Cotação atual, histórico e gráfico do papel: BARI11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BARI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2022	1,53%	1,51	100,51	99,39	99,06	100,93	827K	1.071
19/05/2022	0,00%	0,00	99,00	99,00	98,30	99,47	754K	997
18/05/2022	-0,50%	-0,50	99,00	99,79	98,23	99,99	1M	1.667
17/05/2022	0,00%	0,00	99,50	99,52	99,21	99,69	654K	611
16/05/2022	-0,49%	-0,49	99,50	99,99	99,50	99,99	1M	1.011
13/05/2022	0,49%	0,49	99,99	99,61	99,61	100,00	605K	721
12/05/2022	-0,35%	-0,35	99,50	99,87	99,50	100,00	694K	882
11/05/2022	-0,15%	-0,15	99,85	100,14	99,00	100,35	877K	966
10/05/2022	-0,35%	-0,35	100,00	100,15	100,00	100,50	642K	679
09/05/2022	-0,05%	-0,05	100,35	100,40	100,35	100,97	948K	863
06/05/2022	0,20%	0,20	100,40	100,21	100,04	100,47	512K	571

05/05/2022	-0,27%	-0,27	100,20	100,57	100,20	100,83	1M	739
04/05/2022	-0,45%	-0,45	100,47	101,04	100,47	101,05	775K	609
03/05/2022	0,25%	0,25	100,92	100,66	100,50	101,97	826K	867
02/05/2022	-1,74%	-1,78	100,67	101,35	100,15	101,35	962K	905
29/04/2022	0,64%	0,65	102,45	101,81	101,81	102,65	817K	1.048
28/04/2022	-0,04%	-0,04	101,80	101,84	101,79	102,40	735K	1.118
27/04/2022	-0,11%	-0,11	101,84	101,72	101,63	102,05	725K	1.159
26/04/2022	0,30%	0,30	101,95	102,03	101,55	102,38	1M	1.340
25/04/2022	-0,39%	-0,40	101,65	102,06	101,55	102,45	2M	1.773
22/04/2022	0,56%	0,57	102,05	101,48	101,48	102,05	945K	619
20/04/2022	0,38%	0,38	101,48	101,17	101,17	102,00	1M	1.003
19/04/2022	-0,30%	-0,30	101,10	101,55	101,06	101,75	1M	1.473
18/04/2022	-0,56%	-0,57	101,40	101,92	101,20	101,96	2M	1.005
14/04/2022	0,48%	0,49	101,97	101,01	100,86	101,97	2M	1.122
13/04/2022	-0,14%	-0,14	101,48	101,62	101,25	101,62	778K	458
12/04/2022	-0,13%	-0,13	101,62	101,96	101,00	101,96	910K	948
11/04/2022	-0,20%	-0,20	101,75	101,95	101,00	102,37	1M	1.181
08/04/2022	0,55%	0,56	101,95	101,40	101,40	101,99	671K	450
07/04/2022	-0,47%	-0,48	101,39	101,82	101,00	102,08	1M	640
06/04/2022	0,42%	0,43	101,87	101,44	101,44	101,91	967K	1.078
05/04/2022	0,94%	0,94	101,44	100,73	100,55	101,54	1M	971
04/04/2022	-0,35%	-0,35	100,50	101,01	99,70	101,29	6M	3.382
01/04/2022	-1,80%	-1,85	100,85	102,05	100,59	102,05	3M	2.254
31/03/2022	0,10%	0,10	102,70	102,55	102,46	103,21	1M	3.417
30/03/2022	0,09%	0,09	102,60	102,70	102,45	103,29	1M	2.340
29/03/2022	0,49%	0,50	102,51	102,42	102,39	102,98	1M	3.666
28/03/2022	-0,64%	-0,66	102,01	102,67	101,90	102,96	2M	2.543
25/03/2022	0,02%	0,02	102,67	102,72	102,53	103,30	1M	3.521
24/03/2022	-0,65%	-0,67	102,65	103,40	102,51	103,40	1M	3.566
23/03/2022	0,51%	0,52	103,32	102,94	102,87	103,39	1M	2.596
22/03/2022	0,29%	0,30	102,80	102,52	102,52	102,89	919K	824
21/03/2022	0,10%	0,10	102,50	102,44	102,25	102,75	1M	1.365
18/03/2022	0,54%	0,55	102,40	101,85	101,85	102,74	933K	1.168
17/03/2022	-0,24%	-0,25	101,85	102,10	101,70	102,10	848K	682
16/03/2022	0,76%	0,77	102,10	101,67	101,67	102,38	874K	2.728
15/03/2022	-1,04%	-1,07	101,33	102,42	101,02	102,45	1M	877
14/03/2022	-0,93%	-0,96	102,40	103,30	102,01	103,36	914K	2.548
11/03/2022	-0,07%	-0,07	103,36	103,43	102,50	103,70	1M	2.156
10/03/2022	0,08%	0,08	103,43	103,32	102,74	103,83	1M	2.981
09/03/2022	0,15%	0,15	103,35	103,20	102,80	103,89	763K	2.323
08/03/2022	0,70%	0,72	103,20	102,48	102,26	103,90	1M	2.571
07/03/2022	-1,17%	-1,21	102,48	103,40	102,35	103,50	1M	1.169
04/03/2022	-1,15%	-1,21	103,69	104,77	103,01	104,77	850K	2.096
03/03/2022	3,32%	3,37	104,90	101,54	101,54	105,11	5M	2.243
02/03/2022	-1,58%	-1,63	101,53	103,29	101,22	103,29	1M	2.153
25/02/2022	2,34%	2,36	103,16	101,09	100,90	103,75	2M	1.300
24/02/2022	-2,17%	-2,24	100,80	102,81	100,00	102,98	2M	2.075
23/02/2022	0,22%	0,23	103,04	102,85	102,79	103,07	683K	1.034
22/02/2022	-0,36%	-0,37	102,81	102,82	102,45	103,47	1M	1.875
21/02/2022	0,16%	0,16	103,18	103,02	102,55	103,33	850K	1.619
18/02/2022	0,41%	0,42	103,02	102,85	102,45	103,39	1.000K	1.073
17/02/2022	-0,56%	-0,58	102,60	103,18	101,95	103,75	1M	1.035
16/02/2022	0,30%	0,31	103,18	103,29	102,75	104,00	1M	762
15/02/2022	-0,94%	-0,98	102,87	103,84	101,75	103,84	1M	1.859
14/02/2022	0,89%	0,92	103,85	103,00	102,93	103,89	1M	1.594
11/02/2022	0,09%	0,09	102,93	102,84	102,81	103,41	1M	2.442
10/02/2022	0,21%	0,22	102,84	102,66	102,62	103,10	866K	2.437
09/02/2022	-0,35%	-0,36	102,62	102,95	102,62	103,37	934K	796
08/02/2022	-0,50%	-0,52	102,98	103,50	102,96	103,80	1M	2.456
07/02/2022	0,18%	0,19	103,50	103,31	103,31	103,84	912K	977
04/02/2022	1,09%	1,11	103,31	102,22	101,95	103,49	1M	773
03/02/2022	-0,16%	-0,16	102,20	102,36	102,02	102,67	2M	2.415
02/02/2022	0,16%	0,16	102,36	102,20	102,01	103,00	2M	2.854
01/02/2022	-2,81%	-2,95	102,20	103,63	102,00	103,79	2M	1.340
31/01/2022	0,23%	0,24	105,15	105,00	104,85	105,49	2M	1.152
28/01/2022	0,60%	0,63	104,91	104,26	104,10	105,00	1M	2.696
27/01/2022	-0,36%	-0,38	104,28	104,31	104,06	104,50	827K	691
26/01/2022	0,11%	0,12	104,66	105,00	104,00	105,00	1M	774
25/01/2022	-0,33%	-0,35	104,54	104,90	104,25	105,40	2M	2.646
24/01/2022	0,42%	0,44	104,89	104,45	104,45	105,00	1M	781
21/01/2022	0,34%	0,35	104,45	104,10	103,75	104,60	1M	1.089
20/01/2022	0,19%	0,20	104,10	103,90	103,75	104,49	2M	1.621
19/01/2022	0,51%	0,53	103,90	103,70	103,25	103,95	1M	1.157
18/01/2022	-0,04%	-0,04	103,37	103,44	103,20	103,64	2M	894
17/01/2022	0,03%	0,03	103,41	103,38	103,10	103,43	1M	881
14/01/2022	-0,11%	-0,11	103,38	103,49	103,07	103,49	1M	896
13/01/2022	0,38%	0,39	103,49	103,14	102,85	103,50	1M	1.055
12/01/2022	0,31%	0,32	103,10	103,00	102,78	103,10	883K	728
11/01/2022	0,19%	0,19	102,78	102,88	102,59	102,88	798K	2.848
10/01/2022	-0,25%	-0,26	102,59	102,88	102,20	102,94	1M	1.899
07/01/2022	0,51%	0,52	102,85	102,90	102,12	102,96	1M	706
06/01/2022	0,35%	0,36	102,33	101,98	101,95	103,00	882K	739
05/01/2022	-0,06%	-0,06	101,97	102,03	101,73	102,59	1M	828
04/01/2022	-0,94%	-0,97	102,03	103,15	102,00	103,15	2M	984
03/01/2022	-0,82%	-0,85	103,00	103,40	102,20	103,40	1M	869
30/12/2021	0,41%	0,42	103,85	103,72	103,44	103,99	2M	829
29/12/2021	0,03%	0,03	103,43	103,40	103,21	103,66	2M	1.340
28/12/2021	0,36%	0,37	103,40	103,03	103,00	103,50	1M	861
27/12/2021	-0,07%	-0,07	103,03	103,10	102,81	103,63	2M	1.476
23/12/2021	0,25%	0,26	103,10	102,81	102,77	103,30	1M	989
22/12/2021	0,03%	0,03	102,84	102,85	102,49	103,07	1M	1.444
21/12/2021	0,70%	0,71	102,81	102,30	102,10	102,82	2M	920
20/12/2021	0,48%	0,49	102,10	101,61	101,60	102,29	1M	1.029
17/12/2021	0,01%	0,01	101,61	101,62	101,29	102,30	1M	2.726
16/12/2021	-0,30%	-0,31	101,60	101,90	101,30	102,60	2M	3.542
15/12/2021	-0,03%	-0,03	101,91	101,98	101,50	102,00	919K	508
14/12/2021	0,13%	0,13	101,94	101,82	101,46	102,00	1M	794
13/12/2021	0,31%	0,31	101,81	101,50	101,20	102,30	970K	888
10/12/2021	0,50%	0,50	101,50	101,49	100,99	101,60	769K	505
09/12/2021	0,19%	0,19	101,00	100,83	100,50	101,00	642K	700
08/12/2021	-0,04%	-0,04	100,81	100,50	100,50	101,00	837K	509
07/12/2021	0,35%	0,35	100,85	100,50	99,99	100,90	1M	846
06/12/2021	0,85%	0,85	100,50	99,50	99,47	100,68	970K	1.014
03/12/2021	-0,17%	-0,17	99,65	100,14	98,33	101,10	1M	1.209
02/12/2021	0,09%	0,09	99,82	99,73	99,73	100,39	1M	798
01/12/2021	-1,94%	-1,97	99,73	100,50	99,49	101,00	1M	1.431
30/11/2021	0,59%	0,60	101,70	101,10	100,00	102,28	2M	1.766
29/11/2021	0,71%	0,71	101,10	101,09	98,01	101,39	1M	888
26/11/2021	0,14%	0,14	100,39	101,29	99,88	101,40	2M	1.448
25/11/2021	-1,04%	-1,05	100,25	101,40	100,15	101,40	1M	895
24/11/2021	-0,62%	-0,63	101,30	101,93	101,06	101,99	896K	669
23/11/2021	-0,17%	-0,17	101,93	102,10	100,80	102,45	1M	1.086
22/11/2021	0,10%	0,10	102,10	102,08	101,98	102,45	1M	1.120
19/11/2021	0,08%	0,08	102,00	102,01	101,90	102,20	808K	478
18/11/2021	-0,20%	-0,20	101,92	102,10	101,78	102,30	925K	778
17/11/2021	0,31%	0,32	102,12	101,79	101,68	102,40	1M	615
16/11/2021	0,26%	0,26	101,80	102,00	101,35	102,15	1M	1.703
12/11/2021	-0,09%	-0,09	101,54	101,63	101,36	102,00	910K	1.039
11/11/2021	-0,07%	-0,07	101,63	101,99	101,03	101,99	1M	579
10/11/2021	0,34%	0,34	101,70	101,35	101,00	101,90	1M	1.736
09/11/2021	-0,19%	-0,19	101,36	101,80	101,00	101,80	981K	1.522
08/11/2021	-0,11%	-0,11	101,55	101,67	101,00	102,09	1M	773
05/11/2021	-	-	101,66	101,25	101,25	102,00	858K	873

Date,Open,High,Low,Close,Volume
20-May-22,99.39,100.93,99.06,100.51,827297
19-May-22,99.00,99.47,98.30,99.00,753733
18-May-22,99.79,99.99,98.23,99.00,1249031
17-May-22,99.52,99.69,99.21,99.50,654275
16-May-22,99.99,99.99,99.50,99.50,1008293
13-May-22,99.61,100.00,99.61,99.99,604620
12-May-22,99.87,100.00,99.50,99.50,693590
11-May-22,100.14,100.35,99.00,99.85,877109
10-May-22,100.15,100.50,100.00,100.00,642273
09-May-22,100.40,100.97,100.35,100.35,948027
06-May-22,100.21,100.47,100.04,100.40,511672
05-May-22,100.57,100.83,100.20,100.20,1045259
04-May-22,101.04,101.05,100.47,100.47,775348
03-May-22,100.66,101.97,100.50,100.92,826472
02-May-22,101.35,101.35,100.15,100.67,961957
29-Apr-22,101.81,102.65,101.81,102.45,817165
28-Apr-22,101.84,102.40,101.79,101.80,735149
27-Apr-22,101.72,102.05,101.63,101.84,724947
26-Apr-22,102.03,102.38,101.55,101.95,1245459
25-Apr-22,102.06,102.45,101.55,101.65,2040864
22-Apr-22,101.48,102.05,101.48,102.05,945002
20-Apr-22,101.17,102.00,101.17,101.48,1109406
19-Apr-22,101.55,101.75,101.06,101.10,1396508
18-Apr-22,101.92,101.96,101.20,101.40,1688798
14-Apr-22,101.01,101.97,100.86,101.97,1597024
13-Apr-22,101.62,101.62,101.25,101.48,777842
12-Apr-22,101.96,101.96,101.00,101.62,910259
11-Apr-22,101.95,102.37,101.00,101.75,1119840
08-Apr-22,101.40,101.99,101.40,101.95,670770
07-Apr-22,101.82,102.08,101.00,101.39,1277462
06-Apr-22,101.44,101.91,101.44,101.87,966581
05-Apr-22,100.73,101.54,100.55,101.44,1100107
04-Apr-22,101.01,101.29,99.70,100.50,5902777
01-Apr-22,102.05,102.05,100.59,100.85,3142525
31-Mar-22,102.55,103.21,102.46,102.70,1258134
30-Mar-22,102.70,103.29,102.45,102.60,1321094
29-Mar-22,102.42,102.98,102.39,102.51,1083997
28-Mar-22,102.67,102.96,101.90,102.01,1924096
25-Mar-22,102.72,103.30,102.53,102.67,1231323
24-Mar-22,103.40,103.40,102.51,102.65,1151899
23-Mar-22,102.94,103.39,102.87,103.32,1066996
22-Mar-22,102.52,102.89,102.52,102.80,918825
21-Mar-22,102.44,102.75,102.25,102.50,1286437
18-Mar-22,101.85,102.74,101.85,102.40,933217
17-Mar-22,102.10,102.10,101.70,101.85,847531
16-Mar-22,101.67,102.38,101.67,102.10,873538
15-Mar-22,102.42,102.45,101.02,101.33,1340394
14-Mar-22,103.30,103.36,102.01,102.40,914225
11-Mar-22,103.43,103.70,102.50,103.36,1170327
10-Mar-22,103.32,103.83,102.74,103.43,1009259
09-Mar-22,103.20,103.89,102.80,103.35,762933
08-Mar-22,102.48,103.90,102.26,103.20,1179913
07-Mar-22,103.40,103.50,102.35,102.48,1052020
04-Mar-22,104.77,104.77,103.01,103.69,850263
03-Mar-22,101.54,105.11,101.54,104.90,5286334
02-Mar-22,103.29,103.29,101.22,101.53,1164132
25-Feb-22,101.09,103.75,100.90,103.16,1539391
24-Feb-22,102.81,102.98,100.00,100.80,1656166
23-Feb-22,102.85,103.07,102.79,103.04,682589
22-Feb-22,102.82,103.47,102.45,102.81,1243065
21-Feb-22,103.02,103.33,102.55,103.18,849869
18-Feb-22,102.85,103.39,102.45,103.02,999983
17-Feb-22,103.18,103.75,101.95,102.60,1383406
16-Feb-22,103.29,104.00,102.75,103.18,1002712
15-Feb-22,103.84,103.84,101.75,102.87,1087835
14-Feb-22,103.00,103.89,102.93,103.85,1069974
11-Feb-22,102.84,103.41,102.81,102.93,1014845
10-Feb-22,102.66,103.10,102.62,102.84,865631
09-Feb-22,102.95,103.37,102.62,102.62,934335
08-Feb-22,103.50,103.80,102.96,102.98,1272858
07-Feb-22,103.31,103.84,103.31,103.50,911563
04-Feb-22,102.22,103.49,101.95,103.31,1102058
03-Feb-22,102.36,102.67,102.02,102.20,1791229
02-Feb-22,102.20,103.00,102.01,102.36,1526628
01-Feb-22,103.63,103.79,102.00,102.20,2321436
31-Jan-22,105.00,105.49,104.85,105.15,1665830
28-Jan-22,104.26,105.00,104.10,104.91,1355079
27-Jan-22,104.31,104.50,104.06,104.28,826988
26-Jan-22,105.00,105.00,104.00,104.66,1094780
25-Jan-22,104.90,105.40,104.25,104.54,2001098
24-Jan-22,104.45,105.00,104.45,104.89,1299518
21-Jan-22,104.10,104.60,103.75,104.45,1249036
20-Jan-22,103.90,104.49,103.75,104.10,1949004
19-Jan-22,103.70,103.95,103.25,103.90,1131880
18-Jan-22,103.44,103.64,103.20,103.37,1809048
17-Jan-22,103.38,103.43,103.10,103.41,1213560
14-Jan-22,103.49,103.49,103.07,103.38,1310811
13-Jan-22,103.14,103.50,102.85,103.49,1189027
12-Jan-22,103.00,103.10,102.78,103.10,883281
11-Jan-22,102.88,102.88,102.59,102.78,798222
10-Jan-22,102.88,102.94,102.20,102.59,1167245
07-Jan-22,102.90,102.96,102.12,102.85,1157076
06-Jan-22,101.98,103.00,101.95,102.33,882429
05-Jan-22,102.03,102.59,101.73,101.97,1375882
04-Jan-22,103.15,103.15,102.00,102.03,1555615
03-Jan-22,103.40,103.40,102.20,103.00,1033718
30-Dec-21,103.72,103.99,103.44,103.85,1575628
29-Dec-21,103.40,103.66,103.21,103.43,1667404
28-Dec-21,103.03,103.50,103.00,103.40,1488306
27-Dec-21,103.10,103.63,102.81,103.03,1730491
23-Dec-21,102.81,103.30,102.77,103.10,1108148
22-Dec-21,102.85,103.07,102.49,102.84,1481782
21-Dec-21,102.30,102.82,102.10,102.81,1571155
20-Dec-21,101.61,102.29,101.60,102.10,1043304
17-Dec-21,101.62,102.30,101.29,101.61,1055418
16-Dec-21,101.90,102.60,101.30,101.60,1727742
15-Dec-21,101.98,102.00,101.50,101.91,918871
14-Dec-21,101.82,102.00,101.46,101.94,1094900
13-Dec-21,101.50,102.30,101.20,101.81,969514
10-Dec-21,101.49,101.60,100.99,101.50,768718
09-Dec-21,100.83,101.00,100.50,101.00,641622
08-Dec-21,100.50,101.00,100.50,100.81,836959
07-Dec-21,100.50,100.90,99.99,100.85,1168803
06-Dec-21,99.50,100.68,99.47,100.50,969708
03-Dec-21,100.14,101.10,98.33,99.65,1265368
02-Dec-21,99.73,100.39,99.73,99.82,1039821
01-Dec-21,100.50,101.00,99.49,99.73,1398224
30-Nov-21,101.10,102.28,100.00,101.70,2271804
29-Nov-21,101.09,101.39,98.01,101.10,1015039
26-Nov-21,101.29,101.40,99.88,100.39,1833449
25-Nov-21,101.40,101.40,100.15,100.25,1077226
24-Nov-21,101.93,101.99,101.06,101.30,895737
23-Nov-21,102.10,102.45,100.80,101.93,1401877
22-Nov-21,102.08,102.45,101.98,102.10,1168931
19-Nov-21,102.01,102.20,101.90,102.00,807880
18-Nov-21,102.10,102.30,101.78,101.92,925164
17-Nov-21,101.79,102.40,101.68,102.12,1142953
16-Nov-21,102.00,102.15,101.35,101.80,1331708
12-Nov-21,101.63,102.00,101.36,101.54,910022
11-Nov-21,101.99,101.99,101.03,101.63,1147043
10-Nov-21,101.35,101.90,101.00,101.70,1073028
09-Nov-21,101.80,101.80,101.00,101.36,981264
08-Nov-21,101.67,102.09,101.00,101.55,1072491
05-Nov-21,101.25,102.00,101.25,101.66,857929

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: BARI11

cotações, gráficos e mais...