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
26/02/2021-1,20%-0,9074,1075,0074,1075,0022K3
25/02/20212,04%1,5075,0075,0075,0075,0015K1
24/02/2021-1,34%-1,0073,5073,5073,5073,5015K1
23/02/20211,22%0,9074,5073,0073,0074,5052K3
22/02/2021-4,42%-3,4073,6074,0072,0074,0095K13
19/02/20210,65%0,5077,0076,1075,5077,0068K6
17/02/2021-1,80%-1,4076,5077,0376,5077,03115K7
12/02/2021-0,31%-0,2477,9078,0077,5078,0070K6
11/02/20210,01%0,0178,1478,1478,1478,148K1
10/02/2021-3,54%-2,8778,1380,0878,1380,08232K11
09/02/2021-1,70%-1,4081,0080,1280,1281,4024K3
08/02/20210,00%0,0082,4082,4082,4082,4016K1
05/02/2021-1,32%-1,1082,4082,5082,4082,5016K2
04/02/20210,72%0,6083,5083,0082,5083,5075K8
03/02/2021-0,06%-0,0582,9083,0081,5983,0074K8
02/02/20210,00%0,0082,9581,9081,9082,9525K2
01/02/2021-0,06%-0,0582,9582,9981,7182,9941K5
29/01/2021-0,59%-0,4983,0083,1583,0083,4825K3
28/01/2021-0,01%-0,0183,4981,5280,0083,4965K8
27/01/2021-0,67%-0,5683,5083,2581,5085,60303K36
26/01/2021-2,82%-2,4484,0685,0084,0686,0051K5
22/01/20212,73%2,3086,5083,5583,5286,5034K3
21/01/2021-2,09%-1,8084,2086,0083,5286,0043K3
20/01/20210,00%0,0086,0086,0084,9886,0077K6
19/01/20210,58%0,5086,0085,3385,3386,0043K3
18/01/20210,00%0,0085,5085,5085,5085,5017K1
15/01/2021-1,16%-1,0085,5085,0083,6085,50212K17
13/01/20215,49%4,5086,5081,4881,4886,50102K9
12/01/20211,23%1,0082,0082,0082,0082,0041K5
11/01/2021-3,56%-2,9981,0081,2681,0081,2665K7
08/01/20211,19%0,9983,9983,5083,5084,0034K4
07/01/20210,61%0,5083,0082,5081,0083,00115K13
06/01/20210,26%0,2182,5082,5082,5082,5016K1
05/01/20210,35%0,2982,2981,0081,0082,2965K8
04/01/2021-5,17%-4,4782,0083,6282,0084,00258K24
30/12/20202,94%2,4786,4784,9684,0186,47300K21
29/12/20203,70%3,0084,0083,0082,9084,0092K10
28/12/20201,24%0,9981,0080,0580,0582,0024K3
23/12/20200,01%0,0180,0180,9980,0181,0048K6
22/12/2020-2,20%-1,8080,0080,0078,0180,0056K7
21/12/2020-3,44%-2,9181,8082,0380,0082,0357K7
17/12/20203,29%2,7084,7185,5084,7185,5034K3
16/12/2020-3,52%-2,9982,0184,7782,0184,7793K10
15/12/20203,66%3,0085,0082,0082,0085,0041K5
14/12/20205,13%4,0082,0077,9977,9983,10238K15
11/12/20201,34%1,0378,0078,0078,0078,01203K8
10/12/20201,28%0,9776,9776,0076,0076,9761K5
09/12/20200,00%0,0076,0076,0076,0076,0076K1
08/12/2020-0,33%-0,2576,0076,5075,0076,50204K7
07/12/20200,54%0,4176,2575,8575,8576,2553K2
04/12/20200,85%0,6475,8475,5075,5075,8530K4
03/12/20200,40%0,3075,2075,0074,5076,24158K13
02/12/20202,18%1,6074,9075,0074,9075,87173K14
01/12/2020-0,93%-0,6973,3074,0073,3075,0089K9
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
15/07/2020--99,6096,8995,1299,63188K18


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito