papéis
login
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
30/11/20200,15%0,1173,9975,8072,0075,80148K13
27/11/20205,53%3,8773,8871,5071,5073,88212K21
26/11/2020-6,01%-4,4870,0174,4970,0175,00740K60
25/11/2020-0,01%-0,0174,4974,4974,4974,4930K3
24/11/20200,68%0,5074,5074,1074,1074,5037K3
23/11/2020-0,67%-0,5074,0073,7573,0274,0044K4
20/11/2020-0,03%-0,0274,5074,5073,0074,8745K5
19/11/2020-0,51%-0,3874,5274,9174,5274,9130K4
18/11/2020-0,19%-0,1474,9075,0074,9076,0098K13
17/11/20200,04%0,0375,0476,0075,0476,5083K10
16/11/2020-3,19%-2,4775,0176,0174,5676,01211K24
13/11/2020-1,92%-1,5277,4881,7476,0081,74217K26
12/11/2020-1,25%-1,0079,0080,0079,0080,0087K9
11/11/2020-4,18%-3,4980,0081,0980,0081,5065K8
10/11/2020-0,73%-0,6183,4983,4983,4983,4917K2
09/11/20200,13%0,1184,1084,0083,0084,10117K10
06/11/20200,95%0,7983,9983,9983,9983,998K1
05/11/2020-0,48%-0,4083,2084,2083,2084,2033K2
04/11/2020-0,48%-0,4083,6085,0083,6085,0017K2
03/11/2020-3,95%-3,4584,0087,4584,0087,4543K5
30/10/202011,40%8,9587,4578,5077,0087,4589K10
29/10/2020-3,60%-2,9378,5074,0074,0078,50371K22
28/10/20200,00%0,0081,4381,4381,4381,438K1
27/10/2020-5,53%-4,7781,4386,2581,4386,99289K30
26/10/2020-7,31%-6,8086,2091,0084,0092,00697K74
23/10/20203,33%3,0093,0091,2090,0594,50204K19
22/10/2020-14,27%-14,9890,00102,0087,50102,00803K55
20/10/20201,53%1,58104,98101,00101,00104,9831K3
14/10/20200,42%0,43103,40103,00103,00103,4052K4
13/10/2020-1,91%-2,00102,97100,01100,00102,97111K11
09/10/20200,00%0,00104,97104,97104,97104,9721K2
08/10/20204,98%4,98104,9798,0096,60104,97158K16
07/10/20204,03%3,8799,99100,0099,99100,0030K3
06/10/2020-2,92%-2,8996,12100,0096,12100,00119K7
02/10/2020-2,84%-2,8999,01100,7099,01100,7040K4
30/09/2020-0,10%-0,10101,90105,0098,00105,00259K15
29/09/2020-2,85%-2,99102,00102,00100,00102,00252K12
25/09/2020-2,39%-2,57104,99107,56103,01108,50106K8
24/09/2020-8,05%-9,42107,56107,91107,50112,00510K38
23/09/20203,07%3,48116,98113,00113,00116,9846K4
22/09/20201,34%1,50113,50111,00111,00113,5067K4
21/09/20200,00%0,00112,00110,01108,00112,00122K10
18/09/2020-4,59%-5,39112,00115,00112,00115,0068K6
17/09/2020-0,52%-0,61117,39116,99115,18117,4493K7
14/09/2020-5,60%-7,00118,00120,50116,00121,99514K31
11/09/20204,17%5,00125,00121,00121,00125,0037K3
10/09/2020-3,23%-4,00120,00118,00118,00120,00274K16
08/09/2020-1,81%-2,28124,00128,00123,50128,00100K8
01/09/2020-0,81%-1,03126,28125,01125,01126,3050K4
31/08/2020-1,69%-2,19127,31125,00125,00127,3125K2
27/08/20206,11%7,46129,50121,78121,77129,95307K23
26/08/2020-2,37%-2,96122,04121,77121,77124,0049K4
25/08/20200,81%1,01125,00125,00125,00125,0012K1
24/08/20200,00%0,00123,99123,99123,99123,9912K1
21/08/20201,40%1,71123,99123,99123,99123,9912K1
19/08/2020-1,78%-2,22122,28122,28122,28122,2812K1
18/08/20203,36%4,05124,50126,00122,00126,0050K4
17/08/2020-5,16%-6,55120,45120,60117,00120,6060K5
14/08/20201,60%2,00127,00121,01121,01129,95125K9
13/08/20201,63%2,00125,00123,00123,00125,0037K3
12/08/2020-1,69%-2,11123,00128,12123,00128,12174K10
11/08/2020-3,76%-4,89125,11129,97125,11129,9839K3
10/08/20200,00%0,00130,00133,31126,00133,31144K11
07/08/2020-1,52%-2,00130,00134,98130,00134,9839K3
06/08/20200,00%0,00132,00130,01126,80132,00104K8
05/08/2020-2,94%-4,00132,00133,00131,00133,0053K4
04/08/2020-1,43%-1,98136,00133,96133,02136,8581K6
03/08/20200,00%0,00137,98137,98137,98137,9814K1
31/07/20206,96%8,98137,98130,00130,00139,00121K8
30/07/2020-0,85%-1,10129,00130,00129,00130,0065K3
29/07/20200,15%0,20130,10131,00129,90131,0078K5
28/07/20200,70%0,90129,90128,58125,01132,5091K7
24/07/2020-0,77%-1,00129,00129,90129,00130,00182K11
23/07/20208,33%10,00130,00128,00125,51130,0064K5
22/07/20203,45%4,00120,00117,00117,00120,00131K10
21/07/20200,17%0,20116,00116,00116,00122,00370K19
20/07/20208,22%8,80115,80110,00110,00120,00228K15
17/07/20204,12%4,23107,00104,49104,49107,00275K17
16/07/20203,18%3,17102,7799,8099,80103,00225K19
15/07/20202,80%2,7199,6096,8995,1299,63188K18
14/07/20202,82%2,6696,8997,8996,8997,8978K6
13/07/2020-2,85%-2,7694,2395,7694,2395,7638K4
10/07/20201,18%1,1396,9997,9996,0198,99107K9
09/07/20200,91%0,8695,8694,0192,4195,86226K21
08/07/2020-0,52%-0,5095,0097,4095,0099,00732K25
07/07/20200,53%0,5095,5095,0093,0098,00947K29
06/07/20203,37%3,1095,0091,0091,0095,00225K23
03/07/20205,03%4,4091,9090,0090,0094,68402K39
02/07/20200,00%0,0087,5087,5087,5087,509K1
01/07/2020-1,69%-1,5087,5087,0086,9987,5044K5
30/06/20200,00%0,0089,0089,0089,0089,0018K1
29/06/20201,14%1,0089,0088,0084,0389,00130K14
26/06/2020-4,01%-3,6888,0088,0088,0088,009K1
24/06/20202,42%2,1791,6889,5089,5091,6818K2
23/06/2020-0,53%-0,4889,5193,6589,5193,8065K6
22/06/2020-3,24%-3,0189,9990,0088,0090,0054K6
19/06/20200,70%0,6593,0092,4090,0093,7982K8
18/06/2020-0,11%-0,1092,3591,0090,0092,3555K4
17/06/20202,72%2,4592,4592,4592,4592,459K1
16/06/20205,26%4,5090,0098,7890,0098,7856K6
15/06/2020-2,72%-2,3985,5084,0084,0089,4686K9
12/06/2020-3,42%-3,1187,8986,0185,4189,99158K16
10/06/2020-0,54%-0,4991,0091,0091,0091,009K1
09/06/2020-0,55%-0,5191,4991,8991,4991,8955K6
08/06/2020-1,08%-1,0092,0093,1092,0094,9975K5
05/06/2020-2,67%-2,5593,0099,4093,0099,40268K19
04/06/20201,88%1,7695,5595,0095,0097,00240K17
03/06/202015,26%12,4293,7983,0183,0193,79881K51
02/06/202015,42%10,8781,3771,9871,9882,00289K33
01/06/20201,29%0,9070,5068,6368,6070,69309K28
29/05/20201,87%1,2869,6068,5068,5069,6069K9
28/05/20200,03%0,0268,3268,3266,8568,3288K11
27/05/2020-2,84%-2,0068,3070,0068,0070,0055K8
26/05/20201,41%0,9870,3068,5568,5570,3056K8
25/05/2020-0,97%-0,6869,3273,0069,3273,0078K11
22/05/20201,74%1,2070,0070,0070,0070,007K1
21/05/2020-3,78%-2,7068,8067,0167,0171,4069K10
20/05/2020-0,69%-0,5071,5070,0070,0071,9836K5
18/05/2020-3,10%-2,3072,0070,3470,3472,9950K7
14/05/20200,46%0,3474,3073,9073,9074,3052K6
11/05/2020-0,46%-0,3473,9668,1168,1173,9671K10
08/05/20201,78%1,3074,3065,6865,6874,3063K9
05/05/20204,29%3,0073,0070,0070,0073,0057K6
30/04/20200,72%0,5070,0065,5065,5070,00190K25
29/04/20202,22%1,5169,5068,8068,8069,5014K2
27/04/20209,96%6,1667,9961,8361,8168,0052K8
24/04/2020-0,43%-0,2761,8362,0061,8362,0025K4
23/04/20200,44%0,2762,1063,8862,1065,00180K15
22/04/2020-1,07%-0,6761,8362,5561,8362,5531K5
20/04/20204,17%2,5062,5060,0059,5562,9997K10
17/04/20200,00%0,0060,0062,0060,0063,0073K10
16/04/2020-6,25%-4,0060,0065,0059,7065,01258K27
15/04/2020-8,57%-6,0064,0065,0064,0065,0032K3
09/04/2020--70,0069,3569,3570,0070K5


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito