Cotações Históricas BA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Abr 2024 | 170,21 | -0,34 | -0,20% | 170,00 | 170,85 | 168,1215 | 8.159.660 |
16 Abr 2024 | 170,55 | 2,73 | 1,63% | 168,14 | 170,64 | 167,81 | 7.448.389 |
15 Abr 2024 | 167,82 | -1,73 | -1,02% | 170,97 | 171,18 | 167,53 | 6.480.982 |
12 Abr 2024 | 169,55 | -3,81 | -2,20% | 172,63 | 173,24 | 169,37 | 7.555.752 |
11 Abr 2024 | 173,36 | -1,27 | -0,73% | 174,47 | 174,75 | 171,38 | 7.620.984 |
10 Abr 2024 | 174,63 | -3,49 | -1,96% | 176,79 | 177,7112 | 172,44 | 9.249.135 |
09 Abr 2024 | 178,12 | -3,44 | -1,89% | 181,79 | 183,05 | 176,57 | 11.433.781 |
08 Abr 2024 | 181,56 | -1,58 | -0,86% | 182,19 | 184,55 | 181,49 | 6.170.418 |
05 Abr 2024 | 183,14 | -0,15 | -0,08% | 184,00 | 184,65 | 182,44 | 4.056.601 |
04 Abr 2024 | 183,29 | -1,63 | -0,88% | 185,93 | 188,00 | 182,81 | 6.514.711 |
03 Abr 2024 | 184,92 | -3,12 | -1,66% | 187,81 | 188,78 | 184,27 | 6.601.605 |
02 Abr 2024 | 188,04 | -1,46 | -0,77% | 188,79 | 188,98 | 187,13 | 4.046.095 |
01 Abr 2024 | 189,50 | -3,49 | -1,81% | 192,24 | 192,8673 | 189,03 | 5.103.370 |
28 Mar 2024 | 192,99 | 1,04 | 0,54% | 192,00 | 193,38 | 191,20 | 4.462.175 |
27 Mar 2024 | 191,95 | 4,45 | 2,37% | 188,98 | 191,99 | 188,33 | 7.362.338 |
26 Mar 2024 | 187,50 | -3,91 | -2,04% | 192,02 | 192,23 | 186,81 | 8.961.660 |
25 Mar 2024 | 191,41 | 2,56 | 1,36% | 196,08 | 196,18 | 189,5001 | 12.941.749 |
22 Mar 2024 | 188,85 | 1,15 | 0,61% | 188,75 | 192,94 | 188,19 | 7.823.119 |
21 Mar 2024 | 187,70 | -0,08 | -0,04% | 189,79 | 190,3843 | 187,55 | 7.424.279 |
20 Mar 2024 | 187,78 | 6,64 | 3,67% | 178,99 | 188,297 | 178,60 | 12.751.751 |
19 Mar 2024 | 181,14 | 1,30 | 0,72% | 180,00 | 181,86 | 179,735 | 7.642.084 |
18 Mar 2024 | 179,84 | -2,69 | -1,47% | 180,43 | 181,19 | 177,5194 | 9.487.182 |
15 Mar 2024 | 182,53 | 1,38 | 0,76% | 181,80 | 184,18 | 181,574 | 9.542.151 |
14 Mar 2024 | 181,15 | -1,20 | -0,66% | 182,01 | 184,9399 | 180,52 | 10.018.218 |
13 Mar 2024 | 182,35 | -1,89 | -1,03% | 183,00 | 185,97 | 182,08 | 10.193.935 |
12 Mar 2024 | 184,24 | -8,25 | -4,29% | 188,50 | 188,58 | 183,16 | 18.714.707 |
11 Mar 2024 | 192,49 | -6,00 | -3,02% | 194,21 | 196,07 | 189,80 | 14.140.477 |
08 Mar 2024 | 198,49 | -4,54 | -2,24% | 201,87 | 203,80 | 198,46 | 8.989.788 |
07 Mar 2024 | 203,03 | 2,03 | 1,01% | 200,56 | 203,73 | 200,56 | 5.935.324 |
06 Mar 2024 | 201,00 | -0,14 | -0,07% | 201,94 | 202,345 | 199,8601 | 4.735.249 |
05 Mar 2024 | 201,14 | 0,60 | 0,30% | 199,15 | 202,85 | 198,70 | 5.028.149 |
04 Mar 2024 | 200,54 | 0,54 | 0,27% | 199,64 | 201,54 | 196,92 | 7.201.830 |
01 Mar 2024 | 200,00 | -3,72 | -1,83% | 204,10 | 205,06 | 199,01 | 11.599.930 |
29 Fev 2024 | 203,72 | -3,28 | -1,58% | 206,62 | 206,62 | 202,7043 | 6.660.434 |
28 Fev 2024 | 207,00 | 5,60 | 2,78% | 201,07 | 208,10 | 200,18 | 9.642.313 |
27 Fev 2024 | 201,40 | 0,86 | 0,43% | 200,96 | 202,00 | 200,04 | 3.931.955 |
26 Fev 2024 | 200,54 | -0,29 | -0,14% | 200,95 | 202,75 | 200,00 | 4.802.124 |
23 Fev 2024 | 200,83 | -0,67 | -0,33% | 201,28 | 202,07 | 197,15 | 7.430.000 |
22 Fev 2024 | 201,50 | -0,07 | -0,03% | 202,01 | 204,097 | 200,40 | 6.509.072 |
21 Fev 2024 | 201,57 | -1,80 | -0,89% | 202,90 | 203,6322 | 201,21 | 4.173.696 |
20 Fev 2024 | 203,37 | -0,52 | -0,26% | 203,55 | 205,58 | 202,71 | 5.239.544 |
16 Fev 2024 | 203,89 | -1,44 | -0,70% | 204,95 | 205,05 | 202,81 | 5.980.058 |
15 Fev 2024 | 205,33 | 1,95 | 0,96% | 204,12 | 206,55 | 203,40 | 5.306.302 |
14 Fev 2024 | 203,38 | -1,08 | -0,53% | 205,95 | 206,58 | 202,21 | 6.502.446 |
13 Fev 2024 | 204,46 | -4,87 | -2,33% | 206,9425 | 207,4237 | 202,33 | 8.064.438 |
12 Fev 2024 | 209,33 | 0,13 | 0,06% | 208,93 | 209,80 | 207,60 | 4.074.816 |
09 Fev 2024 | 209,20 | -0,02 | -0,01% | 209,77 | 211,44 | 207,90 | 4.348.132 |
08 Fev 2024 | 209,22 | -2,70 | -1,27% | 212,40 | 213,10 | 208,72 | 5.780.937 |
07 Fev 2024 | 211,92 | 3,34 | 1,60% | 208,76 | 213,77 | 207,99 | 7.741.377 |
06 Fev 2024 | 208,58 | 1,95 | 0,94% | 205,78 | 210,6399 | 203,89 | 7.558.052 |
05 Fev 2024 | 206,63 | -2,75 | -1,31% | 204,47 | 207,34 | 202,00 | 8.675.497 |
02 Fev 2024 | 209,38 | -0,43 | -0,20% | 209,06 | 209,54 | 206,3501 | 6.271.290 |
01 Fev 2024 | 209,81 | -1,23 | -0,58% | 213,84 | 214,6324 | 206,81 | 10.671.123 |
31 Jan 2024 | 211,04 | 10,60 | 5,29% | 205,10 | 213,77 | 203,25 | 22.394.464 |
30 Jan 2024 | 200,44 | -4,75 | -2,31% | 203,70 | 203,98 | 199,14 | 13.297.761 |
29 Jan 2024 | 205,19 | -0,28 | -0,14% | 206,06 | 207,04 | 203,85 | 7.516.368 |
26 Jan 2024 | 205,47 | 3,59 | 1,78% | 203,26 | 206,75 | 203,00 | 9.902.862 |
25 Jan 2024 | 201,88 | -12,25 | -5,72% | 208,365 | 208,73 | 198,32 | 22.091.467 |
24 Jan 2024 | 214,13 | 2,63 | 1,24% | 209,83 | 217,59 | 209,355 | 14.779.094 |
23 Jan 2024 | 211,50 | -3,43 | -1,60% | 215,41 | 216,85 | 211,13 | 9.032.643 |
22 Jan 2024 | 214,93 | -0,09 | -0,04% | 213,14 | 217,00 | 212,36 | 10.752.673 |
19 Jan 2024 | 215,02 | 3,41 | 1,61% | 210,83 | 215,16 | 209,23 | 14.326.595 |