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: 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
08/12/20231,37%1,0880,0879,2479,2480,29665K1.159
07/12/2023-1,00%-0,8079,0079,7979,0079,901M1.936
06/12/2023-0,25%-0,2079,8079,6579,5780,00561K754
05/12/2023-0,37%-0,3080,0080,2979,6780,30387K500
04/12/20230,61%0,4980,3079,8079,6780,52477K1.175
01/12/2023-0,11%-0,0979,8179,3179,3080,25813K2.909
30/11/20230,33%0,2679,9079,6479,6480,43566K826
29/11/2023-0,18%-0,1479,6479,7879,5079,99519K1.494
28/11/20230,97%0,7779,7879,1178,5379,79760K1.748
27/11/2023-0,62%-0,4979,0179,5079,0180,051M3.904
24/11/2023-0,85%-0,6879,5080,2078,5080,583M5.291
23/11/2023-0,15%-0,1280,1880,3180,0080,88833K3.001
22/11/2023-0,84%-0,6880,3080,9880,3081,22522K1.120
21/11/2023-0,31%-0,2580,9881,2380,8881,79746K957
20/11/2023-0,37%-0,3081,2381,5081,1981,90437K764
17/11/20230,05%0,0481,5381,4981,3081,93487K1.066
16/11/2023-0,26%-0,2181,4981,6481,3081,95656K1.384
14/11/2023-0,18%-0,1581,7081,8581,6481,95506K1.108
13/11/2023-0,04%-0,0381,8582,1081,7882,34619K780
10/11/20230,28%0,2381,8881,7081,6482,29465K1.228
09/11/2023-0,04%-0,0381,6581,5081,4581,71749K1.369
08/11/20230,21%0,1781,6881,5181,3081,76603K1.126
07/11/20230,32%0,2681,5181,1481,1481,79808K2.520
06/11/2023-0,79%-0,6581,2582,0081,2182,00761K856
03/11/2023-2,45%-2,0681,9083,9681,7983,97762K2.141
01/11/20231,89%1,5683,9681,4080,6685,757M2.269
31/10/20230,65%0,5382,4081,8781,7082,40702K2.807
30/10/20230,81%0,6681,8781,5081,3482,05683K1.736
27/10/20230,57%0,4681,2180,7480,1082,31566K1.367
26/10/20230,94%0,7580,7580,0179,9080,88746K1.734
25/10/2023-0,52%-0,4280,0080,2880,0081,00852K3.623
24/10/2023-0,12%-0,1080,4280,5180,0880,972M3.359
23/10/2023-0,22%-0,1880,5280,4180,3081,20932K2.332
20/10/2023-0,21%-0,1780,7080,7580,3980,75594K2.675
19/10/2023-0,85%-0,6980,8781,5180,7581,54737K3.878
18/10/2023-0,84%-0,6981,5682,2081,5082,20592K1.989
17/10/2023-0,36%-0,3082,2582,5582,2383,05418K872
16/10/2023-0,53%-0,4482,5582,9982,3183,25393K794
13/10/20230,40%0,3382,9982,6682,5283,10361K458
11/10/2023-1,44%-1,2182,6684,0082,6684,00701K2.531
10/10/2023-0,07%-0,0683,8783,8483,0184,00830K2.933
09/10/2023-0,31%-0,2683,9384,1982,4584,19873K1.700
06/10/20234,82%3,8784,1980,3280,2784,945M6.749
05/10/20230,14%0,1180,3280,2180,2181,53600K2.421
04/10/2023-0,34%-0,2780,2180,1879,9980,90697K1.310
03/10/20230,17%0,1480,4880,3179,6880,491M1.793
02/10/2023-4,38%-3,6880,3481,5780,2281,982M2.899
29/09/2023-0,32%-0,2784,0283,6083,5084,531M2.910
28/09/20230,35%0,2984,2984,0083,1784,31657K1.938
27/09/20230,17%0,1484,0083,8683,4084,00664K2.288
26/09/2023-0,23%-0,1983,8683,8083,7084,05559K1.916
25/09/2023-0,64%-0,5484,0584,9083,7584,901M4.480
22/09/2023-0,04%-0,0384,5984,4084,3884,77433K2.348
21/09/20230,02%0,0284,6284,6084,4084,83574K2.425
20/09/20230,34%0,2984,6084,2984,1384,89691K2.424
19/09/2023-0,39%-0,3384,3184,5083,9684,64565K1.057
18/09/20231,00%0,8484,6483,7983,7984,941M2.590
15/09/2023-0,10%-0,0883,8083,6783,6184,01834K1.261
14/09/2023-0,20%-0,1783,8884,6083,6684,60775K717
13/09/2023-0,40%-0,3484,0584,3883,5184,651M1.037
12/09/20230,34%0,2984,3983,6583,6584,661M1.377
11/09/20230,85%0,7184,1083,3983,3984,10942K758
08/09/2023-0,25%-0,2183,3983,6083,1084,53632K961
06/09/2023-0,59%-0,5083,6084,3083,4084,30523K704
05/09/2023-0,81%-0,6984,1084,5083,9184,78527K599
04/09/2023-0,28%-0,2484,7984,9084,5084,99962K1.630
01/09/2023-2,97%-2,6085,0385,3084,5685,802M1.794
31/08/20230,36%0,3187,6387,0187,0187,89984K1.754
30/08/2023-0,06%-0,0587,3287,3786,8987,76865K2.151
29/08/20230,37%0,3287,3787,0586,8087,60600K1.869
28/08/20230,46%0,4087,0586,7986,7087,671M2.930
25/08/2023-0,02%-0,0286,6586,8086,4386,85470K1.438
24/08/20230,20%0,1786,6786,5086,3886,88358K799
23/08/2023-0,24%-0,2186,5086,4385,8286,89804K1.906
22/08/2023-1,15%-1,0186,7187,3185,5087,702M4.123
21/08/20230,08%0,0787,7287,7187,4287,98816K1.472
18/08/2023-0,07%-0,0687,6587,9987,3687,99368K640
17/08/20230,11%0,1087,7187,6187,5787,99466K461
16/08/2023-0,41%-0,3687,6187,9587,5087,95493K710
15/08/20230,38%0,3387,9787,3187,3187,99455K604
14/08/2023-0,30%-0,2687,6487,9087,0088,00846K866
11/08/20230,98%0,8587,9087,0487,0187,93673K2.460
10/08/20230,40%0,3587,0586,8486,2087,44619K1.056
09/08/2023-1,06%-0,9386,7087,6486,5288,00773K1.578
08/08/2023-0,01%-0,0187,6387,6487,4087,80382K379
07/08/2023-0,44%-0,3987,6488,0386,8788,06679K799
04/08/20230,05%0,0488,0387,9887,6188,40643K2.345
03/08/20230,31%0,2787,9987,7287,7288,48296K580
02/08/2023-0,17%-0,1587,7287,8787,5388,30444K668
01/08/2023-1,49%-1,3387,8788,2987,8788,29657K1.042
31/07/20230,39%0,3589,2088,8888,8889,45713K821
28/07/2023-0,06%-0,0588,8589,0088,3989,29569K1.819
27/07/20230,17%0,1588,9088,7588,7589,00431K361
26/07/20231,06%0,9388,7587,9887,6088,88591K903
25/07/20230,03%0,0387,8287,8087,1587,99644K930
24/07/20232,02%1,7487,7986,6586,6587,881M3.038
21/07/20230,20%0,1786,0585,8985,7286,85743K1.611
20/07/2023-0,14%-0,1285,8886,0085,6686,00525K762
19/07/20230,09%0,0886,0085,9285,7986,00590K742
18/07/20230,26%0,2285,9285,8885,6186,08655K595
17/07/20230,12%0,1085,7085,5985,2985,92603K903
14/07/20230,73%0,6285,6084,8984,8085,84623K1.966
13/07/20230,33%0,2884,9884,6584,5085,30607K730
12/07/20230,24%0,2084,7084,7884,2585,76907K1.145
11/07/2023-0,33%-0,2884,5084,2184,2084,94737K819
10/07/2023-0,19%-0,1684,7884,7984,2085,011M1.159
07/07/20231,58%1,3284,9483,8183,5084,961M2.984
06/07/20230,23%0,1983,6283,4382,9583,951M1.408
05/07/20230,07%0,0683,4383,3682,9283,43843K1.521
04/07/20230,17%0,1483,3783,2483,0883,84517K801
03/07/2023-2,31%-1,9783,2383,0083,0084,28937K1.480
30/06/20231,67%1,4085,2084,1483,8085,27840K1.111
29/06/20230,44%0,3783,8083,4283,3084,15553K1.809
28/06/20230,49%0,4183,4383,1082,7183,47608K1.685
27/06/20230,75%0,6283,0282,6082,5283,671M2.321
26/06/2023-1,95%-1,6482,4084,2182,1684,803M6.310
23/06/2023-1,86%-1,5984,0485,6083,7086,192M2.872
22/06/20230,39%0,3385,6385,4085,2985,99412K813
21/06/2023-0,19%-0,1685,3085,2085,1585,45802K4.509
20/06/20230,32%0,2785,4685,1885,1885,66619K2.304
19/06/20230,16%0,1485,1985,2585,0185,78789K1.845
16/06/2023-0,29%-0,2585,0585,3685,0385,50364K1.678
15/06/20231,21%1,0285,3084,9284,3085,47375K781
14/06/2023-0,34%-0,2984,2884,5784,2084,92515K1.816
13/06/2023-0,66%-0,5684,5785,5084,2385,503M1.724
12/06/20230,33%0,2885,1384,8584,8585,50465K1.552
09/06/20230,30%0,2584,8584,4084,2284,89509K504
07/06/2023-0,41%-0,3584,6084,9984,4085,49439K575
06/06/20231,43%1,2084,9584,8984,0884,98484K1.644
05/06/2023-1,17%-0,9983,7584,7583,4086,50841K2.541
02/06/20232,45%2,0384,7483,0082,6585,00871K1.895
01/06/2023-2,55%-2,1682,7183,9382,0384,00813K1.439
31/05/2023-0,70%-0,6084,8785,4884,0285,56700K829
30/05/2023--85,4784,7483,5185,50678K2.007


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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