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
26/07/2024	-0,07%	-0,06	81,64	81,64	81,27	82,37	402K	2.128
25/07/2024	-0,20%	-0,16	81,70	81,86	81,01	82,28	409K	735
24/07/2024	-0,30%	-0,25	81,86	82,06	81,81	82,06	381K	507
23/07/2024	-0,19%	-0,16	82,11	82,12	81,93	82,27	512K	1.240
22/07/2024	-0,27%	-0,22	82,27	82,11	81,95	82,43	647K	2.026
19/07/2024	-0,05%	-0,04	82,49	82,60	82,11	82,60	932K	5.427
18/07/2024	0,10%	0,08	82,53	82,45	82,20	82,87	473K	1.821
17/07/2024	-0,02%	-0,02	82,45	82,43	82,16	82,87	271K	904
16/07/2024	-0,07%	-0,06	82,47	82,60	82,10	82,60	590K	1.349
15/07/2024	-0,43%	-0,36	82,53	82,21	82,15	82,89	525K	926
12/07/2024	1,01%	0,83	82,89	82,00	82,00	83,14	390K	1.932
11/07/2024	-0,11%	-0,09	82,06	82,15	81,97	82,49	200K	349
10/07/2024	0,26%	0,21	82,15	81,94	81,94	83,04	1M	3.927
09/07/2024	-2,09%	-1,75	81,94	81,87	81,87	83,28	425K	621
08/07/2024	3,90%	3,14	83,69	80,32	80,32	83,99	3M	4.004
05/07/2024	-0,19%	-0,15	80,55	80,69	80,10	81,09	536K	3.705
04/07/2024	0,99%	0,79	80,70	79,60	79,53	81,35	410K	1.860
03/07/2024	-1,46%	-1,18	79,91	81,09	79,91	81,09	709K	2.409
02/07/2024	-1,11%	-0,91	81,09	81,90	80,93	82,00	813K	6.295
01/07/2024	-3,47%	-2,95	82,00	82,18	81,06	82,70	1M	3.842
28/06/2024	7,33%	5,80	84,95	79,15	79,15	85,17	7M	4.115
27/06/2024	0,87%	0,68	79,15	79,01	78,86	79,48	418K	1.155
26/06/2024	0,03%	0,02	78,47	78,50	78,45	78,99	655K	672
25/06/2024	0,29%	0,23	78,45	78,22	77,92	78,58	397K	465
24/06/2024	0,79%	0,61	78,22	77,98	77,25	79,37	786K	1.541
21/06/2024	0,47%	0,36	77,61	77,69	77,61	78,07	654K	1.024
20/06/2024	-1,01%	-0,79	77,25	78,06	76,69	78,38	722K	2.084
19/06/2024	1,71%	1,31	78,04	76,73	76,53	78,57	689K	2.508
18/06/2024	-0,62%	-0,48	76,73	77,21	76,05	77,21	657K	896
17/06/2024	0,19%	0,15	77,21	77,12	76,85	77,55	318K	1.117
14/06/2024	0,64%	0,49	77,06	76,57	76,57	77,42	331K	821
13/06/2024	-0,52%	-0,40	76,57	76,97	76,33	77,56	424K	1.210
12/06/2024	-1,27%	-0,99	76,97	78,12	76,95	78,12	366K	532
11/06/2024	-0,08%	-0,06	77,96	78,02	77,50	78,22	362K	440
10/06/2024	-1,14%	-0,90	78,02	78,77	77,82	78,95	731K	711
07/06/2024	-0,11%	-0,09	78,92	79,19	78,75	79,70	596K	1.458
06/06/2024	-0,11%	-0,09	79,01	79,10	79,00	79,19	172K	304
05/06/2024	-0,80%	-0,64	79,10	79,70	79,00	79,80	327K	876
04/06/2024	0,78%	0,62	79,74	79,15	79,06	80,28	1M	4.453
03/06/2024	-2,45%	-1,99	79,12	79,87	79,11	79,87	504K	2.004
31/05/2024	0,38%	0,31	81,11	80,67	80,67	81,22	606K	1.292
29/05/2024	-0,04%	-0,03	80,80	80,83	80,66	81,60	384K	1.940
28/05/2024	-0,21%	-0,17	80,83	81,00	80,61	81,00	515K	1.632
27/05/2024	0,25%	0,20	81,00	80,80	80,79	81,00	421K	639
24/05/2024	0,06%	0,05	80,80	80,73	80,61	81,00	534K	2.634
23/05/2024	-0,31%	-0,25	80,75	80,87	80,60	81,20	544K	1.365
22/05/2024	-0,01%	-0,01	81,00	81,01	80,81	81,80	473K	1.253
21/05/2024	-0,01%	-0,01	81,01	81,19	80,00	81,95	642K	775
20/05/2024	0,31%	0,25	81,02	80,77	80,18	81,84	1M	3.034
17/05/2024	-0,05%	-0,04	80,77	80,81	80,45	81,00	264K	738
16/05/2024	0,21%	0,17	80,81	80,00	80,00	80,92	552K	1.063
15/05/2024	0,49%	0,39	80,64	80,12	80,00	80,81	494K	503
14/05/2024	-0,68%	-0,55	80,25	80,80	80,10	80,92	529K	867
13/05/2024	-0,59%	-0,48	80,80	80,22	80,22	81,35	314K	783
10/05/2024	1,16%	0,93	81,28	80,40	80,10	81,83	503K	2.470
09/05/2024	-0,92%	-0,75	80,35	81,07	80,35	81,49	381K	1.051
08/05/2024	0,78%	0,63	81,10	80,72	80,61	81,39	557K	1.872
07/05/2024	0,34%	0,27	80,47	80,35	80,20	80,82	473K	677
06/05/2024	0,25%	0,20	80,20	80,00	80,00	80,50	441K	1.141
03/05/2024	0,25%	0,20	80,00	79,90	79,80	80,31	298K	1.205
02/05/2024	-1,24%	-1,00	79,80	80,50	79,53	80,50	597K	1.389
30/04/2024	0,12%	0,10	80,80	80,79	80,44	81,11	409K	1.043
29/04/2024	-0,57%	-0,46	80,70	81,16	80,42	81,16	583K	902
26/04/2024	1,93%	1,54	81,16	79,50	79,01	81,33	805K	2.420
25/04/2024	-0,39%	-0,31	79,62	79,93	78,99	79,99	592K	1.366
24/04/2024	-0,15%	-0,12	79,93	79,81	79,52	80,00	537K	657
23/04/2024	-0,56%	-0,45	80,05	80,26	79,76	80,26	685K	797
22/04/2024	-1,46%	-1,19	80,50	81,69	80,37	81,69	897K	1.737
19/04/2024	0,11%	0,09	81,69	81,70	81,00	82,06	620K	2.099
18/04/2024	0,04%	0,03	81,60	81,50	81,50	82,30	373K	531
17/04/2024	0,55%	0,45	81,57	81,12	81,06	81,79	428K	946
16/04/2024	-1,67%	-1,38	81,12	82,50	81,10	82,52	962K	2.227
15/04/2024	-0,47%	-0,39	82,50	82,89	82,50	83,00	525K	933
12/04/2024	-0,08%	-0,07	82,89	82,95	82,55	82,96	473K	1.415
11/04/2024	-0,37%	-0,31	82,96	83,10	82,66	83,23	424K	594
10/04/2024	-0,26%	-0,22	83,27	83,49	83,10	83,98	445K	927
09/04/2024	-0,41%	-0,34	83,49	83,82	83,20	83,99	537K	606
08/04/2024	0,00%	0,00	83,83	83,99	83,44	83,99	610K	918
05/04/2024	0,29%	0,24	83,83	83,50	83,50	83,99	359K	1.811
04/04/2024	-0,24%	-0,20	83,59	83,45	83,40	83,74	391K	638
03/04/2024	0,23%	0,19	83,79	83,70	83,66	84,05	392K	452
02/04/2024	-0,37%	-0,31	83,60	83,91	83,50	83,91	336K	471
01/04/2024	-2,66%	-2,29	83,91	84,49	83,58	84,49	868K	1.602
28/03/2024	0,76%	0,65	86,20	85,55	85,55	86,26	725K	878
27/03/2024	0,12%	0,10	85,55	85,50	85,40	85,80	364K	672
26/03/2024	-0,16%	-0,14	85,45	85,59	84,90	85,98	457K	733
25/03/2024	1,29%	1,09	85,59	84,50	84,46	85,60	567K	630
22/03/2024	-0,39%	-0,33	84,50	84,83	84,50	85,05	552K	2.357
21/03/2024	0,18%	0,15	84,83	84,70	84,39	85,15	547K	737
20/03/2024	0,02%	0,02	84,68	84,66	84,51	84,73	333K	744
19/03/2024	0,13%	0,11	84,66	84,55	84,50	84,82	347K	324
18/03/2024	0,14%	0,12	84,55	84,43	84,32	84,60	352K	992
15/03/2024	0,60%	0,50	84,43	83,93	83,82	84,49	591K	2.262
14/03/2024	-0,30%	-0,25	83,93	84,20	83,93	84,73	494K	616
13/03/2024	0,23%	0,19	84,18	83,95	83,84	84,50	516K	742
12/03/2024	-0,13%	-0,11	83,99	84,10	83,95	84,78	594K	698
11/03/2024	-0,43%	-0,36	84,10	84,46	83,82	84,87	700K	613
08/03/2024	0,34%	0,29	84,46	84,50	84,01	84,60	465K	973
07/03/2024	0,14%	0,12	84,17	84,05	83,80	84,48	708K	2.159
06/03/2024	-0,21%	-0,18	84,05	84,23	83,80	84,23	632K	686
05/03/2024	0,25%	0,21	84,23	84,00	83,81	84,23	697K	814
04/03/2024	-0,41%	-0,35	84,02	84,20	83,72	84,37	514K	787
01/03/2024	-1,32%	-1,13	84,37	84,60	84,20	84,70	660K	1.165
29/02/2024	-0,58%	-0,50	85,50	86,50	85,50	86,50	1M	1.172
28/02/2024	-0,66%	-0,57	86,00	86,57	86,00	86,89	562K	1.406
27/02/2024	0,62%	0,53	86,57	86,04	85,80	86,89	730K	1.156
26/02/2024	0,21%	0,18	86,04	85,85	85,58	86,39	769K	821
23/02/2024	0,94%	0,80	85,86	85,06	85,02	86,00	585K	1.520
22/02/2024	-0,34%	-0,29	85,06	85,34	85,01	85,41	458K	1.075
21/02/2024	0,62%	0,53	85,35	84,82	84,82	85,35	528K	410
20/02/2024	-0,02%	-0,02	84,82	84,84	84,79	85,48	743K	983
19/02/2024	0,74%	0,62	84,84	84,24	84,24	84,98	535K	565
16/02/2024	-0,30%	-0,25	84,22	84,39	84,16	84,77	719K	1.861
15/02/2024	-0,05%	-0,04	84,47	84,40	84,27	84,81	652K	809
14/02/2024	-0,07%	-0,06	84,51	84,56	84,19	84,56	487K	310
09/02/2024	0,00%	0,00	84,57	84,56	84,26	84,89	433K	559
08/02/2024	-0,37%	-0,31	84,57	85,69	84,00	85,69	1M	788
07/02/2024	-0,47%	-0,40	84,88	85,30	84,88	85,90	1M	1.986
06/02/2024	0,04%	0,03	85,28	85,09	84,94	85,99	2M	5.389
05/02/2024	-0,29%	-0,25	85,25	85,50	84,94	85,90	930K	1.266
02/02/2024	0,52%	0,44	85,50	85,06	84,37	85,50	1M	8.125
01/02/2024	-0,32%	-0,27	85,06	84,50	84,50	85,50	2M	728
31/01/2024	1,77%	1,48	85,33	83,80	83,51	85,33	2M	1.316
30/01/2024	-0,51%	-0,43	83,85	84,20	83,85	84,50	886K	1.008
29/01/2024	-0,08%	-0,07	84,28	84,33	84,03	84,51	391K	566
26/01/2024	0,37%	0,31	84,35	83,76	83,76	84,53	735K	871
25/01/2024	0,39%	0,33	84,04	83,71	83,71	84,19	453K	487
24/01/2024	0,20%	0,17	83,71	83,54	83,50	84,00	351K	600
23/01/2024	-0,54%	-0,45	83,54	84,00	83,53	84,17	396K	1.885
22/01/2024	0,01%	0,01	83,99	83,98	83,47	84,17	640K	844
19/01/2024	-0,07%	-0,06	83,98	83,32	83,32	83,99	419K	1.158
18/01/2024	0,53%	0,44	84,04	83,60	83,26	84,10	685K	2.876
17/01/2024	0,23%	0,19	83,60	83,32	83,32	83,79	351K	902
16/01/2024	-	-	83,41	83,79	83,36	83,79	444K	1.243

Date,Open,High,Low,Close,Volume
26-Jul-24,81.64,82.37,81.27,81.64,402356
25-Jul-24,81.86,82.28,81.01,81.70,408600
24-Jul-24,82.06,82.06,81.81,81.86,380639
23-Jul-24,82.12,82.27,81.93,82.11,512372
22-Jul-24,82.11,82.43,81.95,82.27,646598
19-Jul-24,82.60,82.60,82.11,82.49,931901
18-Jul-24,82.45,82.87,82.20,82.53,472561
17-Jul-24,82.43,82.87,82.16,82.45,271471
16-Jul-24,82.60,82.60,82.10,82.47,590155
15-Jul-24,82.21,82.89,82.15,82.53,524676
12-Jul-24,82.00,83.14,82.00,82.89,389645
11-Jul-24,82.15,82.49,81.97,82.06,199784
10-Jul-24,81.94,83.04,81.94,82.15,1070499
09-Jul-24,81.87,83.28,81.87,81.94,424976
08-Jul-24,80.32,83.99,80.32,83.69,2711127
05-Jul-24,80.69,81.09,80.10,80.55,536350
04-Jul-24,79.60,81.35,79.53,80.70,410463
03-Jul-24,81.09,81.09,79.91,79.91,709093
02-Jul-24,81.90,82.00,80.93,81.09,813203
01-Jul-24,82.18,82.70,81.06,82.00,1242340
28-Jun-24,79.15,85.17,79.15,84.95,7270682
27-Jun-24,79.01,79.48,78.86,79.15,417718
26-Jun-24,78.50,78.99,78.45,78.47,654763
25-Jun-24,78.22,78.58,77.92,78.45,396877
24-Jun-24,77.98,79.37,77.25,78.22,785638
21-Jun-24,77.69,78.07,77.61,77.61,653527
20-Jun-24,78.06,78.38,76.69,77.25,721644
19-Jun-24,76.73,78.57,76.53,78.04,688991
18-Jun-24,77.21,77.21,76.05,76.73,657092
17-Jun-24,77.12,77.55,76.85,77.21,318430
14-Jun-24,76.57,77.42,76.57,77.06,331041
13-Jun-24,76.97,77.56,76.33,76.57,423509
12-Jun-24,78.12,78.12,76.95,76.97,366201
11-Jun-24,78.02,78.22,77.50,77.96,361548
10-Jun-24,78.77,78.95,77.82,78.02,731215
07-Jun-24,79.19,79.70,78.75,78.92,595500
06-Jun-24,79.10,79.19,79.00,79.01,172195
05-Jun-24,79.70,79.80,79.00,79.10,326577
04-Jun-24,79.15,80.28,79.06,79.74,1133035
03-Jun-24,79.87,79.87,79.11,79.12,504443
31-May-24,80.67,81.22,80.67,81.11,606122
29-May-24,80.83,81.60,80.66,80.80,384003
28-May-24,81.00,81.00,80.61,80.83,514702
27-May-24,80.80,81.00,80.79,81.00,420740
24-May-24,80.73,81.00,80.61,80.80,533736
23-May-24,80.87,81.20,80.60,80.75,544182
22-May-24,81.01,81.80,80.81,81.00,472647
21-May-24,81.19,81.95,80.00,81.01,642315
20-May-24,80.77,81.84,80.18,81.02,1082683
17-May-24,80.81,81.00,80.45,80.77,263541
16-May-24,80.00,80.92,80.00,80.81,551555
15-May-24,80.12,80.81,80.00,80.64,493522
14-May-24,80.80,80.92,80.10,80.25,529489
13-May-24,80.22,81.35,80.22,80.80,313877
10-May-24,80.40,81.83,80.10,81.28,502931
09-May-24,81.07,81.49,80.35,80.35,381245
08-May-24,80.72,81.39,80.61,81.10,556802
07-May-24,80.35,80.82,80.20,80.47,472522
06-May-24,80.00,80.50,80.00,80.20,440902
03-May-24,79.90,80.31,79.80,80.00,298228
02-May-24,80.50,80.50,79.53,79.80,597274
30-Apr-24,80.79,81.11,80.44,80.80,408800
29-Apr-24,81.16,81.16,80.42,80.70,583139
26-Apr-24,79.50,81.33,79.01,81.16,805059
25-Apr-24,79.93,79.99,78.99,79.62,592291
24-Apr-24,79.81,80.00,79.52,79.93,536944
23-Apr-24,80.26,80.26,79.76,80.05,685467
22-Apr-24,81.69,81.69,80.37,80.50,896837
19-Apr-24,81.70,82.06,81.00,81.69,619982
18-Apr-24,81.50,82.30,81.50,81.60,372811
17-Apr-24,81.12,81.79,81.06,81.57,427783
16-Apr-24,82.50,82.52,81.10,81.12,962290
15-Apr-24,82.89,83.00,82.50,82.50,525343
12-Apr-24,82.95,82.96,82.55,82.89,472511
11-Apr-24,83.10,83.23,82.66,82.96,423891
10-Apr-24,83.49,83.98,83.10,83.27,445195
09-Apr-24,83.82,83.99,83.20,83.49,536673
08-Apr-24,83.99,83.99,83.44,83.83,610495
05-Apr-24,83.50,83.99,83.50,83.83,358631
04-Apr-24,83.45,83.74,83.40,83.59,391379
03-Apr-24,83.70,84.05,83.66,83.79,391601
02-Apr-24,83.91,83.91,83.50,83.60,335852
01-Apr-24,84.49,84.49,83.58,83.91,867616
28-Mar-24,85.55,86.26,85.55,86.20,725196
27-Mar-24,85.50,85.80,85.40,85.55,364422
26-Mar-24,85.59,85.98,84.90,85.45,457034
25-Mar-24,84.50,85.60,84.46,85.59,567266
22-Mar-24,84.83,85.05,84.50,84.50,552068
21-Mar-24,84.70,85.15,84.39,84.83,547321
20-Mar-24,84.66,84.73,84.51,84.68,332976
19-Mar-24,84.55,84.82,84.50,84.66,347485
18-Mar-24,84.43,84.60,84.32,84.55,351693
15-Mar-24,83.93,84.49,83.82,84.43,591020
14-Mar-24,84.20,84.73,83.93,83.93,494245
13-Mar-24,83.95,84.50,83.84,84.18,516194
12-Mar-24,84.10,84.78,83.95,83.99,594430
11-Mar-24,84.46,84.87,83.82,84.10,700138
08-Mar-24,84.50,84.60,84.01,84.46,464714
07-Mar-24,84.05,84.48,83.80,84.17,707692
06-Mar-24,84.23,84.23,83.80,84.05,631899
05-Mar-24,84.00,84.23,83.81,84.23,696802
04-Mar-24,84.20,84.37,83.72,84.02,514020
01-Mar-24,84.60,84.70,84.20,84.37,660416
29-Feb-24,86.50,86.50,85.50,85.50,1371131
28-Feb-24,86.57,86.89,86.00,86.00,561733
27-Feb-24,86.04,86.89,85.80,86.57,729694
26-Feb-24,85.85,86.39,85.58,86.04,769013
23-Feb-24,85.06,86.00,85.02,85.86,585321
22-Feb-24,85.34,85.41,85.01,85.06,457925
21-Feb-24,84.82,85.35,84.82,85.35,527683
20-Feb-24,84.84,85.48,84.79,84.82,743234
19-Feb-24,84.24,84.98,84.24,84.84,535289
16-Feb-24,84.39,84.77,84.16,84.22,719105
15-Feb-24,84.40,84.81,84.27,84.47,652005
14-Feb-24,84.56,84.56,84.19,84.51,486861
09-Feb-24,84.56,84.89,84.26,84.57,433206
08-Feb-24,85.69,85.69,84.00,84.57,1055630
07-Feb-24,85.30,85.90,84.88,84.88,1475063
06-Feb-24,85.09,85.99,84.94,85.28,1571347
05-Feb-24,85.50,85.90,84.94,85.25,930484
02-Feb-24,85.06,85.50,84.37,85.50,1406577
01-Feb-24,84.50,85.50,84.50,85.06,1514556
31-Jan-24,83.80,85.33,83.51,85.33,1620495
30-Jan-24,84.20,84.50,83.85,83.85,886190
29-Jan-24,84.33,84.51,84.03,84.28,390606
26-Jan-24,83.76,84.53,83.76,84.35,735041
25-Jan-24,83.71,84.19,83.71,84.04,452762
24-Jan-24,83.54,84.00,83.50,83.71,350816
23-Jan-24,84.00,84.17,83.53,83.54,396391
22-Jan-24,83.98,84.17,83.47,83.99,640492
19-Jan-24,83.32,83.99,83.32,83.98,419161
18-Jan-24,83.60,84.10,83.26,84.04,685318
17-Jan-24,83.32,83.79,83.32,83.60,351110
16-Jan-24,83.79,83.79,83.36,83.41,444300

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BARI11