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
menu


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
12/12/2024-0,73%-0,4662,2762,7362,0062,81759K1.277
11/12/2024-0,84%-0,5362,7362,7062,7063,65750K1.608
10/12/2024-2,07%-1,3463,2664,6262,7265,07716K1.843
09/12/2024-3,55%-2,3864,6066,9963,7667,25646K1.853
06/12/2024-0,03%-0,0266,9867,0066,9568,35658K3.118
05/12/2024-1,64%-1,1267,0068,1266,5068,62979K2.006
04/12/2024-2,45%-1,7168,1269,4968,1070,282M2.566
03/12/2024-0,26%-0,1869,8370,0069,2570,54396K3.068
02/12/2024-2,12%-1,5270,0172,4069,1772,40721K3.044
29/11/2024-0,45%-0,3271,5371,9171,1672,62419K1.287
28/11/2024-1,29%-0,9471,8572,7971,7573,47536K1.978
27/11/20240,01%0,0172,7972,7572,7574,61752K3.166
26/11/20240,39%0,2872,7872,5072,3773,15227K977
25/11/2024-0,30%-0,2272,5072,7272,3573,13625K1.337
22/11/20240,59%0,4372,7272,3972,0073,05405K1.342
21/11/20240,51%0,3772,2971,4271,4272,40628K3.501
19/11/20240,59%0,4271,9272,0171,1172,211M3.677
18/11/20240,59%0,4271,5070,9170,9172,60808K3.712
14/11/2024-0,59%-0,4271,0871,0970,7971,59639K3.719
13/11/2024-1,68%-1,2271,5073,0071,0673,00438K1.405
12/11/2024-0,44%-0,3272,7273,1472,6073,29347K1.323
11/11/2024-1,63%-1,2173,0474,0173,0074,22764K1.544
08/11/20240,19%0,1474,2574,0073,8074,31594K4.056
07/11/20240,08%0,0674,1174,0574,0274,61364K737
06/11/2024-0,19%-0,1474,0574,4973,7574,58328K921
05/11/2024-0,28%-0,2174,1974,4573,8574,83800K1.016
04/11/20240,47%0,3574,4074,0574,0074,79908K3.265
01/11/2024-1,65%-1,2474,0574,2073,6674,30362K1.945
31/10/20240,59%0,4475,2974,8574,3275,30530K936
30/10/20240,65%0,4874,8574,1874,1875,10472K715
29/10/2024-0,11%-0,0874,3774,4573,8075,23334K951
28/10/20240,20%0,1574,4574,4174,0074,97964K5.089
25/10/20240,70%0,5274,3074,0073,1074,59433K2.057
24/10/20240,63%0,4673,7873,3473,0074,00451K530
23/10/2024-0,27%-0,2073,3273,5373,1074,48758K798
22/10/20240,29%0,2173,5273,6473,5074,60981K936
21/10/2024-0,64%-0,4773,3173,5073,1374,191M1.937
18/10/20240,27%0,2073,7873,0773,0674,27513K1.415
17/10/2024-0,16%-0,1273,5873,6973,0073,70562K1.711
16/10/2024-0,54%-0,4073,7074,0073,5074,10422K1.155
15/10/2024-0,03%-0,0274,1074,5073,9074,80236K492
14/10/2024-0,51%-0,3874,1274,5073,5274,75536K912
11/10/20241,78%1,3074,5073,0572,7274,75406K1.565
10/10/2024-0,81%-0,6073,2073,8073,0473,93423K1.754
09/10/2024-0,67%-0,5073,8074,7473,5074,74391K859
08/10/2024-0,39%-0,2974,3074,5974,2974,89540K806
07/10/2024-0,90%-0,6874,5975,2774,5675,27484K1.420
04/10/2024-0,29%-0,2275,2775,0274,6076,07473K1.966
03/10/2024-0,25%-0,1975,4975,6875,2176,00412K1.306
02/10/20240,73%0,5575,6875,2974,9075,99770K2.866
01/10/2024-3,42%-2,6675,1376,2374,5376,24884K2.330
30/09/20240,67%0,5277,7977,2776,7877,79523K455
27/09/20243,00%2,2577,2775,5975,0477,881M2.335
26/09/20240,20%0,1575,0274,6074,6075,83861K2.198
25/09/2024-0,20%-0,1574,8774,8174,5075,03526K826
24/09/2024-0,16%-0,1275,0275,1274,6075,48576K934
23/09/2024-1,37%-1,0475,1476,0075,1276,13882K2.316
20/09/2024-0,07%-0,0576,1876,7975,9076,86635K2.345
19/09/2024-0,09%-0,0776,2376,3276,2077,50668K3.968
18/09/2024-0,26%-0,2076,3076,5176,1476,70377K981
17/09/20240,00%0,0076,5076,5076,3077,00442K1.612
16/09/2024-0,70%-0,5476,5077,0476,2777,52784K1.523
13/09/20240,05%0,0477,0477,0177,0177,89454K2.255
12/09/2024-0,76%-0,5977,0077,2777,0077,79604K1.307
11/09/2024-0,70%-0,5577,5978,0077,0278,15502K746
10/09/2024-0,76%-0,6078,1478,6177,9578,62548K1.600
09/09/2024-0,20%-0,1678,7478,5178,3178,89381K665
06/09/20240,42%0,3378,9078,5778,3679,37804K4.051
05/09/2024-0,06%-0,0578,5778,6278,4078,88255K463
04/09/2024-0,34%-0,2778,6278,8978,3678,89418K1.983
03/09/2024-0,04%-0,0378,8979,0078,1879,84685K3.181
02/09/2024-1,36%-1,0978,9279,2178,6879,30300K538
30/08/20240,18%0,1480,0180,0079,5680,18817K3.265
29/08/20240,09%0,0779,8779,7979,6679,94319K435
28/08/2024-0,47%-0,3879,8079,6379,6179,97281K423
27/08/20240,43%0,3480,1880,2079,6280,31552K2.545
26/08/2024-0,20%-0,1679,8480,0079,6680,32380K476
23/08/20240,77%0,6180,0079,6579,4080,48570K2.570
22/08/2024-0,38%-0,3079,3979,6779,3179,88426K1.130
21/08/2024-0,14%-0,1179,6979,8079,2680,11898K1.954
20/08/2024-0,06%-0,0579,8080,0479,2080,24636K1.931
19/08/2024-0,06%-0,0579,8579,9079,7080,32415K618
16/08/20241,06%0,8479,9079,1079,1079,94634K3.159
15/08/20240,08%0,0679,0679,0078,9179,18405K467
14/08/2024-0,35%-0,2879,0079,1178,8079,28530K940
13/08/2024-0,15%-0,1279,2879,3379,1879,33442K810
12/08/2024-0,49%-0,3979,4079,5379,2679,79510K943
09/08/2024-0,01%-0,0179,7979,7279,5180,32545K1.734
08/08/2024-0,24%-0,1979,8079,5979,5279,99348K1.766
07/08/20240,06%0,0579,9979,6479,6380,18154K400
06/08/2024-0,29%-0,2379,9480,3079,5180,30424K1.481
05/08/2024-0,36%-0,2980,1779,9979,5180,18486K666
02/08/20240,07%0,0680,4680,3080,0080,93764K2.516
01/08/2024-1,00%-0,8180,4081,0480,2782,091M5.819
31/07/2024-0,18%-0,1581,2181,1081,1081,79467K1.415
30/07/2024-0,50%-0,4181,3681,5080,7182,002M8.045
29/07/20240,16%0,1381,7781,5581,1083,201M1.776
26/07/2024-0,07%-0,0681,6481,6481,2782,37402K2.128
25/07/2024-0,20%-0,1681,7081,8681,0182,28409K735
24/07/2024-0,30%-0,2581,8682,0681,8182,06381K507
23/07/2024-0,19%-0,1682,1182,1281,9382,27512K1.240
22/07/2024-0,27%-0,2282,2782,1181,9582,43647K2.026
19/07/2024-0,05%-0,0482,4982,6082,1182,60932K5.427
18/07/20240,10%0,0882,5382,4582,2082,87473K1.821
17/07/2024-0,02%-0,0282,4582,4382,1682,87271K904
16/07/2024-0,07%-0,0682,4782,6082,1082,60590K1.349
15/07/2024-0,43%-0,3682,5382,2182,1582,89525K926
12/07/20241,01%0,8382,8982,0082,0083,14390K1.932
11/07/2024-0,11%-0,0982,0682,1581,9782,49200K349
10/07/20240,26%0,2182,1581,9481,9483,041M3.927
09/07/2024-2,09%-1,7581,9481,8781,8783,28425K621
08/07/20243,90%3,1483,6980,3280,3283,993M4.004
05/07/2024-0,19%-0,1580,5580,6980,1081,09536K3.705
04/07/20240,99%0,7980,7079,6079,5381,35410K1.860
03/07/2024-1,46%-1,1879,9181,0979,9181,09709K2.409
02/07/2024-1,11%-0,9181,0981,9080,9382,00813K6.295
01/07/2024-3,47%-2,9582,0082,1881,0682,701M3.842
28/06/20247,33%5,8084,9579,1579,1585,177M4.115
27/06/20240,87%0,6879,1579,0178,8679,48418K1.155
26/06/20240,03%0,0278,4778,5078,4578,99655K672
25/06/20240,29%0,2378,4578,2277,9278,58397K465
24/06/20240,79%0,6178,2277,9877,2579,37786K1.541
21/06/20240,47%0,3677,6177,6977,6178,07654K1.024
20/06/2024-1,01%-0,7977,2578,0676,6978,38722K2.084
19/06/20241,71%1,3178,0476,7376,5378,57689K2.508
18/06/2024-0,62%-0,4876,7377,2176,0577,21657K896
17/06/20240,19%0,1577,2177,1276,8577,55318K1.117
14/06/20240,64%0,4977,0676,5776,5777,42331K821
13/06/2024-0,52%-0,4076,5776,9776,3377,56424K1.210
12/06/2024-1,27%-0,9976,9778,1276,9578,12366K532
11/06/2024-0,08%-0,0677,9678,0277,5078,22362K440
10/06/2024-1,14%-0,9078,0278,7777,8278,95731K711
07/06/2024-0,11%-0,0978,9279,1978,7579,70596K1.458
06/06/2024--79,0179,1079,0079,19172K304


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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