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
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
05/11/20210,40%0,41101,66101,25101,25102,00858K873
04/11/2021-0,54%-0,55101,25101,80100,50101,991M1.313
03/11/2021-0,46%-0,47101,80102,27101,70102,361M1.302
01/11/2021-1,09%-1,13102,27102,95102,00102,951M2.119
29/10/20210,38%0,39103,40103,14102,80103,503M3.981
28/10/2021-0,11%-0,11103,01103,19102,83103,382M2.986
27/10/20210,13%0,13103,12103,51102,95103,512M1.908
26/10/2021-0,49%-0,51102,99103,39102,77103,502M1.823
25/10/2021-0,06%-0,06103,50103,64103,28103,732M1.118
22/10/20210,20%0,21103,56103,50103,07103,592M861
21/10/2021-0,19%-0,20103,35103,60103,11103,781M979
20/10/20210,05%0,05103,55103,41103,35103,98864K591
19/10/20210,19%0,20103,50103,41103,31103,801M1.240
18/10/20210,00%0,00103,30103,39103,05103,993M2.986
15/10/2021-0,14%-0,15103,30103,55103,21103,703M1.585
14/10/2021-0,05%-0,05103,45103,60103,25103,752M1.108
13/10/2021-0,42%-0,44103,50104,18103,11104,183M3.586
11/10/2021-0,06%-0,06103,94104,19103,80104,231M1.346
08/10/20210,01%0,01104,00104,01103,45104,201M1.873
07/10/2021-0,01%-0,01103,99104,13103,94104,13742K709
06/10/2021-0,03%-0,03104,00103,91103,91104,12846K652
05/10/20210,04%0,04104,03104,10103,86104,301M1.552
04/10/2021-0,12%-0,13103,99104,20103,90104,59792K680
01/10/2021-1,15%-1,21104,12104,18103,27104,271M1.243
30/09/20210,31%0,33105,33105,11105,01105,502M1.179
29/09/20210,00%0,00105,00105,18104,90105,502M3.096
28/09/20210,27%0,28105,00104,75104,75105,501M599
27/09/20210,23%0,24104,72104,66104,60105,261M903
24/09/20210,02%0,02104,48104,50104,00105,001M2.475
23/09/20210,44%0,46104,46104,37104,35105,011M1.217
22/09/2021-0,03%-0,03104,00104,06103,90105,022M1.319
21/09/2021-0,34%-0,35104,03104,38104,03104,911M1.046
20/09/2021-0,12%-0,13104,38104,49104,11104,601M989
17/09/20210,06%0,06104,51104,31104,05104,512M2.356
16/09/2021-0,07%-0,07104,45104,80104,00104,802M1.607
15/09/2021-0,27%-0,28104,52105,00104,22105,001M1.345
14/09/2021-0,27%-0,28104,80105,08104,55105,28687K460
13/09/20210,08%0,08105,08104,94104,62105,301M1.027
10/09/20211,64%1,69105,00103,51103,51105,00926K810
09/09/2021-0,60%-0,62103,31103,99103,03104,201M1.253
08/09/2021-0,49%-0,51103,93104,44103,79105,002M2.183
06/09/2021-1,33%-1,41104,44105,83104,40105,831M1.646
03/09/20210,07%0,07105,85105,78104,47106,082M2.176
02/09/20210,75%0,79105,78105,00105,00105,901M1.269
01/09/2021-1,42%-1,51104,99105,60104,78105,601M971
31/08/20210,19%0,20106,50106,01106,01106,551M1.040
30/08/20210,57%0,60106,30106,00105,83106,612M1.818
27/08/20210,23%0,24105,70105,47105,44106,492M1.851
26/08/2021-0,39%-0,41105,46105,88105,40106,001M2.535
25/08/20210,11%0,12105,87105,89105,01106,01942K759
24/08/20211,29%1,35105,75104,50104,50105,891M1.063
23/08/20210,45%0,47104,40104,01103,85104,501M1.776
20/08/2021-0,02%-0,02103,93104,19103,80104,192M2.418
19/08/2021-0,05%-0,05103,95104,00103,51104,201M822
18/08/2021-0,25%-0,26104,00104,22103,85104,502M755
17/08/2021-0,23%-0,24104,26104,79104,22104,797M801
16/08/2021-0,67%-0,70104,50105,20103,78105,212M2.051
13/08/20211,84%1,90105,20103,30103,30105,203M919
12/08/2021-0,06%-0,06103,30103,99103,00104,471M1.203
11/08/2021-2,12%-2,24103,36105,70102,37105,942M1.473
10/08/2021-0,09%-0,10105,60105,62105,59106,301M632
09/08/20210,43%0,45105,70105,80105,02105,981M1.152
06/08/2021-0,51%-0,54105,25105,80104,95106,49859K632
05/08/20210,04%0,04105,79105,75105,75106,57599K736
04/08/2021-0,28%-0,30105,75106,28105,52106,69894K963
03/08/2021-0,22%-0,23106,05106,69105,80106,69803K528
02/08/2021-1,13%-1,22106,28106,00105,56106,951M1.537
30/07/2021-0,56%-0,60107,50108,23107,03108,293M10.337
29/07/20210,26%0,28108,10107,89107,20108,493M1.698
28/07/20210,86%0,92107,82107,00107,00107,891M1.204
27/07/2021-0,36%-0,39106,90107,03106,83107,741M1.020
26/07/20210,64%0,68107,29106,60106,50107,581M1.212
23/07/2021-1,29%-1,39106,61108,00106,00109,003M3.495
22/07/20210,00%0,00108,00108,12108,00108,691M949
21/07/2021-0,04%-0,04108,00108,05107,13108,762M1.215
20/07/20210,71%0,76108,04107,50107,03108,301M1.888
19/07/20210,41%0,44107,28106,84106,84107,481M1.026
16/07/20210,56%0,59106,84106,66106,66107,242M953
15/07/20210,79%0,83106,25105,48105,44106,552M1.028
14/07/20210,57%0,60105,42104,82104,80105,751M625
13/07/20211,32%1,37104,82103,80103,75105,012M915
12/07/20210,15%0,16103,45103,21103,21103,802M1.579
08/07/20210,38%0,39103,29102,95102,85103,802M1.086
07/07/2021-0,07%-0,07102,90102,57102,57103,822M1.208
06/07/20210,33%0,34102,97102,70102,60103,09866K679
05/07/2021-0,87%-0,90102,63103,48102,50103,692M1.338
02/07/20210,65%0,67103,53103,29103,00103,721M1.383
01/07/2021-1,57%-1,64102,86104,20102,01104,202M828
30/06/2021-0,22%-0,23104,50105,39104,03105,392M1.179
29/06/20212,51%2,56104,73103,00102,77105,452M1.921
28/06/2021-0,87%-0,90102,17103,1498,71103,474M2.164
25/06/2021-2,40%-2,53103,07105,85103,02106,0213M2.862
24/06/20210,05%0,05105,60105,55105,50105,992M1.591
23/06/2021-0,36%-0,38105,55106,14105,50106,141M1.792
22/06/20210,05%0,05105,93106,00105,70106,3713M5.009
21/06/2021-0,07%-0,07105,88106,33105,67106,503M4.302
18/06/2021-0,36%-0,38105,95106,33105,90108,003M5.709
17/06/20210,00%0,00106,33106,30106,15106,603M882
16/06/2021-0,63%-0,67106,33107,00106,33107,002M1.251
15/06/20210,20%0,21107,00106,79106,10107,002M1.488
14/06/20210,10%0,11106,79106,69106,14106,902M827
11/06/2021-0,21%-0,22106,68106,98106,13107,00852K698
10/06/20210,32%0,34106,90106,56106,00107,001M2.245
09/06/2021-0,06%-0,06106,56106,62106,55107,001M1.467
08/06/20210,02%0,02106,62106,79106,60106,992M1.390
07/06/20210,03%0,03106,60106,57106,42106,951M1.089
04/06/2021-0,12%-0,13106,57106,60105,40106,70935K821
02/06/20210,91%0,96106,70105,00105,00106,802M1.126
01/06/2021-1,24%-1,33105,74106,99105,50106,992M1.479
31/05/2021-0,07%-0,07107,07106,66106,66107,501M710
28/05/20210,93%0,99107,14106,15106,05107,141M3.172
27/05/20210,23%0,24106,15106,00105,65106,392M6.265
26/05/2021--105,91106,55105,51106,552M5.365


*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


© 2017-2021 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