01-Jul-26,1.10,1.11,1.07,1.07,2819041
30-Jun-26,1.13,1.14,1.09,1.11,4305645
29-Jun-26,1.13,1.18,1.12,1.12,4369184
26-Jun-26,1.12,1.20,1.12,1.13,7647706
25-Jun-26,1.14,1.16,1.11,1.11,3662891
24-Jun-26,1.13,1.15,1.12,1.14,2641419
23-Jun-26,1.15,1.16,1.12,1.13,3681405
22-Jun-26,1.12,1.18,1.12,1.16,3242643
19-Jun-26,1.13,1.15,1.12,1.12,1854893
18-Jun-26,1.19,1.21,1.12,1.13,4029683
17-Jun-26,1.23,1.25,1.18,1.18,3425832
16-Jun-26,1.29,1.29,1.22,1.22,4258863
15-Jun-26,1.33,1.35,1.27,1.28,6057008
12-Jun-26,1.29,1.31,1.25,1.26,3254634
11-Jun-26,1.26,1.34,1.24,1.28,9040468
10-Jun-26,1.30,1.30,1.24,1.25,2681912
09-Jun-26,1.25,1.33,1.25,1.29,5867861
08-Jun-26,1.27,1.28,1.23,1.23,1866179
05-Jun-26,1.27,1.30,1.25,1.25,3243126
03-Jun-26,1.30,1.33,1.25,1.26,5260358
02-Jun-26,1.32,1.33,1.29,1.31,4158383
01-Jun-26,1.36,1.38,1.30,1.31,3595974
29-May-26,1.40,1.40,1.33,1.36,4752305
28-May-26,1.38,1.44,1.37,1.38,4232469
27-May-26,1.36,1.49,1.34,1.39,8706735
26-May-26,1.43,1.43,1.34,1.34,6105636
25-May-26,1.43,1.46,1.38,1.42,7748118
22-May-26,1.47,1.51,1.40,1.41,7610322
21-May-26,1.53,1.54,1.30,1.46,22033724
20-May-26,1.26,1.60,1.22,1.56,27175570
19-May-26,1.45,1.47,1.25,1.26,19696255
18-May-26,1.63,1.65,1.49,1.49,13285961
15-May-26,1.82,1.83,1.66,1.67,12188062
14-May-26,2.01,2.01,1.85,1.85,20092504
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

*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: BHIA3