Cotação atual, histórico e gráfico do papel: BHIA12

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 BHIA12:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2024	0,00%	0,00	0,01	0,01	0,01	0,01	611	35
13/09/2024	0,00%	0,00	0,01	0,01	0,01	0,01	189	13
12/09/2024	0,00%	0,00	0,01	0,01	0,01	0,01	116	37
11/09/2024	0,00%	0,00	0,01	0,01	0,01	0,01	112	17
10/09/2024	0,00%	0,00	0,01	0,01	0,01	0,01	162	24
09/09/2024	0,00%	0,00	0,01	0,01	0,01	0,01	386	24
06/09/2024	0,00%	0,00	0,01	0,01	0,01	0,01	378	29

05/09/2024	0,00%	0,00	0,01	0,01	0,01	0,01	488	16
04/09/2024	0,00%	0,00	0,01	0,01	0,01	0,01	567	23
03/09/2024	0,00%	0,00	0,01	0,01	0,01	0,01	15K	23
02/09/2024	0,00%	0,00	0,01	0,01	0,01	0,01	811	33
30/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	33
29/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	25
28/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	538	32
27/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	750	24
26/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	256	24
23/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	732	26
22/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	607	29
21/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	392	26
20/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	446	18
19/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	43
16/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	602	35
15/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	4K	18
14/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	708	28
13/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	23
12/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	328	20
09/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	237	18
08/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	23K	18
07/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	838	29
06/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	28
05/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	371	19
02/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	17
01/08/2024	0,00%	0,00	0,01	0,01	0,01	0,01	191	18
31/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	735	18
30/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	447	21
29/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	26
26/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	31
25/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	589	15
24/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	970	21
23/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	114	16
22/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	25
19/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	849	24
18/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	999	35
17/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	187	26
16/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	394	29
15/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	483	19
12/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	925	18
11/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	105	15
10/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	131	15
09/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	285	18
08/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	391	18
05/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	101	11
04/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	528	7
03/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	267	14
02/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	142	10
01/07/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	27
28/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	41	8
27/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	178	12
26/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	276	17
25/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	46	11
24/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	25
21/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	128	14
20/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	244	22
19/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	141	14
18/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	368	18
17/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	338	32
14/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	285	14
13/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	18
12/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	213	15
11/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	259	10
10/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	87	17
07/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	276	22
06/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	124	13
05/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	10
04/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	18
03/06/2024	0,00%	0,00	0,01	0,01	0,01	0,01	230	14
31/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	281	9
29/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	74	12
28/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	294	13
27/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	81	17
24/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	17
23/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	203	20
22/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	232	13
21/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	91	14
20/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	406	20
17/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	10K	19
16/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	358	31
15/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	282	30
14/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	349	23
13/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	23
10/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	943	22
09/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	11K	40
08/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	1K	33
07/05/2024	0,00%	0,00	0,01	0,01	0,01	0,01	2K	27
06/05/2024	0,00%	0,00	0,01	0,01	0,01	0,02	6K	65
03/05/2024	0,00%	0,00	0,01	0,01	0,01	0,02	29K	67
02/05/2024	0,00%	0,00	0,01	0,01	0,01	0,02	4K	74
30/04/2024	0,00%	0,00	0,01	0,01	0,01	0,02	137K	199
29/04/2024	0,00%	0,00	0,01	0,01	0,01	0,02	44K	86
26/04/2024	0,00%	0,00	0,01	0,01	0,01	0,01	40K	50
25/04/2024	0,00%	0,00	0,01	0,01	0,01	0,01	18K	69
24/04/2024	0,00%	0,00	0,01	0,01	0,01	0,01	23K	73
23/04/2024	0,00%	0,00	0,01	0,02	0,01	0,02	133K	142
22/04/2024	0,00%	0,00	0,01	0,01	0,01	0,02	2K	38
19/04/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	1K	48
18/04/2024	100,00%	0,01	0,02	0,01	0,01	0,02	6K	39
17/04/2024	0,00%	0,00	0,01	0,01	0,01	0,02	10K	34
16/04/2024	0,00%	0,00	0,01	0,01	0,01	0,02	9K	38
15/04/2024	0,00%	0,00	0,01	0,01	0,01	0,02	8K	68
12/04/2024	0,00%	0,00	0,01	0,02	0,01	0,02	9K	56
11/04/2024	0,00%	0,00	0,01	0,01	0,01	0,02	5K	65
10/04/2024	-50,00%	-0,01	0,01	0,01	0,01	0,02	7K	104
09/04/2024	100,00%	0,01	0,02	0,01	0,01	0,02	16K	73
08/04/2024	0,00%	0,00	0,01	0,02	0,01	0,02	11K	79
05/04/2024	0,00%	0,00	0,01	0,01	0,01	0,02	9K	75
04/04/2024	-50,00%	-0,01	0,01	0,01	0,01	0,02	6K	70
03/04/2024	100,00%	0,01	0,02	0,01	0,01	0,02	50K	64
02/04/2024	0,00%	0,00	0,01	0,01	0,01	0,02	13K	61
01/04/2024	-50,00%	-0,01	0,01	0,01	0,01	0,02	21K	106
28/03/2024	100,00%	0,01	0,02	0,01	0,01	0,02	59K	86
27/03/2024	0,00%	0,00	0,01	0,01	0,01	0,02	78K	66
26/03/2024	0,00%	0,00	0,01	0,01	0,01	0,02	295K	239
25/03/2024	0,00%	0,00	0,01	0,01	0,01	0,02	27K	64
22/03/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	36K	155
21/03/2024	100,00%	0,01	0,02	0,01	0,01	0,02	82K	108
20/03/2024	0,00%	0,00	0,01	0,01	0,01	0,02	47K	133
19/03/2024	-50,00%	-0,01	0,01	0,01	0,01	0,02	105K	154
18/03/2024	100,00%	0,01	0,02	0,01	0,01	0,02	173K	194
15/03/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	8K	61
14/03/2024	100,00%	0,01	0,02	0,01	0,01	0,02	20K	94
13/03/2024	-50,00%	-0,01	0,01	0,01	0,01	0,02	16K	87
12/03/2024	100,00%	0,01	0,02	0,01	0,01	0,02	47K	183
11/03/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	18K	93
08/03/2024	-	-	0,02	0,01	0,01	0,02	68K	140

Date,Open,High,Low,Close,Volume
16-Sep-24,0.01,0.01,0.01,0.01,611
13-Sep-24,0.01,0.01,0.01,0.01,189
12-Sep-24,0.01,0.01,0.01,0.01,116
11-Sep-24,0.01,0.01,0.01,0.01,112
10-Sep-24,0.01,0.01,0.01,0.01,162
09-Sep-24,0.01,0.01,0.01,0.01,386
06-Sep-24,0.01,0.01,0.01,0.01,378
05-Sep-24,0.01,0.01,0.01,0.01,488
04-Sep-24,0.01,0.01,0.01,0.01,567
03-Sep-24,0.01,0.01,0.01,0.01,15155
02-Sep-24,0.01,0.01,0.01,0.01,811
30-Aug-24,0.01,0.01,0.01,0.01,1399
29-Aug-24,0.01,0.01,0.01,0.01,1902
28-Aug-24,0.01,0.01,0.01,0.01,538
27-Aug-24,0.01,0.01,0.01,0.01,750
26-Aug-24,0.01,0.01,0.01,0.01,256
23-Aug-24,0.01,0.01,0.01,0.01,732
22-Aug-24,0.01,0.01,0.01,0.01,607
21-Aug-24,0.01,0.01,0.01,0.01,392
20-Aug-24,0.01,0.01,0.01,0.01,446
19-Aug-24,0.01,0.01,0.01,0.01,1209
16-Aug-24,0.01,0.01,0.01,0.01,602
15-Aug-24,0.01,0.01,0.01,0.01,3516
14-Aug-24,0.01,0.01,0.01,0.01,708
13-Aug-24,0.01,0.01,0.01,0.01,1219
12-Aug-24,0.01,0.01,0.01,0.01,328
09-Aug-24,0.01,0.01,0.01,0.01,237
08-Aug-24,0.01,0.01,0.01,0.01,23263
07-Aug-24,0.01,0.01,0.01,0.01,838
06-Aug-24,0.01,0.01,0.01,0.01,2303
05-Aug-24,0.01,0.01,0.01,0.01,371
02-Aug-24,0.01,0.01,0.01,0.01,1227
01-Aug-24,0.01,0.01,0.01,0.01,191
31-Jul-24,0.01,0.01,0.01,0.01,735
30-Jul-24,0.01,0.01,0.01,0.01,447
29-Jul-24,0.01,0.01,0.01,0.01,1483
26-Jul-24,0.01,0.01,0.01,0.01,1304
25-Jul-24,0.01,0.01,0.01,0.01,589
24-Jul-24,0.01,0.01,0.01,0.01,970
23-Jul-24,0.01,0.01,0.01,0.01,114
22-Jul-24,0.01,0.01,0.01,0.01,2108
19-Jul-24,0.01,0.01,0.01,0.01,849
18-Jul-24,0.01,0.01,0.01,0.01,999
17-Jul-24,0.01,0.01,0.01,0.01,187
16-Jul-24,0.01,0.01,0.01,0.01,394
15-Jul-24,0.01,0.01,0.01,0.01,483
12-Jul-24,0.01,0.01,0.01,0.01,925
11-Jul-24,0.01,0.01,0.01,0.01,105
10-Jul-24,0.01,0.01,0.01,0.01,131
09-Jul-24,0.01,0.01,0.01,0.01,285
08-Jul-24,0.01,0.01,0.01,0.01,391
05-Jul-24,0.01,0.01,0.01,0.01,101
04-Jul-24,0.01,0.01,0.01,0.01,528
03-Jul-24,0.01,0.01,0.01,0.01,267
02-Jul-24,0.01,0.01,0.01,0.01,142
01-Jul-24,0.01,0.01,0.01,0.01,1484
28-Jun-24,0.01,0.01,0.01,0.01,41
27-Jun-24,0.01,0.01,0.01,0.01,178
26-Jun-24,0.01,0.01,0.01,0.01,276
25-Jun-24,0.01,0.01,0.01,0.01,46
24-Jun-24,0.01,0.01,0.01,0.01,2241
21-Jun-24,0.01,0.01,0.01,0.01,128
20-Jun-24,0.01,0.01,0.01,0.01,244
19-Jun-24,0.01,0.01,0.01,0.01,141
18-Jun-24,0.01,0.01,0.01,0.01,368
17-Jun-24,0.01,0.01,0.01,0.01,338
14-Jun-24,0.01,0.01,0.01,0.01,285
13-Jun-24,0.01,0.01,0.01,0.01,1319
12-Jun-24,0.01,0.01,0.01,0.01,213
11-Jun-24,0.01,0.01,0.01,0.01,259
10-Jun-24,0.01,0.01,0.01,0.01,87
07-Jun-24,0.01,0.01,0.01,0.01,276
06-Jun-24,0.01,0.01,0.01,0.01,124
05-Jun-24,0.01,0.01,0.01,0.01,1033
04-Jun-24,0.01,0.01,0.01,0.01,1157
03-Jun-24,0.01,0.01,0.01,0.01,230
31-May-24,0.01,0.01,0.01,0.01,281
29-May-24,0.01,0.01,0.01,0.01,74
28-May-24,0.01,0.01,0.01,0.01,294
27-May-24,0.01,0.01,0.01,0.01,81
24-May-24,0.01,0.01,0.01,0.01,2394
23-May-24,0.01,0.01,0.01,0.01,203
22-May-24,0.01,0.01,0.01,0.01,232
21-May-24,0.01,0.01,0.01,0.01,91
20-May-24,0.01,0.01,0.01,0.01,406
17-May-24,0.01,0.01,0.01,0.01,10246
16-May-24,0.01,0.01,0.01,0.01,358
15-May-24,0.01,0.01,0.01,0.01,282
14-May-24,0.01,0.01,0.01,0.01,349
13-May-24,0.01,0.01,0.01,0.01,1840
10-May-24,0.01,0.01,0.01,0.01,943
09-May-24,0.01,0.01,0.01,0.01,11118
08-May-24,0.01,0.01,0.01,0.01,1462
07-May-24,0.01,0.01,0.01,0.01,2302
06-May-24,0.01,0.02,0.01,0.01,5966
03-May-24,0.01,0.02,0.01,0.01,29306
02-May-24,0.01,0.02,0.01,0.01,3971
30-Apr-24,0.01,0.02,0.01,0.01,136819
29-Apr-24,0.01,0.02,0.01,0.01,43636
26-Apr-24,0.01,0.01,0.01,0.01,39736
25-Apr-24,0.01,0.01,0.01,0.01,17555
24-Apr-24,0.01,0.01,0.01,0.01,22907
23-Apr-24,0.02,0.02,0.01,0.01,132965
22-Apr-24,0.01,0.02,0.01,0.01,1655
19-Apr-24,0.02,0.02,0.01,0.01,1426
18-Apr-24,0.01,0.02,0.01,0.02,6046
17-Apr-24,0.01,0.02,0.01,0.01,10296
16-Apr-24,0.01,0.02,0.01,0.01,9497
15-Apr-24,0.01,0.02,0.01,0.01,8054
12-Apr-24,0.02,0.02,0.01,0.01,8656
11-Apr-24,0.01,0.02,0.01,0.01,5418
10-Apr-24,0.01,0.02,0.01,0.01,7236
09-Apr-24,0.01,0.02,0.01,0.02,15684
08-Apr-24,0.02,0.02,0.01,0.01,11332
05-Apr-24,0.01,0.02,0.01,0.01,9092
04-Apr-24,0.01,0.02,0.01,0.01,6284
03-Apr-24,0.01,0.02,0.01,0.02,50280
02-Apr-24,0.01,0.02,0.01,0.01,12944
01-Apr-24,0.01,0.02,0.01,0.01,20701
28-Mar-24,0.01,0.02,0.01,0.02,58943
27-Mar-24,0.01,0.02,0.01,0.01,78079
26-Mar-24,0.01,0.02,0.01,0.01,294537
25-Mar-24,0.01,0.02,0.01,0.01,26798
22-Mar-24,0.02,0.02,0.01,0.01,36443
21-Mar-24,0.01,0.02,0.01,0.02,81680
20-Mar-24,0.01,0.02,0.01,0.01,46932
19-Mar-24,0.01,0.02,0.01,0.01,104676
18-Mar-24,0.01,0.02,0.01,0.02,173276
15-Mar-24,0.02,0.02,0.01,0.01,7506
14-Mar-24,0.01,0.02,0.01,0.02,20471
13-Mar-24,0.01,0.02,0.01,0.01,15900
12-Mar-24,0.01,0.02,0.01,0.02,46730
11-Mar-24,0.02,0.02,0.01,0.01,18153
08-Mar-24,0.01,0.02,0.01,0.02,68145

*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: BHIA12