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
22/07/20243,17%0,206,516,496,496,5110K5
19/07/20241,77%0,116,316,456,316,4611K7
18/07/2024-4,62%-0,306,206,356,016,3577K35
17/07/2024-1,52%-0,106,506,656,406,9081K32
16/07/2024-0,75%-0,056,606,606,606,607K1
15/07/2024-1,04%-0,076,656,526,526,6535K12
12/07/20240,15%0,016,726,726,726,724K1
11/07/20245,67%0,366,716,716,716,717K4
10/07/2024-0,94%-0,066,356,406,326,6056K19
09/07/20243,39%0,216,416,266,266,6119K6
08/07/2024-3,88%-0,256,206,456,206,457K7
05/07/2024-4,02%-0,276,456,726,456,728K4
04/07/20243,38%0,226,726,726,706,725K5
01/07/20240,00%0,006,506,506,506,503K3
28/06/20240,00%0,006,506,716,506,7211K6
27/06/20244,00%0,256,506,256,256,5018K8
26/06/20240,97%0,066,256,256,246,2515K8
25/06/2024-3,43%-0,226,196,406,196,403K4
24/06/2024-4,33%-0,296,416,706,416,706K9
20/06/20243,88%0,256,706,706,706,706701
18/06/2024-4,44%-0,306,456,456,456,454K2
14/06/20240,45%0,036,756,746,746,7511K4
13/06/20243,23%0,216,726,686,686,8511K9
12/06/20240,93%0,066,516,706,446,7122K12
11/06/20240,78%0,056,456,406,406,4525K4
10/06/20243,39%0,216,406,246,196,5068K40
07/06/2024-9,24%-0,636,196,976,196,9719K13
06/06/20243,65%0,246,826,706,507,0097K38
05/06/20246,13%0,386,586,506,456,5822K17
04/06/2024-5,78%-0,386,206,406,206,4050K18
03/06/2024-4,64%-0,326,586,726,506,7332K18
31/05/2024-2,82%-0,206,907,006,907,008K6
29/05/20242,16%0,157,107,087,087,1021K7
28/05/2024-2,80%-0,206,957,186,857,1823K17
27/05/2024-6,78%-0,527,157,437,147,4391K38
24/05/20245,07%0,377,677,247,247,9051K19
23/05/2024-3,69%-0,287,307,507,307,5019K4
22/05/20242,43%0,187,587,507,507,5822K7
21/05/2024-2,37%-0,187,407,507,297,5041K17
20/05/2024-0,66%-0,057,587,837,588,1682K38
17/05/2024-0,91%-0,077,637,707,537,7029K20
16/05/2024-3,63%-0,297,707,607,557,70151K34
15/05/2024-0,12%-0,017,998,007,998,008K8
14/05/2024-1,72%-0,148,007,787,778,0041K17
13/05/20241,88%0,158,147,997,908,1425K13
10/05/2024-3,15%-0,267,998,017,998,0124K3
09/05/202411,49%0,858,257,407,408,2550K29
08/05/2024-5,73%-0,457,407,527,207,5216K14
07/05/2024-0,63%-0,057,857,717,597,8721K17
06/05/2024-1,25%-0,107,908,007,908,0027K10
03/05/20240,38%0,038,008,247,828,3344K23
02/05/2024-5,12%-0,437,978,407,978,4018K11
30/04/20241,94%0,168,408,247,918,4028K17
29/04/20240,12%0,018,248,238,238,242K2
26/04/20244,71%0,378,237,777,778,236K5
25/04/2024-0,63%-0,057,867,907,867,902K3
24/04/2024-1,00%-0,087,917,957,917,959K8
23/04/2024-1,72%-0,147,998,067,958,27127K24
22/04/2024-8,75%-0,788,138,318,108,3140K28
19/04/20240,00%0,008,918,898,898,913K3
17/04/20240,00%0,008,918,918,918,918911
16/04/2024-0,11%-0,018,918,918,918,912K2
15/04/20247,47%0,628,928,308,308,9265K24
12/04/2024-3,26%-0,288,308,588,008,5833K13
11/04/20240,00%0,008,588,248,058,5833K10
10/04/20248,06%0,648,588,007,899,2094K52
09/04/2024-7,89%-0,687,948,577,928,5757K41
08/04/2024-4,22%-0,388,628,628,508,9341K19
05/04/20240,00%0,009,008,718,169,0033K14
04/04/20240,67%0,069,008,948,809,0014K7
03/04/2024-1,76%-0,168,949,288,949,5098K15
01/04/2024-3,09%-0,299,109,298,919,2924K16
28/03/20244,45%0,409,398,998,909,39112K21
27/03/20244,78%0,418,998,458,458,9929K13
26/03/20244,13%0,348,588,018,018,587K4
25/03/20240,00%0,008,248,248,248,242K2
22/03/2024-3,40%-0,298,248,248,248,242K3
21/03/2024-0,47%-0,048,538,648,248,6518K15
20/03/20246,46%0,528,578,588,058,5867K34
19/03/20244,14%0,328,057,777,778,57103K53
18/03/202420,03%1,297,736,626,628,80335K151
15/03/2024-4,02%-0,276,446,556,446,555K4
14/03/20241,82%0,126,716,676,676,8022K14
12/03/20245,27%0,336,596,316,316,594K5
11/03/2024-2,49%-0,166,266,426,266,4518K4
08/03/20243,55%0,226,426,156,026,6928K18
07/03/20240,16%0,016,206,206,206,201K2
06/03/2024-0,16%-0,016,196,216,186,3816K13
05/03/2024-0,80%-0,056,206,266,206,4016K11
04/03/2024-6,02%-0,406,256,656,256,6536K20
01/03/20242,31%0,156,656,606,606,6521K6
29/02/2024-0,46%-0,036,506,536,506,7323K11
28/02/20240,31%0,026,536,516,516,531K2
27/02/2024-0,15%-0,016,516,726,516,9486K17
26/02/2024-2,69%-0,186,526,806,446,8015K6
23/02/20241,52%0,106,706,706,706,709K2
22/02/2024-1,49%-0,106,606,906,606,9017K9
21/02/20242,13%0,146,706,706,706,704K1
20/02/20240,61%0,046,566,726,566,724K4
19/02/2024-3,98%-0,276,526,536,506,659K9
16/02/20240,59%0,046,796,996,556,9924K14
15/02/20240,00%0,006,756,766,756,7624K7
14/02/2024-2,17%-0,156,756,756,756,754K2
09/02/20240,00%0,006,906,716,626,9216K10
08/02/2024-9,69%-0,746,907,656,907,6583K42
07/02/2024-2,43%-0,197,647,837,617,8347K13
06/02/2024-0,25%-0,027,837,837,837,8416K3
05/02/2024-1,26%-0,107,857,877,857,878K3
02/02/20241,40%0,117,957,957,957,957951
01/02/20240,00%0,007,847,847,847,842K1
31/01/2024-0,51%-0,047,847,947,848,0022K10
30/01/20243,41%0,267,887,737,637,8817K16
29/01/2024-4,75%-0,387,627,847,627,8546K52
25/01/20240,00%0,008,008,007,948,0038K7
24/01/20241,52%0,128,007,837,838,0029K6
23/01/20240,00%0,007,887,797,797,882K2
22/01/2024-0,88%-0,077,887,847,727,8831K7
19/01/20240,38%0,037,957,957,927,9517K12
18/01/2024-0,13%-0,017,927,977,927,972K3
17/01/2024-2,10%-0,177,938,047,938,2471K29
16/01/20243,98%0,318,107,797,798,1089K17
15/01/20240,00%0,007,797,797,797,8012K3
12/01/2024-0,13%-0,017,797,707,707,793K3
11/01/2024-0,64%-0,057,807,807,807,803K1
10/01/2024-0,13%-0,017,857,977,597,9722K19
09/01/2024-1,13%-0,097,867,957,848,0971K38
08/01/2024-4,22%-0,357,957,927,918,2097K26
05/01/20248,07%0,628,307,997,778,3062K22
04/01/2024-5,65%-0,467,688,147,688,1439K18
03/01/20242,26%0,188,147,967,828,145K3
02/01/2024-2,81%-0,237,968,307,968,3513K5
28/12/2023-2,15%-0,188,198,368,198,5856K29
27/12/20234,49%0,368,377,967,968,3755K38
26/12/2023--8,018,017,958,0112K8


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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