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
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
06/06/2024-0,11%-0,0979,0179,1079,0079,19172K304
05/06/2024-0,80%-0,6479,1079,7079,0079,80327K876
04/06/20240,78%0,6279,7479,1579,0680,281M4.453
03/06/2024-2,45%-1,9979,1279,8779,1179,87504K2.004
31/05/20240,38%0,3181,1180,6780,6781,22606K1.292
29/05/2024-0,04%-0,0380,8080,8380,6681,60384K1.940
28/05/2024-0,21%-0,1780,8381,0080,6181,00515K1.632
27/05/20240,25%0,2081,0080,8080,7981,00421K639
24/05/20240,06%0,0580,8080,7380,6181,00534K2.634
23/05/2024-0,31%-0,2580,7580,8780,6081,20544K1.365
22/05/2024-0,01%-0,0181,0081,0180,8181,80473K1.253
21/05/2024-0,01%-0,0181,0181,1980,0081,95642K775
20/05/20240,31%0,2581,0280,7780,1881,841M3.034
17/05/2024-0,05%-0,0480,7780,8180,4581,00264K738
16/05/20240,21%0,1780,8180,0080,0080,92552K1.063
15/05/20240,49%0,3980,6480,1280,0080,81494K503
14/05/2024-0,68%-0,5580,2580,8080,1080,92529K867
13/05/2024-0,59%-0,4880,8080,2280,2281,35314K783
10/05/20241,16%0,9381,2880,4080,1081,83503K2.470
09/05/2024-0,92%-0,7580,3581,0780,3581,49381K1.051
08/05/20240,78%0,6381,1080,7280,6181,39557K1.872
07/05/20240,34%0,2780,4780,3580,2080,82473K677
06/05/20240,25%0,2080,2080,0080,0080,50441K1.141
03/05/20240,25%0,2080,0079,9079,8080,31298K1.205
02/05/2024-1,24%-1,0079,8080,5079,5380,50597K1.389
30/04/20240,12%0,1080,8080,7980,4481,11409K1.043
29/04/2024-0,57%-0,4680,7081,1680,4281,16583K902
26/04/20241,93%1,5481,1679,5079,0181,33805K2.420
25/04/2024-0,39%-0,3179,6279,9378,9979,99592K1.366
24/04/2024-0,15%-0,1279,9379,8179,5280,00537K657
23/04/2024-0,56%-0,4580,0580,2679,7680,26685K797
22/04/2024-1,46%-1,1980,5081,6980,3781,69897K1.737
19/04/20240,11%0,0981,6981,7081,0082,06620K2.099
18/04/20240,04%0,0381,6081,5081,5082,30373K531
17/04/20240,55%0,4581,5781,1281,0681,79428K946
16/04/2024-1,67%-1,3881,1282,5081,1082,52962K2.227
15/04/2024-0,47%-0,3982,5082,8982,5083,00525K933
12/04/2024-0,08%-0,0782,8982,9582,5582,96473K1.415
11/04/2024-0,37%-0,3182,9683,1082,6683,23424K594
10/04/2024-0,26%-0,2283,2783,4983,1083,98445K927
09/04/2024-0,41%-0,3483,4983,8283,2083,99537K606
08/04/20240,00%0,0083,8383,9983,4483,99610K918
05/04/20240,29%0,2483,8383,5083,5083,99359K1.811
04/04/2024-0,24%-0,2083,5983,4583,4083,74391K638
03/04/20240,23%0,1983,7983,7083,6684,05392K452
02/04/2024-0,37%-0,3183,6083,9183,5083,91336K471
01/04/2024-2,66%-2,2983,9184,4983,5884,49868K1.602
28/03/20240,76%0,6586,2085,5585,5586,26725K878
27/03/20240,12%0,1085,5585,5085,4085,80364K672
26/03/2024-0,16%-0,1485,4585,5984,9085,98457K733
25/03/20241,29%1,0985,5984,5084,4685,60567K630
22/03/2024-0,39%-0,3384,5084,8384,5085,05552K2.357
21/03/20240,18%0,1584,8384,7084,3985,15547K737
20/03/20240,02%0,0284,6884,6684,5184,73333K744
19/03/20240,13%0,1184,6684,5584,5084,82347K324
18/03/20240,14%0,1284,5584,4384,3284,60352K992
15/03/20240,60%0,5084,4383,9383,8284,49591K2.262
14/03/2024-0,30%-0,2583,9384,2083,9384,73494K616
13/03/20240,23%0,1984,1883,9583,8484,50516K742
12/03/2024-0,13%-0,1183,9984,1083,9584,78594K698
11/03/2024-0,43%-0,3684,1084,4683,8284,87700K613
08/03/20240,34%0,2984,4684,5084,0184,60465K973
07/03/20240,14%0,1284,1784,0583,8084,48708K2.159
06/03/2024-0,21%-0,1884,0584,2383,8084,23632K686
05/03/20240,25%0,2184,2384,0083,8184,23697K814
04/03/2024-0,41%-0,3584,0284,2083,7284,37514K787
01/03/2024-1,32%-1,1384,3784,6084,2084,70660K1.165
29/02/2024-0,58%-0,5085,5086,5085,5086,501M1.172
28/02/2024-0,66%-0,5786,0086,5786,0086,89562K1.406
27/02/20240,62%0,5386,5786,0485,8086,89730K1.156
26/02/20240,21%0,1886,0485,8585,5886,39769K821
23/02/20240,94%0,8085,8685,0685,0286,00585K1.520
22/02/2024-0,34%-0,2985,0685,3485,0185,41458K1.075
21/02/20240,62%0,5385,3584,8284,8285,35528K410
20/02/2024-0,02%-0,0284,8284,8484,7985,48743K983
19/02/20240,74%0,6284,8484,2484,2484,98535K565
16/02/2024-0,30%-0,2584,2284,3984,1684,77719K1.861
15/02/2024-0,05%-0,0484,4784,4084,2784,81652K809
14/02/2024-0,07%-0,0684,5184,5684,1984,56487K310
09/02/20240,00%0,0084,5784,5684,2684,89433K559
08/02/2024-0,37%-0,3184,5785,6984,0085,691M788
07/02/2024-0,47%-0,4084,8885,3084,8885,901M1.986
06/02/20240,04%0,0385,2885,0984,9485,992M5.389
05/02/2024-0,29%-0,2585,2585,5084,9485,90930K1.266
02/02/20240,52%0,4485,5085,0684,3785,501M8.125
01/02/2024-0,32%-0,2785,0684,5084,5085,502M728
31/01/20241,77%1,4885,3383,8083,5185,332M1.316
30/01/2024-0,51%-0,4383,8584,2083,8584,50886K1.008
29/01/2024-0,08%-0,0784,2884,3384,0384,51391K566
26/01/20240,37%0,3184,3583,7683,7684,53735K871
25/01/20240,39%0,3384,0483,7183,7184,19453K487
24/01/20240,20%0,1783,7183,5483,5084,00351K600
23/01/2024-0,54%-0,4583,5484,0083,5384,17396K1.885
22/01/20240,01%0,0183,9983,9883,4784,17640K844
19/01/2024-0,07%-0,0683,9883,3283,3283,99419K1.158
18/01/20240,53%0,4484,0483,6083,2684,10685K2.876
17/01/20240,23%0,1983,6083,3283,3283,79351K902
16/01/2024-0,45%-0,3883,4183,7983,3683,79444K1.243
15/01/2024-0,13%-0,1183,7983,9083,3283,90634K1.304
12/01/2024-0,30%-0,2583,9084,1583,7084,15425K733
11/01/2024-0,41%-0,3584,1584,5083,9084,50537K824
10/01/2024-0,29%-0,2584,5084,7584,2085,00412K1.262
09/01/20240,68%0,5784,7584,1084,0285,401M2.718
08/01/20240,26%0,2284,1883,9683,9184,50643K587
05/01/20240,85%0,7183,9683,2583,1284,00779K3.414
04/01/2024-0,13%-0,1183,2583,3682,8183,36404K512
03/01/20240,14%0,1283,3683,2583,2483,60477K1.245
02/01/2024-0,31%-0,2683,2482,8182,6483,50629K717
28/12/20230,83%0,6983,5082,2082,2083,94755K675
27/12/20231,42%1,1682,8181,6581,5383,20692K1.450
26/12/20231,18%0,9581,6580,5180,5082,19721K742
22/12/20230,49%0,3980,7080,4479,8881,233M6.252
21/12/20230,92%0,7380,3179,5879,5080,41586K1.402
20/12/2023-0,18%-0,1479,5879,8979,5080,00526K2.319
19/12/20230,29%0,2379,7279,4579,0079,72754K1.651
18/12/20230,34%0,2779,4979,2279,0779,72607K1.673
15/12/2023-0,04%-0,0379,2279,2579,1579,95766K1.074
14/12/20230,32%0,2579,2579,1078,9180,001M1.504
13/12/2023-0,64%-0,5179,0079,5178,9079,86675K634
12/12/2023-0,36%-0,2979,5179,8079,5179,95408K466
11/12/2023-0,35%-0,2879,8080,0779,5580,07581K841
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--79,6479,7879,5079,99519K1.494


*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. (v4.8)
www.ibovx.com.br


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