ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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

empresa: bahi3

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/20220,91%0,1011,1010,6910,6911,1129K12
01/07/20220,00%0,0011,0011,2910,7211,2918K13
30/06/20222,71%0,2911,0010,5010,5011,0050K15
29/06/2022-2,64%-0,2910,7110,6810,6311,0012K10
28/06/2022-0,09%-0,0111,0011,7911,0012,00157K94
27/06/20221,38%0,1511,0111,2011,0012,0068K38
24/06/2022-1,27%-0,1410,8611,9810,8611,9843K34
23/06/20220,82%0,0911,0011,0010,9011,0050K16
22/06/20220,09%0,0110,9110,9010,9010,9210K4
21/06/2022-5,30%-0,6110,9011,9910,9012,0078K46
15/06/2022-4,08%-0,4911,5112,0011,5012,0068K18
14/06/2022-4,76%-0,6012,0012,2511,9912,48106K76
13/06/2022-1,56%-0,2012,6012,6012,6012,6062K6
10/06/2022-1,54%-0,2012,8012,9512,8012,9572K5
09/06/2022-1,52%-0,2013,0013,0212,9513,0227K9
08/06/2022-1,35%-0,1813,2013,2013,2013,2095K9
07/06/20222,29%0,3013,3813,2813,2813,4015K11
06/06/20220,46%0,0613,0813,3913,0413,4017K10
03/06/2022-0,38%-0,0513,0213,4513,0213,4511K8
02/06/2022-1,73%-0,2313,0713,5013,0713,5031K17
01/06/20220,00%0,0013,3013,3013,3013,308K2
31/05/20220,00%0,0013,3013,5013,3013,504K3
30/05/2022-3,20%-0,4413,3013,8613,3013,8614K10
27/05/20221,85%0,2513,7413,8613,7413,8618K12
26/05/20222,04%0,2713,4913,5813,3513,5812K7
25/05/2022-1,27%-0,1713,2213,7713,2213,7712K9
24/05/2022-0,81%-0,1113,3913,4013,3913,7823K11
23/05/2022-0,37%-0,0513,5013,9113,5014,00159K46
20/05/2022-5,18%-0,7413,5514,2813,5514,28356K48
19/05/20220,49%0,0714,2913,8013,5014,30142K46
18/05/2022-5,20%-0,7814,2214,2114,0514,4889K18
17/05/20224,97%0,7115,0014,2514,2015,00264K14
13/05/20221,35%0,1914,2914,2813,0014,30128K47
12/05/20220,79%0,1114,1013,6613,6514,1281K20
11/05/20221,01%0,1413,9913,9413,9414,50138K20
10/05/2022-1,77%-0,2513,8513,7213,7213,8813K8
09/05/2022-2,76%-0,4014,1013,8613,8614,5017K8
05/05/2022-2,36%-0,3514,5014,5014,5014,5051K1
04/05/20224,36%0,6214,8514,6514,6514,85388K11
03/05/2022-1,86%-0,2714,2315,0014,2315,0052K13
02/05/2022-3,20%-0,4814,5014,5114,5014,7023K9
29/04/20222,96%0,4314,9814,9814,9814,981K1
28/04/20220,00%0,0014,5514,3014,3014,5576K33
27/04/2022-2,35%-0,3514,5514,3214,3114,5548K12
26/04/2022-1,65%-0,2514,9014,9014,9014,907K1
25/04/20223,70%0,5415,1514,9714,9715,30920K11
22/04/20220,76%0,1114,6114,6914,0114,9935K18
20/04/20220,07%0,0114,5014,5014,4514,7062K10
19/04/2022-0,07%-0,0114,4914,5014,4814,5022K7
18/04/20220,14%0,0214,5014,5014,4914,509K6
14/04/2022-0,75%-0,1114,4814,9814,4114,98405K15
13/04/20220,14%0,0214,5914,6014,0614,6097K9
12/04/2022-0,14%-0,0214,5714,8114,3014,8133K14
11/04/20221,67%0,2414,5914,7514,3014,7540K12
07/04/20221,70%0,2414,3514,5314,3314,53129K17
06/04/2022-2,62%-0,3814,1114,1114,1014,1117K4
05/04/2022-0,62%-0,0914,4914,7814,2114,78273K36
04/04/2022-2,80%-0,4214,5814,8714,5614,8840K21
01/04/2022-4,46%-0,7015,0015,5015,0015,50236K50
31/03/20220,64%0,1015,7015,9115,7015,9131K6
30/03/20222,63%0,4015,6015,4815,4816,15763K83
29/03/20220,66%0,1015,2015,4915,2015,4914K8
28/03/20220,00%0,0015,1015,4915,0015,4956K10
25/03/20220,67%0,1015,1015,0015,0015,2077K14
24/03/2022-0,66%-0,1015,0015,0015,0015,20125K7
23/03/20220,33%0,0515,1015,0015,0015,15118K8
22/03/2022-0,33%-0,0515,0515,1115,0515,1650K14
21/03/2022-3,82%-0,6015,1015,3415,0015,50236K38
18/03/202211,35%1,6015,7014,0014,0015,99266K47
17/03/20220,79%0,1114,1013,8013,7514,12145K22
16/03/2022-4,18%-0,6113,9914,2213,8014,2248K9
15/03/20220,48%0,0714,6014,3614,3614,6035K7
14/03/2022-3,07%-0,4614,5314,6314,5314,6323K9
11/03/2022-0,07%-0,0114,9915,0014,2615,00173K9
10/03/20220,00%0,0015,0014,6014,4215,0082K4
09/03/20224,17%0,6015,0015,0015,0015,30211K11
08/03/2022-0,69%-0,1014,4014,2013,8014,4040K9
07/03/2022-3,01%-0,4514,5014,5014,5014,5012K2
04/03/2022-1,52%-0,2314,9514,7614,7614,9818K10
03/03/20221,20%0,1815,1814,8214,8215,2068K5
02/03/20221,69%0,2515,0015,0015,0015,0032K4
25/02/2022-2,32%-0,3514,7515,3014,7515,5463K9
24/02/2022-0,33%-0,0515,1014,5014,5015,1057K9
23/02/2022-0,33%-0,0515,1515,0215,0215,3020K4
22/02/20220,00%0,0015,2015,2515,2015,2534K4
21/02/20220,00%0,0015,2014,9514,9515,3090K9
18/02/2022-2,88%-0,4515,2015,9915,0015,9934K11
17/02/20223,10%0,4715,6515,6314,8115,65293K17
16/02/2022-3,31%-0,5215,1816,0015,1816,0017K7
15/02/20221,29%0,2015,7015,5015,5015,7099K10
14/02/2022-1,27%-0,2015,5015,2315,2315,508K5
11/02/2022-2,48%-0,4015,7015,7015,7015,702K1
10/02/20220,63%0,1016,1015,5315,5216,10112K11
09/02/20227,02%1,0516,0014,9914,9916,00367K52
08/02/20226,79%0,9514,9514,5414,4215,30176K40
07/02/20222,19%0,3014,0014,0013,8014,0011K5
04/02/2022-3,52%-0,5013,7014,2013,5914,2040K15
03/02/2022-1,05%-0,1514,2014,4914,0014,4970K11
02/02/2022-1,03%-0,1514,3514,4813,9014,4836K9
01/02/20222,11%0,3014,5014,2014,0014,5075K17
31/01/2022-1,32%-0,1914,2014,3914,2014,396K4
28/01/20223,90%0,5414,3914,2614,0914,45105K16
27/01/20220,00%0,0013,8514,2113,8514,4438K16
26/01/2022-1,84%-0,2613,8514,5113,8514,5117K9
25/01/20221,88%0,2614,1113,4613,3914,1116K9
24/01/2022-8,70%-1,3213,8514,7213,8514,727K3
21/01/2022-2,69%-0,4215,1715,2114,6715,2144K11
20/01/2022-2,56%-0,4115,5915,7015,5115,7037K11
19/01/2022-4,13%-0,6916,0016,1915,2016,19108K30
18/01/202211,27%1,6916,6915,4415,4416,80289K37
17/01/20221,15%0,1715,0014,4914,4915,0040K7
14/01/20227,46%1,0314,8313,8313,8314,8352K12
13/01/2022-2,47%-0,3513,8014,1513,7514,2025K6
12/01/20222,54%0,3514,1513,5213,5014,1540K16
11/01/20221,47%0,2013,8013,9913,8014,0025K9
10/01/2022-6,14%-0,8913,6014,0013,6014,0015K4
07/01/20220,84%0,1214,4914,0013,9914,4913K6
06/01/2022-3,17%-0,4714,3713,9513,9514,373K2
04/01/2022-0,07%-0,0114,8414,8414,8414,843K1
03/01/20220,00%0,0014,8514,8514,8514,8570K9
30/12/2021-0,93%-0,1414,8514,8614,8114,86125K16
29/12/20210,33%0,0514,9915,3814,9015,4927K9
28/12/2021-0,99%-0,1514,9415,5414,8215,5420K8
27/12/2021-0,72%-0,1115,0915,3015,0115,4521K9
23/12/2021-0,72%-0,1115,2015,3915,2015,4031K8
22/12/20211,39%0,2115,3115,0015,0015,3123K3
21/12/2021-0,33%-0,0515,1015,1014,8515,3056K11
20/12/2021-0,98%-0,1515,1515,2915,1015,3029K10
17/12/20213,38%0,5015,3015,2415,0515,3059K21
16/12/2021-0,47%-0,0714,8015,3114,6215,3113K7
15/12/2021-6,12%-0,9714,8715,8814,8715,8997K27
14/12/20215,60%0,8415,8415,0415,0015,93213K45
13/12/20211,08%0,1615,0014,9614,8515,49141K26
10/12/2021--14,8414,4614,0514,9372K29


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito