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
12/12/2019-1,36%-1,50108,50108,50108,50108,5033K3
11/12/20190,00%0,00110,00110,00109,20110,0055K3
10/12/20190,00%0,00110,00110,00110,00110,0022K1
09/12/20190,89%0,97110,00109,50109,50110,0077K6
06/12/2019-0,88%-0,97109,03112,00109,03112,00133K5
05/12/2019-3,51%-4,00110,00110,87110,00110,87154K10
04/12/20191,09%1,23114,00114,00114,00114,0034K2
03/12/20190,69%0,77112,77115,00110,29115,0034K3
02/12/2019-0,88%-1,00112,00112,00112,00112,0011K1
29/11/20191,85%2,05113,00113,00113,00113,1034K3
28/11/2019-0,05%-0,05110,95110,95110,95110,9511K1
27/11/2019-1,33%-1,50111,00111,00111,00111,0011K1
26/11/2019-3,02%-3,50112,50115,00112,50115,0091K8
22/11/20193,57%4,00116,00117,47115,50117,48151K4
21/11/20191,82%2,00112,00110,00110,00112,0022K2
19/11/20190,00%0,00110,00110,01110,00110,0122K2
18/11/20195,77%6,00110,00108,01108,01110,00121K8
14/11/20190,00%0,00104,00103,50103,50104,0021K2
13/11/20192,97%3,00104,00104,96104,00105,00115K6
11/11/2019-0,01%-0,01101,00100,01100,01103,99132K5
07/11/20190,00%0,00101,01103,99101,01103,9961K2
06/11/2019-2,88%-2,99101,01101,01101,01101,0110K1
05/11/20192,96%2,99104,00104,00104,00104,0010K1
04/11/2019-0,48%-0,49101,01101,05101,01101,0540K2
01/11/20190,49%0,49101,50104,00101,50104,0021K2
31/10/2019-0,97%-0,99101,01101,01101,01101,0110K1
30/10/2019-2,86%-3,00102,00104,00102,00104,0062K4
29/10/2019-0,01%-0,01105,00105,00105,00105,0010K1
28/10/20190,00%0,00105,01105,01105,01105,0111K1
25/10/20191,95%2,01105,01103,00103,00105,2673K5
24/10/2019-1,90%-2,00103,00104,01103,00104,0172K7
23/10/201910,53%10,00105,0095,0095,00105,00240K21
22/10/20195,57%5,0195,0094,9894,0095,00256K16
21/10/2019-4,27%-4,0189,9993,9986,0094,0080K9
18/10/20191,06%0,9994,0094,0094,0094,009K1
17/10/20190,01%0,0193,0193,0093,0093,0128K3
16/10/2019-1,06%-1,0093,0093,5093,0093,5028K3
15/10/20191,08%1,0094,0094,0094,0094,009K1
14/10/20190,00%0,0093,0093,0093,0093,0019K2
11/10/20193,33%3,0093,0091,5091,5095,00141K7
10/10/20194,64%3,9990,0086,0186,0190,0018K2
09/10/20193,01%2,5186,0188,9886,0195,0063K7
08/10/20190,59%0,4983,5083,5083,5083,508K1
07/10/20190,00%0,0083,0184,1082,9084,1067K7
04/10/20191,23%1,0183,0182,5182,5183,0117K2
03/10/2019-3,53%-3,0082,0082,5082,0082,5016K2
02/10/2019-11,55%-11,1085,0085,0085,0085,008K1
01/10/201921,65%17,1096,1081,9081,9096,1090K9
30/09/2019-1,25%-1,0079,0079,5076,2180,00135K14
27/09/20194,56%3,4980,0078,0078,0080,0032K3
26/09/20193,39%2,5176,5180,0075,0080,0078K8
25/09/20190,68%0,5074,0073,5073,5075,6930K4
24/09/20190,68%0,5073,5073,0073,0073,5029K4
23/09/2019-1,82%-1,3573,0074,9972,0174,99132K12
20/09/2019-4,68%-3,6574,3574,9874,3575,0045K6
19/09/2019-1,12%-0,8878,0078,0078,0078,0039K4
18/09/20193,79%2,8878,8876,0076,0080,8962K4
17/09/2019-1,30%-1,0076,0076,0276,0076,0246K4
13/09/2019-2,53%-2,0077,0077,0077,0077,0038K3
12/09/20191,30%1,0179,0077,9977,9979,0023K3
10/09/2019-2,63%-2,1177,9976,0376,0377,9938K5
09/09/20190,19%0,1580,1080,1080,1080,108K1
06/09/2019-0,55%-0,4479,9579,9579,9579,958K1
05/09/2019-1,24%-1,0180,3980,3980,3080,3932K4
04/09/2019-1,75%-1,4581,4081,5081,4081,5016K2
02/09/20193,36%2,6982,8580,1780,1782,8965K8
30/08/2019-4,11%-3,4480,1682,2080,1682,20123K6
29/08/2019-3,91%-3,4083,6086,0183,5187,00119K14
28/08/2019-2,79%-2,5087,0085,0585,0587,0060K6
27/08/2019-0,56%-0,5089,5090,0083,3090,0079K7
26/08/20192,27%2,0090,0089,0086,1290,00212K17
23/08/2019-5,88%-5,5088,0087,6087,6091,0098K10
22/08/2019-6,03%-6,0093,5099,4093,5099,4039K3
21/08/20190,51%0,5099,5098,0092,50103,50429K33
20/08/201910,00%9,0099,0090,0090,0099,00140K12
19/08/2019-1,10%-1,0090,0089,3089,3090,0099K7
16/08/2019-4,71%-4,5091,00100,0091,00100,00183K17
15/08/2019-6,37%-6,5095,50108,0095,50108,00133K9
14/08/2019-3,77%-4,00102,00100,0089,29105,00800K59
13/08/20190,00%0,00106,00106,00106,00106,0011K1
12/08/2019-1,40%-1,50106,00110,00106,00113,0066K6
09/08/20192,38%2,50107,50103,00102,00114,50161K15
08/08/2019-2,79%-3,01105,00105,00105,00105,0010K1
07/08/20192,88%3,02108,01108,01108,01108,0111K1
06/08/2019-0,01%-0,01104,99104,99104,99104,9910K1
05/08/2019-2,79%-3,01105,00100,17100,17105,0061K5
02/08/20190,00%0,00108,01108,01108,01108,0111K1
01/08/2019-1,81%-1,99108,01110,00108,00110,0065K5
30/07/2019-1,78%-1,99110,00110,00110,00110,0022K2
29/07/20191,46%1,61111,99112,15111,99112,1522K2
26/07/20190,01%0,01110,38110,38110,38110,3811K1
25/07/2019-4,84%-5,61110,37112,99110,37112,9956K4
24/07/20190,00%0,00115,98115,98115,98115,9812K1
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


*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