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
20/05/20221,53%1,51100,5199,3999,06100,93827K1.071
19/05/20220,00%0,0099,0099,0098,3099,47754K997
18/05/2022-0,50%-0,5099,0099,7998,2399,991M1.667
17/05/20220,00%0,0099,5099,5299,2199,69654K611
16/05/2022-0,49%-0,4999,5099,9999,5099,991M1.011
13/05/20220,49%0,4999,9999,6199,61100,00605K721
12/05/2022-0,35%-0,3599,5099,8799,50100,00694K882
11/05/2022-0,15%-0,1599,85100,1499,00100,35877K966
10/05/2022-0,35%-0,35100,00100,15100,00100,50642K679
09/05/2022-0,05%-0,05100,35100,40100,35100,97948K863
06/05/20220,20%0,20100,40100,21100,04100,47512K571
05/05/2022-0,27%-0,27100,20100,57100,20100,831M739
04/05/2022-0,45%-0,45100,47101,04100,47101,05775K609
03/05/20220,25%0,25100,92100,66100,50101,97826K867
02/05/2022-1,74%-1,78100,67101,35100,15101,35962K905
29/04/20220,64%0,65102,45101,81101,81102,65817K1.048
28/04/2022-0,04%-0,04101,80101,84101,79102,40735K1.118
27/04/2022-0,11%-0,11101,84101,72101,63102,05725K1.159
26/04/20220,30%0,30101,95102,03101,55102,381M1.340
25/04/2022-0,39%-0,40101,65102,06101,55102,452M1.773
22/04/20220,56%0,57102,05101,48101,48102,05945K619
20/04/20220,38%0,38101,48101,17101,17102,001M1.003
19/04/2022-0,30%-0,30101,10101,55101,06101,751M1.473
18/04/2022-0,56%-0,57101,40101,92101,20101,962M1.005
14/04/20220,48%0,49101,97101,01100,86101,972M1.122
13/04/2022-0,14%-0,14101,48101,62101,25101,62778K458
12/04/2022-0,13%-0,13101,62101,96101,00101,96910K948
11/04/2022-0,20%-0,20101,75101,95101,00102,371M1.181
08/04/20220,55%0,56101,95101,40101,40101,99671K450
07/04/2022-0,47%-0,48101,39101,82101,00102,081M640
06/04/20220,42%0,43101,87101,44101,44101,91967K1.078
05/04/20220,94%0,94101,44100,73100,55101,541M971
04/04/2022-0,35%-0,35100,50101,0199,70101,296M3.382
01/04/2022-1,80%-1,85100,85102,05100,59102,053M2.254
31/03/20220,10%0,10102,70102,55102,46103,211M3.417
30/03/20220,09%0,09102,60102,70102,45103,291M2.340
29/03/20220,49%0,50102,51102,42102,39102,981M3.666
28/03/2022-0,64%-0,66102,01102,67101,90102,962M2.543
25/03/20220,02%0,02102,67102,72102,53103,301M3.521
24/03/2022-0,65%-0,67102,65103,40102,51103,401M3.566
23/03/20220,51%0,52103,32102,94102,87103,391M2.596
22/03/20220,29%0,30102,80102,52102,52102,89919K824
21/03/20220,10%0,10102,50102,44102,25102,751M1.365
18/03/20220,54%0,55102,40101,85101,85102,74933K1.168
17/03/2022-0,24%-0,25101,85102,10101,70102,10848K682
16/03/20220,76%0,77102,10101,67101,67102,38874K2.728
15/03/2022-1,04%-1,07101,33102,42101,02102,451M877
14/03/2022-0,93%-0,96102,40103,30102,01103,36914K2.548
11/03/2022-0,07%-0,07103,36103,43102,50103,701M2.156
10/03/20220,08%0,08103,43103,32102,74103,831M2.981
09/03/20220,15%0,15103,35103,20102,80103,89763K2.323
08/03/20220,70%0,72103,20102,48102,26103,901M2.571
07/03/2022-1,17%-1,21102,48103,40102,35103,501M1.169
04/03/2022-1,15%-1,21103,69104,77103,01104,77850K2.096
03/03/20223,32%3,37104,90101,54101,54105,115M2.243
02/03/2022-1,58%-1,63101,53103,29101,22103,291M2.153
25/02/20222,34%2,36103,16101,09100,90103,752M1.300
24/02/2022-2,17%-2,24100,80102,81100,00102,982M2.075
23/02/20220,22%0,23103,04102,85102,79103,07683K1.034
22/02/2022-0,36%-0,37102,81102,82102,45103,471M1.875
21/02/20220,16%0,16103,18103,02102,55103,33850K1.619
18/02/20220,41%0,42103,02102,85102,45103,391.000K1.073
17/02/2022-0,56%-0,58102,60103,18101,95103,751M1.035
16/02/20220,30%0,31103,18103,29102,75104,001M762
15/02/2022-0,94%-0,98102,87103,84101,75103,841M1.859
14/02/20220,89%0,92103,85103,00102,93103,891M1.594
11/02/20220,09%0,09102,93102,84102,81103,411M2.442
10/02/20220,21%0,22102,84102,66102,62103,10866K2.437
09/02/2022-0,35%-0,36102,62102,95102,62103,37934K796
08/02/2022-0,50%-0,52102,98103,50102,96103,801M2.456
07/02/20220,18%0,19103,50103,31103,31103,84912K977
04/02/20221,09%1,11103,31102,22101,95103,491M773
03/02/2022-0,16%-0,16102,20102,36102,02102,672M2.415
02/02/20220,16%0,16102,36102,20102,01103,002M2.854
01/02/2022-2,81%-2,95102,20103,63102,00103,792M1.340
31/01/20220,23%0,24105,15105,00104,85105,492M1.152
28/01/20220,60%0,63104,91104,26104,10105,001M2.696
27/01/2022-0,36%-0,38104,28104,31104,06104,50827K691
26/01/20220,11%0,12104,66105,00104,00105,001M774
25/01/2022-0,33%-0,35104,54104,90104,25105,402M2.646
24/01/20220,42%0,44104,89104,45104,45105,001M781
21/01/20220,34%0,35104,45104,10103,75104,601M1.089
20/01/20220,19%0,20104,10103,90103,75104,492M1.621
19/01/20220,51%0,53103,90103,70103,25103,951M1.157
18/01/2022-0,04%-0,04103,37103,44103,20103,642M894
17/01/20220,03%0,03103,41103,38103,10103,431M881
14/01/2022-0,11%-0,11103,38103,49103,07103,491M896
13/01/20220,38%0,39103,49103,14102,85103,501M1.055
12/01/20220,31%0,32103,10103,00102,78103,10883K728
11/01/20220,19%0,19102,78102,88102,59102,88798K2.848
10/01/2022-0,25%-0,26102,59102,88102,20102,941M1.899
07/01/20220,51%0,52102,85102,90102,12102,961M706
06/01/20220,35%0,36102,33101,98101,95103,00882K739
05/01/2022-0,06%-0,06101,97102,03101,73102,591M828
04/01/2022-0,94%-0,97102,03103,15102,00103,152M984
03/01/2022-0,82%-0,85103,00103,40102,20103,401M869
30/12/20210,41%0,42103,85103,72103,44103,992M829
29/12/20210,03%0,03103,43103,40103,21103,662M1.340
28/12/20210,36%0,37103,40103,03103,00103,501M861
27/12/2021-0,07%-0,07103,03103,10102,81103,632M1.476
23/12/20210,25%0,26103,10102,81102,77103,301M989
22/12/20210,03%0,03102,84102,85102,49103,071M1.444
21/12/20210,70%0,71102,81102,30102,10102,822M920
20/12/20210,48%0,49102,10101,61101,60102,291M1.029
17/12/20210,01%0,01101,61101,62101,29102,301M2.726
16/12/2021-0,30%-0,31101,60101,90101,30102,602M3.542
15/12/2021-0,03%-0,03101,91101,98101,50102,00919K508
14/12/20210,13%0,13101,94101,82101,46102,001M794
13/12/20210,31%0,31101,81101,50101,20102,30970K888
10/12/20210,50%0,50101,50101,49100,99101,60769K505
09/12/20210,19%0,19101,00100,83100,50101,00642K700
08/12/2021-0,04%-0,04100,81100,50100,50101,00837K509
07/12/20210,35%0,35100,85100,5099,99100,901M846
06/12/20210,85%0,85100,5099,5099,47100,68970K1.014
03/12/2021-0,17%-0,1799,65100,1498,33101,101M1.209
02/12/20210,09%0,0999,8299,7399,73100,391M798
01/12/2021-1,94%-1,9799,73100,5099,49101,001M1.431
30/11/20210,59%0,60101,70101,10100,00102,282M1.766
29/11/20210,71%0,71101,10101,0998,01101,391M888
26/11/20210,14%0,14100,39101,2999,88101,402M1.448
25/11/2021-1,04%-1,05100,25101,40100,15101,401M895
24/11/2021-0,62%-0,63101,30101,93101,06101,99896K669
23/11/2021-0,17%-0,17101,93102,10100,80102,451M1.086
22/11/20210,10%0,10102,10102,08101,98102,451M1.120
19/11/20210,08%0,08102,00102,01101,90102,20808K478
18/11/2021-0,20%-0,20101,92102,10101,78102,30925K778
17/11/20210,31%0,32102,12101,79101,68102,401M615
16/11/20210,26%0,26101,80102,00101,35102,151M1.703
12/11/2021-0,09%-0,09101,54101,63101,36102,00910K1.039
11/11/2021-0,07%-0,07101,63101,99101,03101,991M579
10/11/20210,34%0,34101,70101,35101,00101,901M1.736
09/11/2021-0,19%-0,19101,36101,80101,00101,80981K1.522
08/11/2021-0,11%-0,11101,55101,67101,00102,091M773
05/11/2021--101,66101,25101,25102,00858K873


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito