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
17/07/2025	-0,35%	-0,28	79,22	79,49	79,20	79,65	1M	1.533
16/07/2025	0,23%	0,18	79,50	79,32	79,32	79,74	754K	490
15/07/2025	0,25%	0,20	79,32	79,19	79,19	79,85	1M	2.385
14/07/2025	-0,48%	-0,38	79,12	79,50	79,08	79,50	353K	462
11/07/2025	0,62%	0,49	79,50	79,02	79,02	79,79	591K	283
10/07/2025	-0,67%	-0,53	79,01	79,22	78,43	79,39	893K	1.153
09/07/2025	-0,01%	-0,01	79,54	79,55	79,22	79,55	643K	825

08/07/2025	0,51%	0,40	79,55	79,50	79,06	79,60	431K	527
07/07/2025	0,25%	0,20	79,15	78,54	78,54	79,74	760K	2.285
04/07/2025	0,78%	0,61	78,95	78,34	78,20	78,95	583K	988
03/07/2025	0,56%	0,44	78,34	77,75	77,60	78,34	566K	480
02/07/2025	0,53%	0,41	77,90	77,90	77,21	78,50	1M	609
01/07/2025	-0,84%	-0,66	77,49	77,90	76,71	78,17	1M	1.191
27/06/2025	0,44%	0,34	78,15	77,77	77,25	78,15	1M	1.297
26/06/2025	0,10%	0,08	77,81	77,73	77,50	77,99	914K	1.786
25/06/2025	0,56%	0,43	77,73	77,05	77,05	77,85	687K	1.017
24/06/2025	-0,40%	-0,31	77,30	77,50	76,98	77,89	1M	3.119
23/06/2025	-0,33%	-0,26	77,61	77,87	77,00	77,90	2M	2.808
20/06/2025	0,48%	0,37	77,87	77,45	77,02	78,14	944K	640
18/06/2025	0,99%	0,76	77,50	76,75	76,56	77,65	812K	1.049
17/06/2025	-0,60%	-0,46	76,74	77,10	76,56	77,54	1M	2.113
16/06/2025	0,12%	0,09	77,20	77,11	76,38	77,56	2M	2.378
13/06/2025	4,32%	3,19	77,11	76,89	76,56	78,14	4M	5.237
12/06/2025	-0,03%	-0,02	73,92	74,48	73,61	74,48	407K	821
11/06/2025	-0,56%	-0,42	73,94	74,36	73,81	74,60	298K	572
10/06/2025	-1,00%	-0,75	74,36	75,11	74,28	75,33	336K	516
09/06/2025	-0,70%	-0,53	75,11	75,64	75,00	75,64	496K	571
06/06/2025	-0,20%	-0,15	75,64	76,55	75,56	76,55	499K	2.410
05/06/2025	-0,28%	-0,21	75,79	76,10	75,78	76,53	263K	1.046
04/06/2025	-0,63%	-0,48	76,00	76,84	75,91	76,94	606K	1.803
03/06/2025	0,13%	0,10	76,48	77,39	75,90	77,39	1M	2.051
02/06/2025	-1,36%	-1,05	76,38	75,65	75,65	77,09	705K	2.478
30/05/2025	0,56%	0,43	77,43	77,23	76,57	77,80	426K	1.318
29/05/2025	0,30%	0,23	77,00	76,65	76,63	77,48	407K	688
28/05/2025	0,17%	0,13	76,77	76,30	76,26	77,90	557K	1.005
27/05/2025	-0,60%	-0,46	76,64	77,01	76,31	77,37	1M	7.528
26/05/2025	-1,34%	-1,05	77,10	78,14	75,81	78,29	764K	2.706
23/05/2025	0,13%	0,10	78,15	78,00	77,45	78,15	668K	2.601
22/05/2025	0,92%	0,71	78,05	77,34	77,00	78,20	367K	660
21/05/2025	0,44%	0,34	77,34	77,70	77,03	77,95	488K	1.418
20/05/2025	-0,28%	-0,22	77,00	77,10	77,00	77,61	342K	1.640
19/05/2025	1,39%	1,06	77,22	76,00	75,79	77,50	365K	951
16/05/2025	-1,01%	-0,78	76,16	76,05	75,22	76,97	837K	3.882
15/05/2025	1,28%	0,97	76,94	75,97	75,90	76,99	596K	1.148
14/05/2025	0,84%	0,63	75,97	75,69	75,11	76,30	209K	390
13/05/2025	1,40%	1,04	75,34	74,32	74,32	75,47	344K	499
12/05/2025	-1,56%	-1,18	74,30	76,24	74,00	77,60	1M	1.640
09/05/2025	0,05%	0,04	75,48	75,45	74,01	75,79	616K	1.824
08/05/2025	1,30%	0,97	75,44	74,94	74,80	75,45	268K	409
07/05/2025	-0,04%	-0,03	74,47	75,00	73,91	75,48	365K	567
06/05/2025	1,09%	0,80	74,50	73,70	73,51	74,60	281K	575
05/05/2025	-0,05%	-0,04	73,70	73,70	73,00	74,11	600K	1.706
02/05/2025	-1,67%	-1,25	73,74	73,98	73,51	73,99	394K	896
30/04/2025	0,36%	0,27	74,99	74,72	74,10	74,99	660K	1.489
29/04/2025	0,58%	0,43	74,72	74,30	73,67	74,89	586K	975
28/04/2025	0,94%	0,69	74,29	73,60	73,11	74,43	684K	2.940
25/04/2025	1,52%	1,10	73,60	73,09	72,53	73,60	285K	1.105
24/04/2025	-1,33%	-0,98	72,50	73,60	72,46	73,60	517K	2.125
23/04/2025	0,49%	0,36	73,48	73,59	73,18	73,59	224K	802
22/04/2025	0,16%	0,12	73,12	73,04	73,00	73,50	314K	1.008
17/04/2025	1,81%	1,30	73,00	71,70	71,53	73,00	194K	693
16/04/2025	1,82%	1,28	71,70	70,43	70,43	71,70	217K	755
15/04/2025	0,51%	0,36	70,42	70,06	70,00	71,08	308K	778
14/04/2025	-0,61%	-0,43	70,06	70,30	70,00	70,30	373K	966
11/04/2025	1,51%	1,05	70,49	69,44	69,43	70,49	184K	999
10/04/2025	-2,05%	-1,45	69,44	70,85	69,00	70,85	600K	1.578
09/04/2025	2,26%	1,57	70,89	68,71	68,13	70,92	502K	1.078
08/04/2025	-0,97%	-0,68	69,32	70,02	68,51	70,47	770K	7.828
07/04/2025	-2,28%	-1,63	70,00	71,50	70,00	71,50	562K	1.273
04/04/2025	-0,21%	-0,15	71,63	71,68	71,42	71,98	277K	555
03/04/2025	0,01%	0,01	71,78	71,77	71,15	71,78	241K	326
02/04/2025	0,08%	0,06	71,77	72,17	70,59	72,17	485K	840
01/04/2025	-2,77%	-2,04	71,71	73,45	71,67	73,94	561K	1.757
31/03/2025	0,12%	0,09	73,75	73,80	73,50	74,27	912K	657
28/03/2025	0,29%	0,21	73,66	73,46	73,20	73,89	414K	829
27/03/2025	-0,81%	-0,60	73,45	73,80	73,14	74,05	666K	3.979
26/03/2025	0,75%	0,55	74,05	73,94	73,56	75,00	221K	529
25/03/2025	-0,60%	-0,44	73,50	73,65	73,50	74,44	497K	1.148
24/03/2025	-0,07%	-0,05	73,94	73,99	73,31	75,00	495K	778
21/03/2025	3,01%	2,16	73,99	71,92	71,92	74,06	545K	917
20/03/2025	-0,10%	-0,07	71,83	71,90	71,33	73,30	563K	1.244
19/03/2025	0,57%	0,41	71,90	71,49	70,90	71,90	492K	1.457
18/03/2025	0,63%	0,45	71,49	71,11	70,00	71,49	1M	1.697
17/03/2025	0,24%	0,17	71,04	70,87	70,52	71,49	429K	521
14/03/2025	3,72%	2,54	70,87	68,40	68,40	70,90	541K	1.315
13/03/2025	0,80%	0,54	68,33	67,40	67,40	68,85	358K	874
12/03/2025	1,09%	0,73	67,79	67,74	66,50	67,80	397K	769
11/03/2025	0,46%	0,31	67,06	66,99	66,76	67,83	380K	1.281
10/03/2025	-1,59%	-1,08	66,75	67,99	66,71	68,00	756K	3.737
07/03/2025	0,79%	0,53	67,83	67,31	66,53	67,91	481K	3.176
06/03/2025	0,31%	0,21	67,30	67,09	66,51	67,30	354K	1.264
05/03/2025	0,21%	0,14	67,09	66,23	66,11	67,09	260K	323
28/02/2025	0,98%	0,65	66,95	66,30	66,09	67,39	572K	966
27/02/2025	-0,35%	-0,23	66,30	66,90	65,70	67,32	3M	1.303
26/02/2025	0,79%	0,52	66,53	66,99	66,29	67,00	413K	938
25/02/2025	-0,20%	-0,13	66,01	66,25	65,19	66,66	491K	951
24/02/2025	1,36%	0,89	66,14	65,25	65,00	66,55	487K	1.313
21/02/2025	0,31%	0,20	65,25	65,19	64,41	66,44	708K	1.555
20/02/2025	-0,63%	-0,41	65,05	65,05	65,05	65,71	352K	2.914
19/02/2025	0,71%	0,46	65,46	65,03	64,75	66,50	543K	1.755
18/02/2025	2,49%	1,58	65,00	63,42	63,41	65,01	550K	2.487
17/02/2025	1,91%	1,19	63,42	62,50	62,50	64,01	463K	2.613
14/02/2025	0,81%	0,50	62,23	61,73	61,73	62,73	534K	1.432
13/02/2025	-1,07%	-0,67	61,73	62,40	61,56	63,40	297K	2.114
12/02/2025	1,04%	0,64	62,40	61,76	61,55	62,99	566K	920
11/02/2025	-0,19%	-0,12	61,76	61,51	61,35	63,00	637K	1.248
10/02/2025	1,93%	1,17	61,88	60,71	60,68	63,46	424K	2.335
07/02/2025	-0,33%	-0,20	60,71	60,95	60,50	61,14	921K	5.008
06/02/2025	-1,28%	-0,79	60,91	61,70	60,52	62,50	385K	1.924
05/02/2025	-1,75%	-1,10	61,70	62,80	61,50	62,80	476K	1.876
04/02/2025	0,85%	0,53	62,80	62,25	62,00	63,21	435K	1.927
03/02/2025	-1,91%	-1,21	62,27	62,99	62,12	63,00	420K	1.599
31/01/2025	2,16%	1,34	63,48	62,20	62,20	63,73	611K	2.815
30/01/2025	0,78%	0,48	62,14	61,69	61,22	62,47	294K	1.706
29/01/2025	-0,87%	-0,54	61,66	62,20	61,63	62,66	357K	1.643
28/01/2025	-1,07%	-0,67	62,20	62,87	62,00	63,00	386K	1.006
27/01/2025	0,32%	0,20	62,87	62,51	62,51	63,44	388K	2.463
24/01/2025	-1,35%	-0,86	62,67	63,54	62,53	63,97	311K	2.178
23/01/2025	-0,38%	-0,24	63,53	63,70	63,53	64,79	251K	898
22/01/2025	-0,67%	-0,43	63,77	63,55	63,50	64,90	422K	1.228
21/01/2025	-0,05%	-0,03	64,20	63,62	63,50	64,30	501K	1.120
20/01/2025	0,96%	0,61	64,23	63,62	63,51	64,35	314K	1.211
17/01/2025	-1,88%	-1,22	63,62	64,98	63,00	64,98	723K	1.689
16/01/2025	0,43%	0,28	64,84	65,05	64,64	65,41	171K	648
15/01/2025	-0,08%	-0,05	64,56	64,61	64,30	65,16	298K	770
14/01/2025	-0,72%	-0,47	64,61	65,42	64,38	65,76	215K	561
13/01/2025	-2,79%	-1,87	65,08	66,96	63,99	67,99	498K	2.323
10/01/2025	-0,01%	-0,01	66,95	66,96	66,81	67,62	375K	1.619
09/01/2025	-1,20%	-0,81	66,96	67,77	66,90	67,77	227K	612
08/01/2025	1,39%	0,93	67,77	66,93	66,36	68,17	411K	2.351
07/01/2025	-1,71%	-1,16	66,84	68,00	65,24	68,42	880K	2.512
06/01/2025	1,31%	0,88	68,00	67,12	66,84	68,00	287K	1.103
03/01/2025	-0,42%	-0,28	67,12	67,40	67,12	68,36	291K	1.956
02/01/2025	-	-	67,40	68,00	67,12	69,28	340K	945

Date,Open,High,Low,Close,Volume
17-Jul-25,79.49,79.65,79.20,79.22,1412621
16-Jul-25,79.32,79.74,79.32,79.50,753604
15-Jul-25,79.19,79.85,79.19,79.32,1420580
14-Jul-25,79.50,79.50,79.08,79.12,353406
11-Jul-25,79.02,79.79,79.02,79.50,591472
10-Jul-25,79.22,79.39,78.43,79.01,892806
09-Jul-25,79.55,79.55,79.22,79.54,642773
08-Jul-25,79.50,79.60,79.06,79.55,430923
07-Jul-25,78.54,79.74,78.54,79.15,760031
04-Jul-25,78.34,78.95,78.20,78.95,583235
03-Jul-25,77.75,78.34,77.60,78.34,565542
02-Jul-25,77.90,78.50,77.21,77.90,1487658
01-Jul-25,77.90,78.17,76.71,77.49,1385506
27-Jun-25,77.77,78.15,77.25,78.15,1436520
26-Jun-25,77.73,77.99,77.50,77.81,914164
25-Jun-25,77.05,77.85,77.05,77.73,686872
24-Jun-25,77.50,77.89,76.98,77.30,1452530
23-Jun-25,77.87,77.90,77.00,77.61,1550604
20-Jun-25,77.45,78.14,77.02,77.87,944351
18-Jun-25,76.75,77.65,76.56,77.50,811758
17-Jun-25,77.10,77.54,76.56,76.74,1174396
16-Jun-25,77.11,77.56,76.38,77.20,1638831
13-Jun-25,76.89,78.14,76.56,77.11,4226530
12-Jun-25,74.48,74.48,73.61,73.92,407040
11-Jun-25,74.36,74.60,73.81,73.94,297651
10-Jun-25,75.11,75.33,74.28,74.36,335677
09-Jun-25,75.64,75.64,75.00,75.11,495627
06-Jun-25,76.55,76.55,75.56,75.64,498830
05-Jun-25,76.10,76.53,75.78,75.79,263343
04-Jun-25,76.84,76.94,75.91,76.00,606497
03-Jun-25,77.39,77.39,75.90,76.48,1089870
02-Jun-25,75.65,77.09,75.65,76.38,705339
30-May-25,77.23,77.80,76.57,77.43,426304
29-May-25,76.65,77.48,76.63,77.00,407391
28-May-25,76.30,77.90,76.26,76.77,556936
27-May-25,77.01,77.37,76.31,76.64,1314477
26-May-25,78.14,78.29,75.81,77.10,763511
23-May-25,78.00,78.15,77.45,78.15,668198
22-May-25,77.34,78.20,77.00,78.05,366970
21-May-25,77.70,77.95,77.03,77.34,488458
20-May-25,77.10,77.61,77.00,77.00,342149
19-May-25,76.00,77.50,75.79,77.22,365067
16-May-25,76.05,76.97,75.22,76.16,836880
15-May-25,75.97,76.99,75.90,76.94,596291
14-May-25,75.69,76.30,75.11,75.97,209471
13-May-25,74.32,75.47,74.32,75.34,343979
12-May-25,76.24,77.60,74.00,74.30,1018969
09-May-25,75.45,75.79,74.01,75.48,615938
08-May-25,74.94,75.45,74.80,75.44,267889
07-May-25,75.00,75.48,73.91,74.47,364688
06-May-25,73.70,74.60,73.51,74.50,280773
05-May-25,73.70,74.11,73.00,73.70,600111
02-May-25,73.98,73.99,73.51,73.74,394064
30-Apr-25,74.72,74.99,74.10,74.99,660055
29-Apr-25,74.30,74.89,73.67,74.72,585854
28-Apr-25,73.60,74.43,73.11,74.29,683856
25-Apr-25,73.09,73.60,72.53,73.60,284884
24-Apr-25,73.60,73.60,72.46,72.50,517440
23-Apr-25,73.59,73.59,73.18,73.48,224344
22-Apr-25,73.04,73.50,73.00,73.12,313562
17-Apr-25,71.70,73.00,71.53,73.00,194109
16-Apr-25,70.43,71.70,70.43,71.70,217412
15-Apr-25,70.06,71.08,70.00,70.42,307645
14-Apr-25,70.30,70.30,70.00,70.06,373061
11-Apr-25,69.44,70.49,69.43,70.49,184336
10-Apr-25,70.85,70.85,69.00,69.44,600197
09-Apr-25,68.71,70.92,68.13,70.89,502247
08-Apr-25,70.02,70.47,68.51,69.32,769560
07-Apr-25,71.50,71.50,70.00,70.00,561775
04-Apr-25,71.68,71.98,71.42,71.63,277074
03-Apr-25,71.77,71.78,71.15,71.78,240699
02-Apr-25,72.17,72.17,70.59,71.77,485304
01-Apr-25,73.45,73.94,71.67,71.71,560581
31-Mar-25,73.80,74.27,73.50,73.75,911992
28-Mar-25,73.46,73.89,73.20,73.66,414098
27-Mar-25,73.80,74.05,73.14,73.45,665938
26-Mar-25,73.94,75.00,73.56,74.05,220918
25-Mar-25,73.65,74.44,73.50,73.50,497287
24-Mar-25,73.99,75.00,73.31,73.94,495245
21-Mar-25,71.92,74.06,71.92,73.99,544718
20-Mar-25,71.90,73.30,71.33,71.83,563033
19-Mar-25,71.49,71.90,70.90,71.90,491998
18-Mar-25,71.11,71.49,70.00,71.49,1067171
17-Mar-25,70.87,71.49,70.52,71.04,429267
14-Mar-25,68.40,70.90,68.40,70.87,540870
13-Mar-25,67.40,68.85,67.40,68.33,358297
12-Mar-25,67.74,67.80,66.50,67.79,396614
11-Mar-25,66.99,67.83,66.76,67.06,380004
10-Mar-25,67.99,68.00,66.71,66.75,755881
07-Mar-25,67.31,67.91,66.53,67.83,481419
06-Mar-25,67.09,67.30,66.51,67.30,353557
05-Mar-25,66.23,67.09,66.11,67.09,259793
28-Feb-25,66.30,67.39,66.09,66.95,571583
27-Feb-25,66.90,67.32,65.70,66.30,3028356
26-Feb-25,66.99,67.00,66.29,66.53,413152
25-Feb-25,66.25,66.66,65.19,66.01,490883
24-Feb-25,65.25,66.55,65.00,66.14,487118
21-Feb-25,65.19,66.44,64.41,65.25,708473
20-Feb-25,65.05,65.71,65.05,65.05,352059
19-Feb-25,65.03,66.50,64.75,65.46,543229
18-Feb-25,63.42,65.01,63.41,65.00,549881
17-Feb-25,62.50,64.01,62.50,63.42,462823
14-Feb-25,61.73,62.73,61.73,62.23,533506
13-Feb-25,62.40,63.40,61.56,61.73,297212
12-Feb-25,61.76,62.99,61.55,62.40,565816
11-Feb-25,61.51,63.00,61.35,61.76,637181
10-Feb-25,60.71,63.46,60.68,61.88,424245
07-Feb-25,60.95,61.14,60.50,60.71,920911
06-Feb-25,61.70,62.50,60.52,60.91,384788
05-Feb-25,62.80,62.80,61.50,61.70,475983
04-Feb-25,62.25,63.21,62.00,62.80,435156
03-Feb-25,62.99,63.00,62.12,62.27,420088
31-Jan-25,62.20,63.73,62.20,63.48,610695
30-Jan-25,61.69,62.47,61.22,62.14,294433
29-Jan-25,62.20,62.66,61.63,61.66,357196
28-Jan-25,62.87,63.00,62.00,62.20,386036
27-Jan-25,62.51,63.44,62.51,62.87,387777
24-Jan-25,63.54,63.97,62.53,62.67,310520
23-Jan-25,63.70,64.79,63.53,63.53,250883
22-Jan-25,63.55,64.90,63.50,63.77,421771
21-Jan-25,63.62,64.30,63.50,64.20,500593
20-Jan-25,63.62,64.35,63.51,64.23,314050
17-Jan-25,64.98,64.98,63.00,63.62,722917
16-Jan-25,65.05,65.41,64.64,64.84,170672
15-Jan-25,64.61,65.16,64.30,64.56,297746
14-Jan-25,65.42,65.76,64.38,64.61,215091
13-Jan-25,66.96,67.99,63.99,65.08,498040
10-Jan-25,66.96,67.62,66.81,66.95,374655
09-Jan-25,67.77,67.77,66.90,66.96,226930
08-Jan-25,66.93,68.17,66.36,67.77,411130
07-Jan-25,68.00,68.42,65.24,66.84,880221
06-Jan-25,67.12,68.00,66.84,68.00,287063
03-Jan-25,67.40,68.36,67.12,67.12,290780
02-Jan-25,68.00,69.28,67.12,67.40,339807

*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