AÇÃO BBAS3 DATA INICIAL 1/5/2021 DATA FINAL 9/20/2022

#NAME? Fechamento Abertura Alto Baixo Volume

44201 37.2 37.45 37.45 36.7 15954000
44202 37.99 37.53 38.73 37.38 20566700
44203 39.56 38.12 39.7 37.92 21878700
44204 39.79 39.85 40.56 39.29 16236900
44207 39.14 39.55 39.9 38.8 16880400
44208 39.5 39.66 39.79 38.89 15519000
44209 37.55 39.5 39.7 37.24 34866200
44210 37.46 37.76 38.15 36.84 39535200
44211 36.3 37.2 37.45 36.3 29147400
44214 35.93 36.66 37.03 35.81 23849800
44215 35.32 36.3 36.33 35.04 19512600
44216 34.53 35.49 35.58 34.51 22693600
44217 34.18 34.55 34.81 33.73 23303500
44218 33.69 33.62 33.82 33.24 20405700
44222 32.79 33.96 34.24 32.61 26922300
44223 33.59 32.73 34.03 32.52 25080200
44224 34.54 33.57 34.95 33.48 20932100
44225 33.86 34.1 34.67 33.65 17492800
44228 34.29 34.32 34.5 33.83 16762600
44229 34.06 34.76 35.1 33.84 19800900
44230 34.33 34.3 34.74 34.18 10473000
44231 34.19 34.6 34.72 34.02 10074200
44232 33.96 34.28 34.48 33.8 12743600
44235 33.87 33.94 34.25 33.6 11651600
44236 34.28 33.77 34.5 33.65 15307000
44237 33.81 34.28 34.48 33.75 14228800
44238 33.94 34 34.36 33.76 9944000
44239 33.75 33.76 34.14 33.2 17673000
44244 33.36 33.69 33.83 33.33 13571900
44245 33.26 33.36 33.63 33.03 17165700
44246 32.63 33.12 33.41 32.53 27407500
44249 28.83 29.5 29.86 28.56 102036100
44250 30.43 29.6 30.78 29.52 47768000
44251 30.31 30.75 30.88 29.77 20598000
44252 29.5 30.44 31.08 29.32 27312700
44253 28.05 29.61 29.84 27.91 46859800
44256 27.86 28.65 28.79 27.72 27784400
44257 28.93 27.45 29.39 27.02 36337300
44258 28.99 28.8 29.68 28.01 26952400
44259 30.04 29.21 30.47 29.1 23946500
44260 30.6 30.15 31.04 30.05 23139000
44263 29.2 29.99 30.77 29.07 24768200
44264 28.99 29.47 29.95 28.85 23057100
44265 29.9 29.18 29.91 28.66 20780600
44266 30.05 30.3 30.62 29.57 21384600
44267 30 29.8 30.12 29.66 12314700
44270 29.79 29.8 30.18 29.6 14346100
44271 29.87 29.89 29.92 29.26 18480700
44272 30.7 29.65 30.95 29.54 21944400
44273 30.44 30.71 31.41 30.41 21521400
44274 30.7 30.17 30.93 29.85 27534200
44277 30.79 30.52 31.05 30.23 12338300
44278 29.68 30.77 30.78 29.68 21292300
44279 29.14 29.88 30.29 29.1 18103100
44280 29.56 29.2 29.84 29.01 17702600
44281 29.66 29.6 29.92 29.21 14442000
44284 29.8 29.61 30.07 29.3 14477900
44285 30.72 29.64 30.78 29.61 17286700
44286 30.45 30.65 30.74 30.23 12536100
44287 29.95 30.77 30.8 29.9 12908100
44291 29.91 30.16 30.35 29.62 12511500
44292 29.55 29.98 30.1 29.45 13847900
44293 29.36 29.52 29.94 29.24 19617700
44294 29.11 29.52 29.59 29 17961400
44295 29.19 29.11 29.68 29.08 21269600
44298 29.55 29.45 29.55 29.23 9663800
44299 29.55 29.44 29.68 29.13 13239400
44300 29.6 29.62 29.86 29.31 19720400
44301 29.64 29.63 30.07 29.35 18173900
44302 29.77 29.59 29.85 29.5 12916500
44305 29.62 29.8 30.19 29.57 21396900
44306 30.1 29.63 30.46 29.63 23448800
44308 29.83 30.41 30.42 29.65 17794900
44309 30.07 29.91 30.29 29.83 14171900
44312 30.1 30.15 30.55 29.88 9794600
44313 29.77 30.06 30.1 29.66 12820100
44314 30.3 29.99 30.37 29.85 15045300
44315 29.64 30.3 30.52 29.57 14564200
44316 29.64 29.67 29.85 29.44 12528300
44319 29.75 29.82 30.03 29.55 10009500
44320 29.37 29.9 29.97 29.19 #NAME?
44321 29.26 29.58 29.58 28.81 16104800
44322 29.21 29.23 29.43 28.95 15535400
44323 29.94 30 30.48 29.76 26701900
44326 30.33 30.04 30.56 29.9 14505800
44327 30.55 30.1 30.55 30.03 11124700
44328 30.35 30.35 30.83 30.18 13709400
44329 31.16 30.5 31.35 30.4 21951100
44330 31.16 31.6 31.73 30.96 11986900
44333 31.71 31.34 31.86 31.14 12463700
44334 32.15 31.71 32.37 31.71 14800100
44335 32.7 31.8 32.8 31.53 14847400
44336 33 32.75 33 32.56 17308500
44337 33.08 33 33.22 32.7 14623000
44340 32.88 32.94 33.03 32.78 11053900
44341 32.44 32.94 33.02 32.21 9529700
44342 32.98 32.59 33.09 32.26 16073900
44343 33.43 32.94 33.6 32.69 17885500
44344 33.54 33.35 33.66 33.2 9006400
44347 33.49 33.51 33.8 33.35 6546100
44348 33.98 33.8 34.02 33.5 10663000
44349 35.2 33.99 35.37 33.96 26256200
44351 35.75 35 35.84 34.93 13846200
44354 36.52 35.77 36.75 35.5 21693500
44355 36.3 36.4 36.67 35.77 20752100
44356 35.6 36.2 36.36 34.98 21192200
44357 35.5 35.85 36.18 35.5 11692900
44358 35.4 35.6 35.6 35.04 9429200
44361 35.62 35.69 35.84 35.34 9417400
44362 35.5 35.81 35.81 35.05 10155600
44363 35.75 35.6 36.13 35.4 15605500
44364 34.9 35.83 36.22 34.79 18797700
44365 34.85 34.92 35.03 34.24 17607600
44368 34.58 34.76 34.95 34.43 10004700
44369 33.85 34.63 34.72 33.55 18449900
44370 33.85 33.89 34.35 33.7 10864300
44371 33.92 34.15 34.22 33.81 7313700
44372 32.9 34.08 34.17 32.81 12528300
44375 32.65 32.93 33.18 32.27 16374500
44376 32.43 32.7 32.77 32.22 10113300
44377 32.13 32.37 32.52 32.05 8861000
44378 31.79 32.22 32.35 31.71 10320700
44379 32.14 31.95 32.44 31.84 7868600
44382 31.94 32.01 32.11 31.82 5838400
44383 31.46 31.8 31.84 31.32 8081800
44384 31.88 31.73 31.94 31.28 7729200
44385 31.79 31.21 31.86 31.07 16946900
44389 32.6 32.02 32.65 31.98 8860600
44390 32.46 32.41 32.6 32.11 7606000
44391 32.68 32.79 33.42 32.46 16396800
44392 32.18 32.52 32.81 31.96 9200200
44393 31.79 32.3 32.53 31.72 7836000
44396 31.55 31.4 31.69 31.31 6986700
44397 32.11 31.6 32.18 31.3 7519500
44398 32.43 32.02 32.64 32.02 9789600
44399 31.95 32.38 32.55 31.88 6741800
44400 31.78 31.99 32.21 31.62 5336000
44403 32.27 31.74 32.32 31.74 6005300
44404 32.42 32.05 32.57 32.01 7378400
44405 32.9 32.57 32.9 32.4 9056100
44406 32.38 32.9 32.93 32.22 7576000
44407 31.63 32.05 32.55 31.45 13365000
44410 32.06 31.98 32.79 31.95 11632400
44411 31.88 32.23 32.33 31.42 8096400
44412 31.41 31.76 31.85 31.15 8633800
44413 30.85 32.05 32.55 30.82 19202000
44414 31.79 31.07 31.9 30.9 11722400
44417 31.5 31.76 32.25 31.5 10068600
44418 30.7 31.59 32.08 30.7 22650200
44419 30.4 30.83 30.84 30.23 22416400
44420 29.74 30.43 30.54 29.6 21441700
44421 29.5 29.91 30.03 29.19 25213300
44424 29.45 29.48 30.05 29.36 15974300
44425 29.33 29.52 29.69 29 16381300
44426 29.47 29.41 30.09 29.27 16004300
44427 29.67 29.23 29.91 29.12 12033600
44428 29.71 29.48 29.85 29.34 10023800
44431 29.98 29.74 30.1 29.65 18743900
44432 30.6 30.34 30.76 30.12 15474600
44433 30.5 30.47 30.51 30.13 8171000
44434 30.07 30.32 30.59 30.03 7772600
44435 30.53 30.31 30.6 30 6032000
44438 30.24 30.48 30.59 30.14 6458800
44439 30.43 30.3 30.9 30.24 13720700
44440 30.46 30.52 30.82 30.38 6483400
44441 29.2 30.3 30.45 29.12 14534400
44442 29.13 29.39 29.52 28.77 13909100
44445 29.65 29.12 29.68 29 5853300
44447 28.4 29.34 29.38 28.32 13217700
44448 28.9 28.55 29.3 28.16 13405900
44449 28.99 29.49 29.9 28.99 16986600
44452 29.63 29.72 29.96 29.4 9918100
44453 29.23 29.43 29.68 29.09 8095600
44454 29 29.26 29.28 28.92 8227700
44455 29.47 28.93 29.62 28.83 15250500
44456 28.94 29.25 29.54 28.94 18647400
44459 28 28.32 28.57 27.74 15658700
44460 28.71 28.48 28.76 28.1 13561300
44461 29.38 29 29.8 28.9 24484800
44462 29.45 29.51 29.74 29.27 16082600
44463 29.22 29.27 29.55 29.17 11986900
44466 29.87 29.26 30.21 29.17 18689900
44467 29.26 29.61 30.2 29.05 15831800
44468 29.42 29.52 29.68 29.25 11916800
44469 28.9 29.6 29.6 28.9 11438900
44470 29.55 29.03 29.59 28.9 9342400
44473 29.2 29.51 29.54 28.92 9734100
44474 30.59 29.3 30.78 29.19 29099200
44475 30.64 30.15 30.74 29.83 15806100
44476 30.32 30.73 31.08 30.18 11645800
44477 30.96 30.5 31.23 30.48 13409300
44480 30.72 31.06 31.18 30.59 7701500
44482 30.76 30.72 30.97 30.34 10136700
44483 30.61 30.98 31.14 30.55 10576200
44484 31.58 30.81 31.8 30.6 14131000
44487 32.21 31.25 32.37 31.14 14937200
44488 30.63 31.87 31.87 30.54 22730000
44489 31.14 31 31.54 30.55 12593200
44490 29.82 30.5 30.96 29.35 25587200
44491 28.91 29.64 29.64 27.91 32656800
44494 29.51 29.07 29.79 29.07 10986000
44495 29.2 29.29 29.54 28.95 11095000
44496 29.17 29.28 29.9 29.17 7507500
44497 28.91 29.25 29.29 28.64 8930900
44498 28.5 29.17 29.17 28.39 11086200
44501 29.15 28.96 29.59 28.82 8731800
44503 29.34 29.05 29.84 28.92 10964600
44504 28.65 29.39 29.52 28.47 11006300
44505 29.29 29 29.57 28.88 7575500
44508 29.48 29 29.66 28.92 7979400
44509 29.44 30.4 30.62 29.44 20778600
44510 30.79 29.52 31.07 29.5 20395200
44511 30.2 31.1 31.13 30.2 21432800
44512 30.15 30.31 30.68 29.97 8743400
44516 29.73 30.28 30.45 29.53 8770100
44517 29.31 29.76 30.1 29.29 13812000
44518 29.09 29.37 29.45 28.9 19431100
44519 29.05 29.15 29.31 28.91 18453100
44522 28.89 29.25 29.53 28.82 15693700
44523 29.69 28.88 29.77 28.3 16327900
44524 30.24 29.4 30.35 29.31 13914100
44525 31.81 30.37 31.81 30.3 24708300
44526 30.76 30.75 31.23 30.55 13317500
44529 30.81 31.18 31.64 30.81 11670900
44530 31.84 30.71 31.84 30.22 32592400
44531 31.3 32.5 32.8 31.3 25896100
44532 32.16 31.69 32.4 31.64 17649100
44533 32.2 32.21 32.66 31.83 17320300
44536 33.07 32.73 33.6 32.62 21267900
44537 32.6 33.6 33.6 32.48 12691900
44538 32.75 32.78 32.95 32.3 10293300
44539 32.02 32.8 32.92 31.88 9716600
44540 32.5 32.26 32.87 32.02 8293800
44543 32.23 32.5 33.07 32.23 12028400
44544 32.06 32.48 32.92 31.9 14509300
44545 31.51 32.21 32.23 30.74 22409300
44546 31.41 31.71 32.14 31.09 15768800
44547 30.33 31.12 31.32 30.15 22789500
44550 29.42 29.97 29.97 29.24 21291400
44551 29.5 29.75 30.1 29.5 11766900
44552 29.33 29.6 29.65 29.16 12478200
44553 29.22 29.3 29.48 29.16 7337800
44557 29.28 29.25 29.49 29.2 5746200
44558 29.11 29.34 29.39 29.01 8640700
44559 28.96 29.18 29.31 28.94 7666400
44560 28.85 29.13 29.19 28.77 12582800
44564 28.82 29.13 29.76 28.8 16169300
44565 28.85 29.12 29.15 28.62 11714800
44566 28.37 28.82 28.98 28.2 13162800
44567 28.6 28.42 28.86 28.2 10135500
44568 28.63 28.61 28.82 28.4 8188700
44571 28.78 28.54 29.09 28.45 9173700
44572 28.9 28.72 29.02 28.68 12649200
44573 29.18 28.92 29.36 28.85 14166100
44574 29.65 29.06 30.02 29.06 17158100
44575 30.41 29.7 30.67 29.7 17020900
44578 30.47 30.45 30.69 30.05 9449800
44579 30.74 30.31 30.94 30.23 12449900
44580 31.01 30.96 31.29 30.71 13372800
44581 31.2 31.11 31.5 31 11361000
44582 31.2 31.15 31.54 30.89 14341200
44585 31.35 31.13 31.75 30.95 15750300
44586 32.16 31.24 32.39 31.08 16631000
44587 31.85 32.31 32.63 31.68 19772300
44588 32.29 31.99 32.71 31.95 15457000
44589 32.49 32.29 32.59 32.02 14580000
44592 32.66 32.44 32.94 32.27 11010600
44593 32.61 32.8 32.83 32.35 8298100
44594 32.07 32.52 32.6 31.77 11941900
44595 32.29 32.08 32.58 32.02 11751300
44596 32.23 32.2 32.41 32.01 7384200
44599 31.86 32.13 32.38 31.84 8555700
44600 32.2 31.82 32.37 31.49 11923400
44601 31.92 32.1 32.51 31.7 16377100
44602 32.27 32 32.64 31.86 14344300
44603 33.4 32.46 33.59 32.44 32331800
44606 33.54 33.4 33.74 33.12 16485500
44607 35.13 35.5 35.7 34.94 49098300
44608 35.33 35.18 35.79 35.11 17748100
44609 35.33 35.31 35.73 35.17 14383100
44610 36.05 35.41 36.23 35.38 21094400
44613 35.28 36.14 36.23 34.97 12054400
44614 35.61 35.4 36.11 35.37 29850400
44615 35.79 35.8 36.12 35.61 13340300
44616 34.65 34.63 35.1 34.09 23380700
44617 35.21 34.71 35.21 34.53 17365700
44622 35.6 35.1 35.8 34.93 12685900
44623 34.77 34.85 35.23 34.56 12833600
44624 33.9 34.63 34.77 33.53 15938800
44627 32.45 33.52 33.77 32.3 15377300
44628 32.7 32.66 32.99 32.37 8981800
44629 34.55 33.11 34.61 33.06 27836500
44630 34.1 34.32 34.51 33.55 10860900
44631 33.42 34.26 34.7 33.24 12241200
44634 33.63 33.56 34.35 33.52 10706500
44635 33.04 33.41 33.45 32.76 10413700
44636 33.48 33.2 33.48 32.59 11677000
44637 33.79 33.46 33.99 33.11 10446400
44638 33.72 33.94 34.03 33.52 14242800
44641 34.41 33.8 34.55 33.66 9098000
44642 35.1 34.6 35.35 34.6 11713100
44643 34.92 35 35.2 34.69 8049000
44644 35.32 34.98 35.67 34.88 8283100
44645 35.3 35.35 35.72 35.07 7629100
44648 34.96 35.43 35.57 34.8 6646000
44649 35.11 35.4 35.56 34.76 9089400
44650 34.9 35.09 35.09 34.53 6693100
44651 34.7 34.78 35.55 34.44 22529400
44652 34.68 34.95 35.08 34.31 26102900
44655 34.36 34.48 34.57 33.92 9838800
44656 33.45 34.27 34.33 33.36 14552500
44657 33.62 33.45 33.75 33.14 13218800
44658 34.24 33.32 34.59 33.31 15017200
44659 34.85 34.08 34.99 34.03 13053600
44662 35.07 34.65 35.24 34.4 10397300
44663 35 35.21 35.49 34.86 12391200
44664 35.17 35.41 35.45 34.9 12782100
44665 35.2 35.09 35.54 35.07 10619100
44669 36.5 35.19 36.5 35.12 22491400
44670 35.21 36.38 36.68 35.05 17824800
44671 35.16 35.24 35.27 34.81 11251400
44673 34.43 34.73 34.77 34.15 10851400
44676 34.7 34.25 34.95 33.97 11276900
44677 33.92 34.4 34.56 33.5 13915900
44678 34.07 34.35 34.8 33.9 9699800
44679 34.01 34.17 34.4 33.58 9895000
44680 33.22 34.2 34.68 33.1 16943100
44683 32.98 33.27 33.57 32.53 10669700
44684 33.66 32.98 33.97 32.91 12850300
44685 34.64 33.54 34.78 33.2 13014300
44686 33.74 34.36 34.4 33 14101800
44687 33.85 33.67 34.65 33.31 13799800
44690 33.94 33.37 34.28 33.31 10078600
44691 33.55 34.16 34.26 33.31 9216700
44692 34.29 33.53 34.6 33.33 13604100
44693 35.16 34.8 35.35 34.54 24462200
44694 35.11 35.41 35.45 34.85 35700900
44697 35.42 35.18 35.69 35.06 18158700
44698 36.43 35.92 36.58 35.86 22148000
44699 35.91 36.4 36.88 35.73 12462900
44700 35.7 35.9 36.16 35.45 9397400
44701 37 36.27 37.02 36.12 25572800
44704 38.56 37.31 38.6 37.26 25311700
44705 37.8 37.6 38.04 37.03 23869100
44706 37.57 37.53 37.8 36.8 17302900
44707 37.46 37.41 38.07 37.33 12700700
44708 37.05 37.36 37.36 36.73 13362600
44711 36.07 37.2 37.2 35.25 25607700
44712 36.62 36.14 37.15 36 33669800
44713 36.69 37 37 36.05 13281600
44714 36.72 36.91 37.09 36.45 9533100
44715 36.21 36.61 36.62 35.97 8852800
44718 35.76 36.26 36.58 35.7 8293700
44719 35.51 35.6 35.86 35.36 7456600
44720 35.19 35.24 35.51 34.93 7977100
44721 35.14 35.05 35.59 34.92 10922100
44722 34.55 34.89 35.37 34.27 33759400
44725 33.76 34.11 34.44 33.5 14351900
44726 33.52 33.67 34.03 33.34 12966300
44727 34.05 33.84 34.49 33.67 13675200
44729 34.13 33.75 34.36 33.21 29207400
44732 34.39 34.21 34.93 33.57 14197500
44733 32.98 34.7 34.84 32.8 25611500
44734 32.86 32.8 33.37 32.45 24590200
44735 32.65 32.91 32.95 32.24 15443600
44736 32.46 32.87 32.98 32.1 9083200
44739 33.13 32.46 33.19 32.37 9410700
44740 33.25 33.4 33.91 32.88 12034100
44741 33.08 33.23 33.58 32.92 8088300
44742 33.38 32.65 33.58 32.24 18430600
44743 33.15 33.05 33.34 32.8 8347800
44746 33.04 33.11 33.23 32.8 5139200
44747 32.86 32.87 33.02 32.34 8645800
44748 32.65 32.68 33.08 32.2 10794600
44749 33.13 32.95 33.39 32.95 9687800
44750 33.45 33.17 33.64 33.06 8982700
44753 32.9 33.13 33.31 32.75 7029900
44754 33.01 32.99 33.12 32.44 7352900
44755 32.65 32.8 33.09 32.51 12606400
44756 32.61 32.5 32.69 31.92 12255500
44757 33.28 32.6 33.61 32.22 12164100
44760 33.75 33.5 34.07 33.35 10859000
44761 34.66 33.88 34.7 33.79 15287800
44762 34.67 34.54 35.03 34.39 9544700
44763 34.91 34.62 34.91 34.07 8713800
44764 34.67 34.92 35.15 34.41 6603200
44767 35.2 34.55 35.31 34.55 12148000
44768 35.32 35.36 35.79 35.13 11035100
44769 35.55 35.41 35.64 35.13 7165300
44770 36.21 35.65 36.32 35.44 8086600
44771 35.97 36.17 36.59 35.9 11789500
44774 35.68 35.98 36.22 35.52 11288900
44775 36.16 35.7 36.45 35.51 9801300
44776 36.41 36.23 36.58 35.88 7457200
44777 37.1 36.69 37.12 36.5 11649100
44778 37.79 37.1 37.83 36.95 10833100
44781 38.98 37.95 39.1 37.76 19395300
44782 39.63 39.1 39.94 38.83 17229600
44783 39.97 39.92 40.16 39.65 14035600
44784 41.74 42.15 42.38 41.56 61983300
44785 44.1 42.03 44.33 42 45053500
44788 42.99 43.69 43.76 42.82 19340300
44789 43.2 43 43.49 42.43 21073700
44790 42.81 42.83 43.43 42.4 25003300
44791 41.82 42.81 43.09 41.65 15788100
44792 41.05 41.28 41.75 40.36 27331500
44795 41.47 41.03 41.63 40.35 26526700
44796 41.52 40.91 42 40.9 13863100
44797 40.83 41.57 41.83 40.74 10942200
44798 41.8 41.21 41.8 40.84 18324500
44799 41.59 41.88 42.03 41.12 11250500
44802 42.45 41.53 42.8 41.36 13099200
44803 42.33 42.65 42.88 41.9 16775400
44804 41.69 42.39 42.76 41.48 17895700
44805 42.33 42 42.63 41.48 16141800
44806 42.53 42.58 43.08 42.41 12583800
44809 41.63 42.9 42.9 41.45 13484400
44810 39.63 40.31 40.35 39.2 33733300
44812 39.46 39.98 40.14 38.92 17410900
44813 40.55 39.93 40.9 39.82 22529800
44816 41.06 40.9 41.78 40.82 13045300
44817 40.22 40.06 40.8 39.87 16199000
44818 40.26 40.15 40.87 39.95 15282700
44819 39.85 40.33 40.64 39.73 21245400
44820 39.4 39.64 39.64 38.92 36081000
44823 40.18 39.01 40.38 38.3 15808400
44824 40.79 40.3 40.97 40.16 17327900
PETR4
BBAS3
COGN3
MGLU3
 3 ENTRADAS 4 ENTRADAS
R$ 3.09 300 R$ 927.00 R$ 3.09 150
Quantidade de CTT 1,200 R$ 3.06 300 R$ 918.00 R$ 3.06 150
Preço R$ 3.09 R$ 3.03 600 R$ 1,818.00 R$ 3.03 300
Dif. Preço R$ 0.03 TOTAL R$ 3,663.00 R$ 3.00 600
TOTAL R$ 3,631
ENTRADAS 5 ENTRADAS
R$ 463.50 R$ 3.09 - R$ -
R$ 459.00 R$ 3.06 - R$ -
R$ 909.00 R$ 3.03 - R$ -
R$ 1,800.00 R$ 3.00 - R$ -
R$ 3,631.50 R$ 2.97 - R$ -
TOTAL R$ -