papéis
login
mais

Cotação atual, histórico e gráfico do papel: BARI11

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
13/07/20200,30%0,2997,4797,1596,9897,477M154
10/07/20200,21%0,2097,1897,0096,8197,199M905
09/07/2020-0,08%-0,0896,9897,4796,7897,47225K157
08/07/2020-0,42%-0,4197,0697,5297,0097,53182K148
07/07/20200,19%0,1897,4797,6097,0297,60211K136
06/07/2020-0,57%-0,5697,2997,8096,6098,50714K1.100
03/07/2020-0,10%-0,1097,8597,9597,5097,95212K123
02/07/2020-0,04%-0,0497,9597,5497,0498,00187K99
01/07/20200,47%0,4697,9996,9696,9697,99272K151
30/06/2020-0,97%-0,9697,5398,9097,2098,902M721
29/06/20201,04%1,0198,4997,0697,0698,49439K174
26/06/2020-1,04%-1,0297,4898,9997,0098,99424K257
25/06/2020-0,03%-0,0398,5098,9998,4098,99188K91
24/06/20200,05%0,0598,5398,5298,2598,99264K152
23/06/2020-0,22%-0,2298,4899,2998,4899,29463K191
22/06/20200,28%0,2898,7098,4298,0099,31402K233
19/06/2020-0,71%-0,7098,4299,9898,0099,98173K159
18/06/20200,43%0,4299,1298,6198,0199,24164K127
17/06/2020-0,14%-0,1498,7098,8598,5099,17417K108
16/06/20200,82%0,8098,8498,1998,1999,69175K78
15/06/2020-0,15%-0,1598,0498,1996,9598,20143K108
12/06/2020-0,63%-0,6298,1998,5097,2098,78287K153
10/06/2020-0,14%-0,1498,8199,0098,4999,69118K93
09/06/20200,98%0,9698,9599,8098,5099,83149K71
08/06/20200,81%0,7997,9997,2197,2198,67234K118
05/06/20201,00%0,9697,2097,4497,00100,00142K115
04/06/20200,45%0,4396,2496,0196,0197,43111K75
03/06/20200,62%0,5995,8195,2195,1297,22102K108
02/06/20201,95%1,8295,2295,0093,4995,36430K146
01/06/20200,00%0,0093,4093,5091,5694,18275K240
29/05/20200,34%0,3293,4093,3092,6093,94381K146
28/05/20200,23%0,2193,0892,3092,3093,29341K110
27/05/2020-0,78%-0,7392,8792,1292,1293,45325K171
26/05/20201,64%1,5193,6093,0192,6093,75105K97
25/05/20200,80%0,7392,0991,4991,1692,81164K97
22/05/20200,40%0,3691,3691,7091,0091,75492K58
21/05/20200,05%0,0591,0091,2090,6591,88107K64
20/05/2020-0,04%-0,0490,9590,9990,6590,9949K64
19/05/20200,53%0,4890,9990,6090,6091,4952K53
18/05/2020-0,54%-0,4990,5192,2490,0892,2491K100
15/05/20200,11%0,1091,0090,8990,7091,30148K83
14/05/2020-0,11%-0,1090,9092,0090,1092,002M1.163
13/05/2020-1,08%-0,9991,0092,1391,0092,331M89
12/05/2020-0,39%-0,3691,9991,8290,9992,89144K143
11/05/20200,42%0,3992,3591,9691,7093,95169K84
08/05/2020-0,10%-0,0991,9692,2291,8092,8777K80
07/05/20200,26%0,2492,0591,8091,8092,73135K52
06/05/20200,34%0,3191,8193,0091,5093,003M284
05/05/2020-0,25%-0,2391,5093,9691,5093,96181K58
04/05/2020-2,41%-2,2791,7394,0090,0194,51198K124
30/04/20201,00%0,9394,0092,5092,5094,00111K69
29/04/2020-0,41%-0,3893,0793,5091,8294,00197K128
28/04/20200,48%0,4593,4591,5091,5093,50121K92
27/04/20201,64%1,5093,0090,5190,5194,9478K64
24/04/2020-1,27%-1,1891,5092,6889,0094,00248K176
23/04/2020-0,22%-0,2092,6892,8492,0092,90228K118
22/04/2020-0,02%-0,0292,8892,8991,0192,89123K157
20/04/20200,32%0,3092,9092,6092,4093,80174K108
17/04/2020-0,54%-0,5092,6093,1892,5093,1896K56
16/04/20200,79%0,7393,1092,3692,3093,1949K62
15/04/20200,83%0,7692,3791,6391,5392,7846K60
14/04/2020-0,72%-0,6691,6193,0091,6194,98156K118
13/04/20203,67%3,2792,2788,9988,9992,5093K81
09/04/20200,00%0,0089,0089,0088,2089,95167K95
08/04/20201,71%1,5089,0087,9987,3289,9992K61
07/04/20201,51%1,3087,5086,1985,6687,94123K74
06/04/20201,22%1,0486,2086,8985,5090,001M67
03/04/20200,78%0,6685,1685,9384,5686,97293K94
02/04/2020-2,87%-2,5084,5088,0083,1988,2970K88
01/04/2020-2,05%-1,8287,0088,2483,1188,24361K83
31/03/20201,59%1,3988,8287,4387,4389,001M72
30/03/2020-0,11%-0,1087,4387,5686,8589,4969K68
27/03/2020-1,65%-1,4787,5387,9583,5089,87298K73
26/03/20205,95%5,0089,0083,9982,1389,99333K153
25/03/20203,26%2,6584,0080,1780,1785,0097K77
24/03/2020-2,04%-1,6981,3583,0581,0185,06167K76
23/03/2020-1,96%-1,6683,0481,0179,9683,45673K156
20/03/20203,29%2,7084,7089,9483,0091,84200K78
19/03/2020-8,27%-7,3982,0080,0067,0082,55472K463
18/03/2020-5,11%-4,8189,3994,1985,0594,192M184
17/03/2020-1,17%-1,1294,2096,8092,0096,80247K125
16/03/2020-5,15%-5,1895,3299,9895,1099,984M196
13/03/20201,45%1,44100,50100,0099,06102,00904K344
12/03/2020-2,40%-2,4499,06100,1797,02101,433M808
11/03/2020-2,36%-2,45101,50104,19100,00104,19645K190
10/03/20201,81%1,85103,95104,35101,90104,35311K146
09/03/2020-2,30%-2,40102,10103,78101,00103,804M2.860
06/03/2020-0,76%-0,80104,50105,35104,30106,00861K230
05/03/2020-0,08%-0,08105,30105,38105,30105,98630K145
04/03/2020-0,35%-0,37105,38105,98105,35105,9896K80
03/03/2020-0,38%-0,40105,75106,20105,50106,50198K117
02/03/2020-0,63%-0,67106,15106,79105,76106,79564K186
28/02/20200,77%0,82106,82105,50105,00106,85795K141
27/02/20200,04%0,04106,00105,50103,00106,243M384
26/02/2020-0,97%-1,04105,96106,10104,50106,74469K160
21/02/20200,09%0,10107,00106,90106,12107,00193K85
20/02/2020-0,07%-0,08106,90106,50106,10107,18202K79
19/02/20200,33%0,35106,98106,63106,11107,20243K139
18/02/2020-0,35%-0,37106,63107,29106,50107,29122K69
17/02/2020-0,05%-0,05107,00107,30106,66107,30230K102
14/02/20200,24%0,26107,05107,37106,50107,393M109
13/02/2020-0,23%-0,25106,79107,19104,50107,503M130
12/02/20200,02%0,02107,04107,02106,90107,25393K124
11/02/20200,23%0,25107,02107,00106,77107,50304K88
10/02/2020-0,86%-0,93106,77107,41106,51107,68265K140
07/02/2020-0,36%-0,39107,70108,00106,90108,10494K167
06/02/20200,18%0,19108,09107,57107,51108,20652K189
05/02/2020-0,10%-0,11107,90108,01107,53108,09489K150
04/02/2020-0,18%-0,19108,01108,20107,90108,20822K140
03/02/2020-1,14%-1,25108,20109,14107,50109,14482K178
31/01/20200,44%0,48109,45109,00108,78109,50432K140
30/01/20200,08%0,09108,97109,49108,75109,49240K90
29/01/2020-0,06%-0,06108,88108,97108,75109,50527K129
28/01/2020-0,77%-0,84108,94109,78108,90109,78570K161
27/01/2020-0,65%-0,72109,78110,35108,75110,45640K211
24/01/2020-0,01%-0,01110,50110,51109,36110,69211K111
23/01/20200,01%0,01110,51110,51110,00110,70404K112
22/01/2020-0,09%-0,10110,50110,60110,20110,70854K163
21/01/20200,09%0,10110,60110,68110,17110,701M227
20/01/20200,45%0,50110,50110,00110,00110,702M463
17/01/20200,27%0,30110,00109,94109,36110,451M244
16/01/2020-0,59%-0,65109,70110,50109,46110,69452K196
15/01/20200,32%0,35110,35110,37110,01110,78702K119
14/01/2020-0,45%-0,50110,00111,05110,00111,60741K233
13/01/2020-1,34%-1,50110,50111,99110,50111,99596K166
10/01/2020-0,08%-0,09112,00112,00111,00112,15609K177
09/01/2020-0,69%-0,78112,09112,84111,60112,851M207
08/01/20200,42%0,47112,87112,41109,35112,952M389
07/01/20201,89%2,09112,40110,30110,30112,511M353
06/01/20200,39%0,43110,31109,56109,49110,642M338
03/01/20200,12%0,13109,88109,80109,75110,302M604
02/01/2020-0,14%-0,15109,75109,00108,60109,902M538
30/12/20190,50%0,55109,90109,35109,03111,195M859
27/12/2019--109,35109,30108,92109,808M992


*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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br