Cotação atual, histórico e gráfico do papel: BQUA39

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 BQUA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,04%	0,02	55,07	55,07	55,07	55,07	110	1
17/04/2024	-1,33%	-0,74	55,05	55,35	54,94	55,35	3K	3
16/04/2024	0,76%	0,42	55,79	55,01	55,01	55,79	3K	3
15/04/2024	1,19%	0,65	55,37	55,56	55,37	55,60	5K	4
12/04/2024	0,31%	0,17	54,72	54,72	54,72	54,72	6K	1
10/04/2024	1,13%	0,61	54,55	54,48	54,48	54,55	4K	2
09/04/2024	-1,05%	-0,57	53,94	54,45	53,88	54,45	6K	12
08/04/2024	-1,03%	-0,57	54,51	54,75	54,50	54,78	5K	9
05/04/2024	1,60%	0,87	55,08	54,50	54,40	55,08	71K	6
04/04/2024	-0,86%	-0,47	54,21	54,78	54,21	54,78	3K	2
03/04/2024	-0,18%	-0,10	54,68	54,90	54,68	54,90	694K	6

02/04/2024	-0,33%	-0,18	54,78	56,19	54,63	56,19	22K	3
28/03/2024	0,55%	0,30	54,96	54,96	54,96	54,96	54	1
27/03/2024	0,11%	0,06	54,66	54,66	54,66	54,66	163	1
26/03/2024	-0,05%	-0,03	54,60	54,43	54,43	54,60	6K	3
25/03/2024	-0,55%	-0,30	54,63	54,63	54,63	54,63	1K	1
22/03/2024	0,86%	0,47	54,93	54,72	54,70	54,93	13K	9
19/03/2024	0,00%	0,00	54,46	54,37	54,37	54,46	13K	2
18/03/2024	1,36%	0,73	54,46	54,40	54,40	54,47	134K	4
15/03/2024	-0,81%	-0,44	53,73	53,85	53,73	53,89	288K	5
14/03/2024	-0,24%	-0,13	54,17	54,17	54,17	54,17	14M	2
13/03/2024	0,00%	0,00	54,30	54,30	54,30	54,30	1K	1
12/03/2024	1,69%	0,90	54,30	54,07	53,97	54,30	53K	5
11/03/2024	-0,73%	-0,39	53,40	53,13	53,13	53,40	10K	2
08/03/2024	0,54%	0,29	53,79	54,10	53,79	54,10	10K	4
06/03/2024	1,21%	0,64	53,50	53,50	53,49	53,50	3M	39
05/03/2024	-1,56%	-0,84	52,86	54,15	52,86	54,15	487K	7
04/03/2024	0,47%	0,25	53,70	53,70	53,70	53,70	9K	2
01/03/2024	0,53%	0,28	53,45	54,30	53,22	54,30	156K	4
29/02/2024	0,32%	0,17	53,17	53,25	53,10	53,25	3M	62
28/02/2024	0,61%	0,32	53,00	53,00	53,00	53,00	424	1
27/02/2024	-1,26%	-0,67	52,68	53,52	52,68	53,52	6K	3
26/02/2024	1,52%	0,80	53,35	53,36	53,35	53,36	12K	2
22/02/2024	2,54%	1,30	52,55	52,45	52,45	52,55	6K	5
21/02/2024	0,00%	0,00	51,25	51,25	51,25	51,25	768	2
20/02/2024	-2,19%	-1,15	51,25	51,40	51,25	51,40	666	2
19/02/2024	0,23%	0,12	52,40	52,40	52,40	52,40	314	1
16/02/2024	-0,31%	-0,16	52,28	52,32	52,28	52,32	10K	2
15/02/2024	0,56%	0,29	52,44	52,44	52,44	52,44	2K	2
09/02/2024	-0,10%	-0,05	52,15	52,15	52,15	52,15	27K	2
08/02/2024	0,68%	0,35	52,20	52,20	52,20	52,20	26K	1
07/02/2024	1,17%	0,60	51,85	52,72	51,70	52,72	3M	43
05/02/2024	2,81%	1,40	51,25	51,44	51,25	51,44	587K	4
01/02/2024	0,10%	0,05	49,85	49,59	49,59	49,85	11K	2
31/01/2024	-1,48%	-0,75	49,80	50,12	49,80	50,12	49K	6
30/01/2024	0,60%	0,30	50,55	52,20	50,55	52,20	3K	2
29/01/2024	1,23%	0,61	50,25	49,85	49,85	50,25	5K	2
26/01/2024	-0,08%	-0,04	49,64	50,20	49,64	50,20	45K	9
25/01/2024	-0,14%	-0,07	49,68	49,85	49,68	49,85	2M	2
24/01/2024	-0,20%	-0,10	49,75	49,90	49,75	50,05	2K	3
23/01/2024	-1,13%	-0,57	49,85	50,60	49,85	50,60	10K	4
22/01/2024	1,61%	0,80	50,42	50,42	50,42	50,42	50	1
19/01/2024	1,47%	0,72	49,62	49,62	49,62	49,62	248	1
18/01/2024	1,24%	0,60	48,90	49,19	48,78	49,19	5K	3
17/01/2024	-0,41%	-0,20	48,30	48,39	48,30	48,39	24K	3
16/01/2024	-0,37%	-0,18	48,50	48,37	48,32	48,54	32K	8
15/01/2024	1,40%	0,67	48,68	48,68	48,68	48,68	2K	1
12/01/2024	0,21%	0,10	48,01	48,01	48,01	48,01	5K	1
11/01/2024	-0,50%	-0,24	47,91	47,92	47,91	47,92	5K	2
10/01/2024	0,15%	0,07	48,15	48,15	48,15	48,15	48	1
09/01/2024	1,31%	0,62	48,08	48,10	48,08	48,10	5K	2
08/01/2024	0,49%	0,23	47,46	47,50	47,46	47,50	3M	18
05/01/2024	0,04%	0,02	47,23	47,17	47,14	47,23	3M	27
04/01/2024	-1,05%	-0,50	47,21	47,75	47,21	47,75	363K	2
03/01/2024	-0,60%	-0,29	47,71	47,62	47,62	47,71	275K	3
28/12/2023	0,99%	0,47	48,00	48,00	48,00	48,00	4K	1
27/12/2023	-0,38%	-0,18	47,53	48,17	47,53	48,17	143	3
22/12/2023	-0,81%	-0,39	47,71	47,71	47,71	47,71	1K	1
21/12/2023	0,17%	0,08	48,10	49,44	47,74	49,44	4K	4
18/12/2023	-0,52%	-0,25	48,02	48,32	48,02	48,48	8M	5
15/12/2023	0,81%	0,39	48,27	48,27	48,27	48,27	5K	1
14/12/2023	-0,56%	-0,27	47,88	47,85	47,75	47,88	5K	3
13/12/2023	0,56%	0,27	48,15	48,15	48,15	48,15	5K	1
12/12/2023	1,29%	0,61	47,88	47,88	47,88	47,88	3K	1
11/12/2023	1,44%	0,67	47,27	47,27	47,27	47,27	472	1
08/12/2023	0,60%	0,28	46,60	46,52	46,52	46,60	6K	2
07/12/2023	0,11%	0,05	46,32	46,25	46,25	46,32	11K	2
06/12/2023	0,11%	0,05	46,27	48,06	46,27	48,06	41K	3
05/12/2023	-0,82%	-0,38	46,22	46,55	46,22	46,55	503K	2
04/12/2023	1,26%	0,58	46,60	46,59	46,59	46,60	741K	4
29/11/2023	0,68%	0,31	46,02	46,02	46,02	46,02	184	1
28/11/2023	-0,52%	-0,24	45,71	45,80	45,71	45,80	467K	2
27/11/2023	-0,09%	-0,04	45,95	47,25	45,95	47,25	3M	6
21/11/2023	1,03%	0,47	45,99	45,99	45,99	45,99	6K	1
20/11/2023	-0,28%	-0,13	45,52	45,52	45,52	45,52	11K	1
17/11/2023	0,84%	0,38	45,65	45,65	45,64	45,65	466K	3
16/11/2023	-0,13%	-0,06	45,27	45,15	45,15	45,39	4M	58
14/11/2023	1,12%	0,50	45,33	45,33	45,33	45,33	3K	1
09/11/2023	0,74%	0,33	44,83	44,83	44,83	44,83	5K	1
08/11/2023	1,04%	0,46	44,50	44,50	44,45	44,50	4K	3
07/11/2023	-2,13%	-0,96	44,04	45,13	44,04	45,13	26K	2
06/11/2023	2,13%	0,94	45,00	44,95	44,08	45,00	38K	4
03/11/2023	1,33%	0,58	44,06	43,97	43,97	44,20	156K	4
01/11/2023	-0,55%	-0,24	43,48	43,48	43,48	43,48	89K	1
31/10/2023	3,41%	1,44	43,72	43,60	43,49	43,72	1M	6
27/10/2023	-0,98%	-0,42	42,28	42,36	42,28	42,36	84	2
26/10/2023	-2,13%	-0,93	42,70	43,63	42,70	43,63	3K	6
25/10/2023	-0,82%	-0,36	43,63	43,69	43,62	43,69	4K	3
24/10/2023	0,11%	0,05	43,99	44,18	43,99	44,20	123K	20
23/10/2023	-0,63%	-0,28	43,94	44,08	43,94	44,17	848K	475
20/10/2023	-1,62%	-0,73	44,22	44,95	44,22	44,95	41K	23
19/10/2023	-1,17%	-0,53	44,95	45,19	44,94	45,19	135	3
18/10/2023	-0,24%	-0,11	45,48	45,48	45,48	45,48	45	1
17/10/2023	-0,46%	-0,21	45,59	45,59	45,52	45,59	5K	3
16/10/2023	0,09%	0,04	45,80	45,80	45,80	45,80	5K	2
13/10/2023	0,13%	0,06	45,76	45,80	45,62	45,80	7K	3
11/10/2023	0,46%	0,21	45,70	45,65	45,65	45,70	186K	3
10/10/2023	-1,00%	-0,46	45,49	46,61	45,49	46,61	976K	18
09/10/2023	1,68%	0,76	45,95	45,84	45,84	45,95	112K	41
05/10/2023	0,53%	0,24	45,19	45,19	45,19	45,19	13K	1
04/10/2023	0,54%	0,24	44,95	45,04	44,95	45,07	545K	3
03/10/2023	1,64%	0,72	44,71	44,60	44,50	44,71	2M	29
29/09/2023	-0,59%	-0,26	43,99	44,30	43,99	44,30	2K	3
28/09/2023	0,57%	0,25	44,25	44,25	44,25	44,25	2M	2
27/09/2023	0,69%	0,30	44,00	43,50	43,50	44,00	720K	7
22/09/2023	0,00%	0,00	43,70	43,70	43,70	43,70	2K	1
21/09/2023	-0,91%	-0,40	43,70	43,77	43,70	43,77	849K	4
20/09/2023	0,34%	0,15	44,10	44,14	44,10	44,14	1K	3
19/09/2023	-0,63%	-0,28	43,95	43,95	43,95	43,95	3K	1
18/09/2023	-0,14%	-0,06	44,23	44,23	44,23	44,23	88	1
15/09/2023	-1,36%	-0,61	44,29	45,12	44,29	45,12	945	4
14/09/2023	-1,32%	-0,60	44,90	44,85	44,85	44,90	4K	2
12/09/2023	0,55%	0,25	45,50	45,50	45,50	45,50	1K	1
11/09/2023	-0,68%	-0,31	45,25	45,25	45,25	45,25	947K	3
08/09/2023	-0,50%	-0,23	45,56	45,88	45,56	45,88	168K	2
06/09/2023	-0,80%	-0,37	45,79	45,83	45,70	45,83	1M	4
05/09/2023	-0,50%	-0,23	46,16	46,11	46,07	46,16	356K	35
04/09/2023	-0,24%	-0,11	46,39	46,39	46,39	46,39	463	1
01/09/2023	0,89%	0,41	46,50	46,50	46,50	46,50	5K	1
31/08/2023	2,01%	0,91	46,09	46,09	46,09	46,09	5K	1
30/08/2023	0,40%	0,18	45,18	45,18	45,18	45,18	225	1
29/08/2023	1,44%	0,64	45,00	44,65	44,65	45,00	14K	2
28/08/2023	0,93%	0,41	44,36	44,58	44,36	44,58	62K	2
24/08/2023	-	-	43,95	44,23	43,95	44,23	2M	5

Date,Open,High,Low,Close,Volume
18-Apr-24,55.07,55.07,55.07,55.07,110
17-Apr-24,55.35,55.35,54.94,55.05,2864
16-Apr-24,55.01,55.79,55.01,55.79,2646
15-Apr-24,55.56,55.60,55.37,55.37,5267
12-Apr-24,54.72,54.72,54.72,54.72,6019
10-Apr-24,54.48,54.55,54.48,54.55,3981
09-Apr-24,54.45,54.45,53.88,53.94,6199
08-Apr-24,54.75,54.78,54.50,54.51,5347
05-Apr-24,54.50,55.08,54.40,55.08,71106
04-Apr-24,54.78,54.78,54.21,54.21,3430
03-Apr-24,54.90,54.90,54.68,54.68,694431
02-Apr-24,56.19,56.19,54.63,54.78,22391
28-Mar-24,54.96,54.96,54.96,54.96,54
27-Mar-24,54.66,54.66,54.66,54.66,163
26-Mar-24,54.43,54.60,54.43,54.60,5568
25-Mar-24,54.63,54.63,54.63,54.63,1037
22-Mar-24,54.72,54.93,54.70,54.93,12763
19-Mar-24,54.37,54.46,54.37,54.46,12579
18-Mar-24,54.40,54.47,54.40,54.46,134140
15-Mar-24,53.85,53.89,53.73,53.73,287814
14-Mar-24,54.17,54.17,54.17,54.17,14060527
13-Mar-24,54.30,54.30,54.30,54.30,1466
12-Mar-24,54.07,54.30,53.97,54.30,52678
11-Mar-24,53.13,53.40,53.13,53.40,10145
08-Mar-24,54.10,54.10,53.79,53.79,10190
06-Mar-24,53.50,53.50,53.49,53.50,2674974
05-Mar-24,54.15,54.15,52.86,52.86,487003
04-Mar-24,53.70,53.70,53.70,53.70,8592
01-Mar-24,54.30,54.30,53.22,53.45,156213
29-Feb-24,53.25,53.25,53.10,53.17,2664448
28-Feb-24,53.00,53.00,53.00,53.00,424
27-Feb-24,53.52,53.52,52.68,52.68,5618
26-Feb-24,53.36,53.36,53.35,53.35,12325
22-Feb-24,52.45,52.55,52.45,52.55,6452
21-Feb-24,51.25,51.25,51.25,51.25,768
20-Feb-24,51.40,51.40,51.25,51.25,666
19-Feb-24,52.40,52.40,52.40,52.40,314
16-Feb-24,52.32,52.32,52.28,52.28,10041
15-Feb-24,52.44,52.44,52.44,52.44,2464
09-Feb-24,52.15,52.15,52.15,52.15,27065
08-Feb-24,52.20,52.20,52.20,52.20,26100
07-Feb-24,52.72,52.72,51.70,51.85,3115031
05-Feb-24,51.44,51.44,51.25,51.25,587031
01-Feb-24,49.59,49.85,49.59,49.85,11481
31-Jan-24,50.12,50.12,49.80,49.80,48952
30-Jan-24,52.20,52.20,50.55,50.55,2660
29-Jan-24,49.85,50.25,49.85,50.25,5487
26-Jan-24,50.20,50.20,49.64,49.64,44692
25-Jan-24,49.85,49.85,49.68,49.68,1742858
24-Jan-24,49.90,50.05,49.75,49.75,2344
23-Jan-24,50.60,50.60,49.85,49.85,9934
22-Jan-24,50.42,50.42,50.42,50.42,50
19-Jan-24,49.62,49.62,49.62,49.62,248
18-Jan-24,49.19,49.19,48.78,48.90,4700
17-Jan-24,48.39,48.39,48.30,48.30,24201
16-Jan-24,48.37,48.54,48.32,48.50,31908
15-Jan-24,48.68,48.68,48.68,48.68,2434
12-Jan-24,48.01,48.01,48.01,48.01,5041
11-Jan-24,47.92,47.92,47.91,47.91,5079
10-Jan-24,48.15,48.15,48.15,48.15,48
09-Jan-24,48.10,48.10,48.08,48.08,5240
08-Jan-24,47.50,47.50,47.46,47.46,3325474
05-Jan-24,47.17,47.23,47.14,47.23,2579959
04-Jan-24,47.75,47.75,47.21,47.21,362910
03-Jan-24,47.62,47.71,47.62,47.71,275254
28-Dec-23,48.00,48.00,48.00,48.00,3840
27-Dec-23,48.17,48.17,47.53,47.53,143
22-Dec-23,47.71,47.71,47.71,47.71,1001
21-Dec-23,49.44,49.44,47.74,48.10,3574
18-Dec-23,48.32,48.48,48.02,48.02,7621105
15-Dec-23,48.27,48.27,48.27,48.27,5068
14-Dec-23,47.85,47.88,47.75,47.88,5348
13-Dec-23,48.15,48.15,48.15,48.15,5296
12-Dec-23,47.88,47.88,47.88,47.88,3399
11-Dec-23,47.27,47.27,47.27,47.27,472
08-Dec-23,46.52,46.60,46.52,46.60,5870
07-Dec-23,46.25,46.32,46.25,46.32,11340
06-Dec-23,48.06,48.06,46.27,46.27,41084
05-Dec-23,46.55,46.55,46.22,46.22,503232
04-Dec-23,46.59,46.60,46.59,46.60,740911
29-Nov-23,46.02,46.02,46.02,46.02,184
28-Nov-23,45.80,45.80,45.71,45.71,466701
27-Nov-23,47.25,47.25,45.95,45.95,2727686
21-Nov-23,45.99,45.99,45.99,45.99,5978
20-Nov-23,45.52,45.52,45.52,45.52,11380
17-Nov-23,45.65,45.65,45.64,45.65,465607
16-Nov-23,45.15,45.39,45.15,45.27,3621010
14-Nov-23,45.33,45.33,45.33,45.33,3218
09-Nov-23,44.83,44.83,44.83,44.83,5020
08-Nov-23,44.50,44.50,44.45,44.50,4181
07-Nov-23,45.13,45.13,44.04,44.04,25987
06-Nov-23,44.95,45.00,44.08,45.00,38042
03-Nov-23,43.97,44.20,43.97,44.06,156056
01-Nov-23,43.48,43.48,43.48,43.48,89307
31-Oct-23,43.60,43.72,43.49,43.72,1026285
27-Oct-23,42.36,42.36,42.28,42.28,84
26-Oct-23,43.63,43.63,42.70,42.70,2735
25-Oct-23,43.69,43.69,43.62,43.63,3536
24-Oct-23,44.18,44.20,43.99,43.99,122900
23-Oct-23,44.08,44.17,43.94,43.94,847828
20-Oct-23,44.95,44.95,44.22,44.22,40513
19-Oct-23,45.19,45.19,44.94,44.95,135
18-Oct-23,45.48,45.48,45.48,45.48,45
17-Oct-23,45.59,45.59,45.52,45.59,5330
16-Oct-23,45.80,45.80,45.80,45.80,4640
13-Oct-23,45.80,45.80,45.62,45.76,7371
11-Oct-23,45.65,45.70,45.65,45.70,185872
10-Oct-23,46.61,46.61,45.49,45.49,976439
09-Oct-23,45.84,45.95,45.84,45.95,112277
05-Oct-23,45.19,45.19,45.19,45.19,12743
04-Oct-23,45.04,45.07,44.95,44.95,544621
03-Oct-23,44.60,44.71,44.50,44.71,2253072
29-Sep-23,44.30,44.30,43.99,43.99,1594
28-Sep-23,44.25,44.25,44.25,44.25,2024216
27-Sep-23,43.50,44.00,43.50,44.00,720064
22-Sep-23,43.70,43.70,43.70,43.70,2490
21-Sep-23,43.77,43.77,43.70,43.70,848697
20-Sep-23,44.14,44.14,44.10,44.10,1056
19-Sep-23,43.95,43.95,43.95,43.95,3076
18-Sep-23,44.23,44.23,44.23,44.23,88
15-Sep-23,45.12,45.12,44.29,44.29,945
14-Sep-23,44.85,44.90,44.85,44.90,4487
12-Sep-23,45.50,45.50,45.50,45.50,1456
11-Sep-23,45.25,45.25,45.25,45.25,946539
08-Sep-23,45.88,45.88,45.56,45.56,167934
06-Sep-23,45.83,45.83,45.70,45.79,1083845
05-Sep-23,46.11,46.16,46.07,46.16,356218
04-Sep-23,46.39,46.39,46.39,46.39,463
01-Sep-23,46.50,46.50,46.50,46.50,4650
31-Aug-23,46.09,46.09,46.09,46.09,4609
30-Aug-23,45.18,45.18,45.18,45.18,225
29-Aug-23,44.65,45.00,44.65,45.00,13690
28-Aug-23,44.58,44.58,44.36,44.36,62126
24-Aug-23,44.23,44.23,43.95,43.95,2186751

*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: BQUA39