ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BAHI3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/07/2019-0,02%-0,02115,98115,98115,98115,9812K1
17/07/20191,75%1,99116,00116,00116,00116,0012K1
15/07/20190,89%1,01114,01114,01114,01114,0123K2
12/07/2019-4,64%-5,50113,00118,50113,00118,5023K2
10/07/20194,32%4,91118,50113,59110,37119,90206K17
08/07/20190,07%0,08113,59113,78113,59113,7834K3
05/07/2019-2,21%-2,57113,51115,00113,51115,0034K3
04/07/2019-3,27%-3,92116,08117,01116,08119,9994K7
02/07/2019-0,83%-1,00120,00118,36118,36120,0036K3
28/06/20192,54%3,00121,00118,25118,25121,0024K2
27/06/20190,49%0,58118,00118,00118,00118,0012K1
25/06/2019-4,53%-5,57117,42117,42117,42117,4212K1
21/06/20196,95%7,99122,99122,99122,99122,9925K2
17/06/20190,44%0,50115,00114,50112,21115,0080K6
14/06/2019-2,14%-2,50114,50115,28112,01115,2857K5
13/06/2019-0,51%-0,60117,00117,00116,00117,00105K8
12/06/2019-1,18%-1,40117,60118,00116,02118,00117K8
10/06/20191,28%1,50119,00119,00119,00119,0036K3
06/06/2019-2,08%-2,50117,50120,00117,50120,0024K2
04/06/20190,17%0,20120,00118,00118,00120,0024K2
03/06/2019-2,59%-3,19119,80120,00119,80120,0036K3
31/05/20190,81%0,99122,99122,99122,99122,9912K1
30/05/20195,17%6,00122,00119,99119,99123,9998K7
29/05/2019-3,32%-3,98116,00116,50116,00116,5023K2
23/05/20191,69%1,99119,98120,00119,98120,0024K2
21/05/2019-0,01%-0,01117,99116,00116,00117,9958K5
20/05/2019-1,67%-2,00118,00115,88115,88118,1035K3
17/05/20193,56%4,12120,00120,00120,00120,0012K1
16/05/20190,01%0,01115,88118,00115,88118,0035K3
14/05/2019-3,43%-4,12115,87115,87115,87115,8735K3
13/05/2019-2,45%-3,01119,99116,02115,87119,9947K4
09/05/20192,50%3,00123,00123,00123,00123,0012K1
08/05/2019-0,83%-1,00120,00120,00120,00120,0012K1
07/05/2019-0,14%-0,17121,00120,00120,00121,0024K2
06/05/20190,00%0,00121,17122,00120,00122,0073K4
02/05/2019-1,49%-1,83121,17121,17121,17121,1712K1
30/04/20190,00%0,00123,00123,00123,00123,0012K1
29/04/20191,49%1,80123,00124,13123,00124,1337K3
26/04/2019-0,66%-0,81121,20122,03121,20122,0337K3
25/04/20190,69%0,84122,01122,01122,01122,0124K2
22/04/2019-3,06%-3,83121,17122,03121,17122,0337K3
17/04/2019-3,82%-4,97125,00130,00125,00130,0038K3
16/04/20196,52%7,95129,97129,97129,97129,9713K1
12/04/2019-4,60%-5,88122,02127,90122,02127,9062K5
11/04/2019-1,17%-1,52127,90127,92127,90127,9238K3
08/04/20191,25%1,60129,42133,00129,42133,0026K2
04/04/2019-7,38%-10,18127,82127,82127,82127,8213K1
03/04/20190,00%0,00138,00138,00138,00138,0014K1
01/04/20194,15%5,50138,00132,50132,50138,0040K3
29/03/20190,00%0,00132,50132,50132,50132,5040K2
25/03/2019-0,37%-0,49132,50132,50132,50132,5013K1
19/03/2019-0,75%-1,01132,99132,99132,99132,9913K1
13/03/20190,00%0,00134,00134,00134,00134,0040K3
12/03/20195,88%7,44134,00134,00134,00134,0040K3
08/03/2019-5,55%-7,44126,56126,56126,56126,5613K1
01/03/20190,00%0,00134,00133,50133,50134,0067K5
28/02/20194,69%6,00134,00133,80133,80134,0054K4
27/02/2019-1,55%-2,01128,00130,01128,00130,0126K2
25/02/20190,00%0,00130,01130,01130,01130,0113K1
22/02/20190,00%0,00130,01130,01130,01130,0139K3
21/02/2019-5,45%-7,50130,01136,51125,00136,51636K37
20/02/2019-3,84%-5,49137,51137,51137,51137,5155K4
15/02/20195,07%6,90143,00143,00143,00143,0014K1
14/02/2019-2,09%-2,90136,10141,50136,10141,5055K4
13/02/2019-1,56%-2,20139,00142,00139,00142,0028K2
12/02/20190,14%0,20141,20140,00140,00149,9843K3
11/02/20190,00%0,00141,00141,00141,00141,0014K1
08/02/20190,71%1,00141,00141,00141,00141,0014K1
07/02/2019-3,45%-5,00140,00140,00139,00140,00112K6
06/02/2019-0,12%-0,18145,00145,00145,00145,0014K1
04/02/20190,10%0,15145,18145,03145,03145,1844K3
01/02/2019-3,05%-4,57145,03146,21145,03146,2158K4
31/01/2019-0,93%-1,40149,60150,50149,60150,5030K2
30/01/20191,34%2,00151,00151,00151,00151,0015K1
28/01/2019-0,33%-0,50149,00149,00149,00149,0015K1
23/01/20190,00%0,00149,50149,50149,50149,5030K2
22/01/20191,08%1,60149,50148,00148,00149,50104K5
21/01/20195,62%7,87147,90141,00140,04147,90146K6
18/01/2019-1,39%-1,97140,03140,02140,02140,0456K4
17/01/20191,43%2,00142,00142,00142,00142,0014K1
16/01/2019-1,41%-2,00140,00140,00140,00140,0042K3
15/01/20190,71%1,00142,00142,00142,00142,0014K1
14/01/20190,36%0,50141,00140,50140,50142,00127K7
11/01/20195,64%7,50140,50138,50138,50140,50125K9
09/01/20190,00%0,00133,00130,01129,99133,0092K7
08/01/2019-3,96%-5,49133,00133,00133,00133,0013K1
07/01/20195,72%7,49138,49138,49138,49138,4914K1
04/01/20190,76%0,99131,00131,00131,00131,0013K1
02/01/2019-6,47%-8,99130,01133,58130,01133,5879K6
28/12/20185,34%7,05139,00131,95131,95139,0082K5
27/12/2018-2,26%-3,05131,95133,00131,50133,0040K3
26/12/20180,75%1,00135,00132,00132,00135,0067K4
21/12/2018-0,74%-1,00134,00135,00134,00135,0054K4
20/12/2018-0,07%-0,10135,00135,00135,00135,0014K1
17/12/20180,00%0,00135,10135,00135,00135,1054K4
14/12/20181,58%2,10135,10134,00134,00135,10283K4
13/12/2018-1,48%-2,00133,00135,00133,00135,0094K3
12/12/20180,37%0,50135,00135,00135,00135,0054K3
10/12/2018-0,37%-0,50134,50134,50134,50134,5013K1
06/12/20180,00%0,00135,00135,00135,00135,0014K1
05/12/20180,00%0,00135,00135,00135,00135,0014K1


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br