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
18/10/2021-0,31%-0,0515,8515,8415,8415,858K5
15/10/2021-0,31%-0,0515,9015,9415,9015,958K5
14/10/20210,00%0,0015,9515,7615,7615,9510K2
13/10/20210,38%0,0615,9515,9015,9015,9510K2
11/10/2021-0,06%-0,0115,8915,9015,1015,9026K7
08/10/20217,29%1,0815,9015,0015,0016,0037K14
07/10/2021-4,57%-0,7114,8215,5514,8215,5533K14
06/10/20210,19%0,0315,5316,1915,5216,1914K9
05/10/2021-3,06%-0,4915,5015,5015,5015,6519K8
04/10/20210,25%0,0415,9915,9515,9016,0018K6
01/10/2021-3,27%-0,5415,9515,5015,5016,3026K10
30/09/20210,00%0,0016,4916,5016,0016,50141K18
29/09/20212,74%0,4416,4916,0616,0016,49104K25
28/09/20210,38%0,0616,0515,9915,9916,05107K17
27/09/20213,50%0,5415,9915,5015,5016,0030K11
24/09/20210,00%0,0015,4515,0015,0015,4515K9
23/09/20213,00%0,4515,4515,2514,9015,49123K26
22/09/20213,31%0,4815,0014,8014,7015,0061K14
21/09/20210,14%0,0214,5214,5514,3814,7022K10
20/09/2021-0,68%-0,1014,5014,5114,4314,5372K12
17/09/2021-2,01%-0,3014,6014,8714,6014,8719K6
15/09/20211,02%0,1514,9014,8014,8014,904K3
14/09/20213,15%0,4514,7514,5014,5014,7910K7
13/09/20212,58%0,3614,3014,0014,0014,3050K22
10/09/20212,50%0,3413,9413,6113,6013,9540K14
09/09/2021-2,86%-0,4013,6013,5013,5014,0099K24
08/09/2021-3,38%-0,4914,0014,3014,0014,3014K2
06/09/2021-0,07%-0,0114,4914,5514,3514,5526K7
03/09/20211,40%0,2014,5014,2614,2614,5033K8
02/09/2021-2,72%-0,4014,3014,4114,2014,5069K16
01/09/2021-0,68%-0,1014,7014,5014,5014,70166K18
31/08/2021-1,33%-0,2014,8014,9014,7014,9516K5
30/08/20210,67%0,1015,0014,9014,8115,4994K20
27/08/2021-0,07%-0,0114,9014,9014,9014,909K2
26/08/20210,00%0,0014,9114,9014,9014,917K3
25/08/2021-0,27%-0,0414,9114,9514,9114,954K3
24/08/20210,34%0,0514,9514,9014,9015,2081K20
23/08/2021-2,17%-0,3314,9015,1414,9015,1460K16
20/08/2021-0,07%-0,0115,2315,2014,5015,30107K23
19/08/2021-79,45%-58,9115,2415,1015,1015,2526K8
17/08/2021-1,79%-1,3574,1574,5074,1575,00119K7
16/08/2021-4,90%-3,8975,5076,0075,5076,0053K6
12/08/2021-5,30%-4,4479,3982,4279,3982,4216K2
11/08/20211,80%1,4883,8383,8383,8383,8325K2
10/08/20210,00%0,0082,3578,0978,0982,3516K2
09/08/20212,94%2,3582,3582,3582,3582,358K1
06/08/20212,56%2,0080,0080,0080,0080,008K1
03/08/2021-2,26%-1,8078,0078,0178,0078,0139K3
30/07/2021-2,86%-2,3579,8080,0079,8080,0072K3
29/07/20213,72%2,9582,1580,0080,0082,1533K3
28/07/2021-1,00%-0,8079,2079,5079,2080,0095K5
27/07/20210,00%0,0080,0082,3580,0082,35121K5
26/07/2021-1,23%-1,0080,0080,0580,0080,0516K2
23/07/2021-1,22%-1,0081,0080,0080,0081,0088K3
22/07/20212,47%1,9882,0081,0081,0082,0033K4
20/07/2021-1,21%-0,9880,0281,5080,0281,5024K2
19/07/2021-0,14%-0,1181,0081,0081,0081,0016K1
16/07/2021-1,70%-1,4081,1181,0181,0181,1141K5
14/07/2021-0,23%-0,1982,5182,5082,5082,5149K5
13/07/20210,55%0,4582,7082,3182,3183,5974K7
12/07/2021-2,89%-2,4582,2584,7082,2584,97260K13
06/07/20210,24%0,2084,7084,9784,7084,971M4
05/07/20211,56%1,3084,5082,2082,2084,9784K8
02/07/20210,24%0,2083,2083,1083,1084,0067K7
01/07/20210,01%0,0183,0080,6080,0083,37468K29
30/06/20216,40%4,9982,9982,0280,0583,00493K28
29/06/20210,91%0,7078,0077,9977,9978,0078K3
28/06/20210,00%0,0077,3076,5176,5077,50154K10
25/06/2021-0,26%-0,2077,3077,5677,3077,56124K12
24/06/2021-1,90%-1,5077,5079,1177,5079,20111K9
23/06/2021-2,47%-2,0079,0079,0179,0079,0147K2
21/06/20212,53%2,0081,0079,9779,9781,0064K4
18/06/20210,00%0,0079,0079,0079,0079,0016K1
17/06/2021-1,25%-1,0079,0079,9079,0079,9032K3
16/06/20210,13%0,1080,0080,0078,0080,00111K7
14/06/20212,44%1,9079,9078,8078,8079,90135K9
11/06/2021-1,14%-0,9078,0077,0077,0078,0016K2
10/06/20214,09%3,1078,9078,0575,3079,9455K7
09/06/2021-0,39%-0,3075,8077,0075,3578,08136K7
08/06/20210,53%0,4076,1073,9173,9076,1022K3
07/06/20211,47%1,1075,7075,7875,6975,7823K3
04/06/20210,13%0,1074,6074,5074,5075,0052K7
02/06/20211,24%0,9174,5073,7073,6174,5159K8
01/06/2021-0,55%-0,4173,5973,5973,5973,597K1
31/05/2021-1,33%-1,0074,0075,0073,0075,0067K9
28/05/2021-0,13%-0,1075,0075,0075,0075,008K1
27/05/20211,90%1,4075,1074,0074,0075,1045K6
26/05/2021-1,33%-0,9973,7072,6372,1273,8995K13
25/05/20210,00%0,0074,6974,6974,6974,6915K2
24/05/20213,74%2,6974,6972,0572,0574,6922K3
21/05/2021-0,70%-0,5172,0072,5072,0072,50138K4
20/05/2021-0,67%-0,4972,5172,5172,5172,5115K2
19/05/20210,69%0,5073,0072,5072,5073,0022K3
18/05/2021-0,68%-0,5072,5072,9072,5072,90116K4
17/05/2021-2,08%-1,5573,0074,0172,9074,01279K16
14/05/20210,07%0,0574,5578,0074,5578,00109K7
12/05/2021-2,61%-2,0074,5077,0074,5077,0090K8
05/05/2021-1,90%-1,4876,5077,5075,0077,5054K4
04/05/20212,94%2,2377,9875,7575,7578,0062K5
03/05/20211,00%0,7575,7575,0075,0075,7530K4
30/04/2021-1,32%-1,0075,0075,5075,0076,3198K11
26/04/20212,67%1,9876,0075,4575,4576,0015K2
23/04/2021-1,31%-0,9874,0275,0074,0275,0282K7
22/04/20210,00%0,0075,0075,0075,0075,0015K1
20/04/20210,00%0,0075,0075,0075,0075,0038K2
19/04/20210,00%0,0075,0074,9974,0075,0030K4
16/04/20210,00%0,0075,0075,0075,0075,008K1
14/04/2021-0,33%-0,2575,0075,0075,0075,0022K1
13/04/20210,40%0,3075,2576,0074,8076,00113K14
12/04/2021-0,05%-0,0474,9574,9974,9574,9915K2
08/04/20211,32%0,9874,9972,5172,5174,9937K4
07/04/2021-1,31%-0,9874,0175,9974,0175,9930K4
06/04/20214,15%2,9974,9975,9974,9975,9915K2
05/04/20213,60%2,5072,0071,9971,9972,0014K2
01/04/2021-0,71%-0,5069,5070,0069,5070,5077K4
31/03/2021-0,71%-0,5070,0070,0070,0070,0014K2
30/03/20210,00%0,0070,5070,5070,5070,5021K1
26/03/20212,37%1,6370,5073,0069,9973,4872K10
24/03/20211,13%0,7768,8768,0067,0769,9369K10
23/03/2021-6,71%-4,9068,1072,5068,1072,5064K7
22/03/20212,82%2,0073,0071,0071,0073,00108K6
19/03/20211,43%1,0071,0071,0071,0071,0021K2
18/03/20212,94%2,0070,0068,8368,8371,0035K5
17/03/2021-4,90%-3,5068,0069,5268,0070,50131K14
16/03/20212,14%1,5071,5070,0070,0071,5078K7
15/03/2021-2,10%-1,5070,0070,1070,0070,1035K4
12/03/2021-0,69%-0,5071,5071,5071,5071,5043K1
11/03/20214,33%2,9972,0071,9071,9072,0022K3
10/03/20210,00%0,0069,0170,4969,0170,5049K5
09/03/2021-4,15%-2,9969,0169,0069,0069,0141K5
08/03/20210,00%0,0072,0070,5069,0072,0056K5
05/03/2021-1,55%-1,1372,0072,0172,0072,0136K2
04/03/20212,28%1,6373,1372,0072,0073,1365K4
03/03/2021--71,5071,5071,4971,5036K4


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito