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
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	0,00%	0,00	0,02	0,01	0,01	0,02	68K	140
07/03/2024	0,00%	0,00	0,02	0,02	0,01	0,02	46K	106
06/03/2024	100,00%	0,01	0,02	0,01	0,01	0,02	38K	138
05/03/2024	0,00%	0,00	0,01	0,01	0,01	0,02	44K	218
04/03/2024	-50,00%	-0,01	0,01	0,02	0,01	0,02	26K	84
01/03/2024	0,00%	0,00	0,02	0,02	0,01	0,02	55K	109
29/02/2024	100,00%	0,01	0,02	0,02	0,01	0,02	69K	164
28/02/2024	0,00%	0,00	0,01	0,01	0,01	0,02	105K	215
27/02/2024	0,00%	0,00	0,01	0,01	0,01	0,02	258K	298
26/02/2024	-50,00%	-0,01	0,01	0,01	0,01	0,02	619K	293
23/02/2024	0,00%	0,00	0,02	0,02	0,01	0,02	32K	48
22/02/2024	0,00%	0,00	0,02	0,02	0,01	0,02	4K	44
21/02/2024	0,00%	0,00	0,02	0,02	0,01	0,02	24K	33
20/02/2024	0,00%	0,00	0,02	0,02	0,01	0,02	26K	38
19/02/2024	0,00%	0,00	0,02	0,02	0,01	0,02	32K	57
16/02/2024	0,00%	0,00	0,02	0,02	0,01	0,02	69K	65
15/02/2024	0,00%	0,00	0,02	0,01	0,01	0,02	25K	66
14/02/2024	0,00%	0,00	0,02	0,02	0,01	0,02	31K	49
09/02/2024	0,00%	0,00	0,02	0,02	0,01	0,02	71K	98
08/02/2024	0,00%	0,00	0,02	0,02	0,01	0,02	34K	53
07/02/2024	0,00%	0,00	0,02	0,02	0,01	0,02	62K	85
06/02/2024	0,00%	0,00	0,02	0,01	0,01	0,02	237K	90
05/02/2024	0,00%	0,00	0,02	0,02	0,01	0,02	82K	69
02/02/2024	0,00%	0,00	0,02	0,02	0,01	0,02	111K	87
01/02/2024	0,00%	0,00	0,02	0,02	0,01	0,02	25K	106
31/01/2024	0,00%	0,00	0,02	0,02	0,01	0,02	41K	46
30/01/2024	0,00%	0,00	0,02	0,01	0,01	0,02	32K	82
29/01/2024	0,00%	0,00	0,02	0,02	0,01	0,02	14K	71
26/01/2024	0,00%	0,00	0,02	0,02	0,01	0,02	38K	41
25/01/2024	0,00%	0,00	0,02	0,02	0,01	0,03	94K	114
24/01/2024	0,00%	0,00	0,02	0,02	0,01	0,02	45K	65
23/01/2024	0,00%	0,00	0,02	0,02	0,01	0,03	61K	110
22/01/2024	0,00%	0,00	0,02	0,02	0,01	0,03	64K	107
19/01/2024	0,00%	0,00	0,02	0,02	0,01	0,03	80K	82
18/01/2024	0,00%	0,00	0,02	0,02	0,01	0,03	101K	166
17/01/2024	0,00%	0,00	0,02	0,02	0,01	0,02	64K	120
16/01/2024	0,00%	0,00	0,02	0,02	0,01	0,03	927K	406
15/01/2024	-33,33%	-0,01	0,02	0,03	0,02	0,03	712K	300
12/01/2024	0,00%	0,00	0,03	0,03	0,01	0,03	1M	391
11/01/2024	0,00%	0,00	0,03	0,03	0,02	0,03	84K	91
10/01/2024	0,00%	0,00	0,03	0,03	0,02	0,03	37K	92
09/01/2024	0,00%	0,00	0,03	0,03	0,02	0,04	680K	386
08/01/2024	-25,00%	-0,01	0,03	0,03	0,02	0,04	610K	306
05/01/2024	0,00%	0,00	0,04	0,04	0,02	0,04	1M	419
04/01/2024	0,00%	0,00	0,04	0,04	0,03	0,04	30K	71
03/01/2024	0,00%	0,00	0,04	0,04	0,03	0,04	5K	43
02/01/2024	0,00%	0,00	0,04	0,04	0,03	0,04	18K	60
28/12/2023	0,00%	0,00	0,04	0,04	0,03	0,04	56K	87
27/12/2023	0,00%	0,00	0,04	0,04	0,03	0,04	11K	91
26/12/2023	0,00%	0,00	0,04	0,04	0,03	0,04	26K	67
22/12/2023	0,00%	0,00	0,04	0,04	0,03	0,04	54K	74
21/12/2023	0,00%	0,00	0,04	0,04	0,03	0,04	151K	120
20/12/2023	33,33%	0,01	0,04	0,03	0,03	0,04	287K	178
19/12/2023	-25,00%	-0,01	0,03	0,04	0,03	0,04	528K	260
18/12/2023	-20,00%	-0,01	0,04	0,05	0,03	0,05	923K	330
15/12/2023	0,00%	0,00	0,05	0,05	0,03	0,11	9M	2.402
14/12/2023	0,00%	0,00	0,05	0,05	0,04	0,05	255K	106
13/12/2023	25,00%	0,01	0,05	0,04	0,03	0,05	559K	211
12/12/2023	0,00%	0,00	0,04	0,04	0,04	0,05	416K	261
11/12/2023	-20,00%	-0,01	0,04	0,05	0,03	0,05	681K	239
08/12/2023	25,00%	0,01	0,05	0,04	0,04	0,05	312K	181
07/12/2023	-20,00%	-0,01	0,04	0,05	0,04	0,05	580K	327
06/12/2023	0,00%	0,00	0,05	0,05	0,04	0,05	57K	282
05/12/2023	0,00%	0,00	0,05	0,05	0,04	0,06	153K	113
04/12/2023	0,00%	0,00	0,05	0,05	0,04	0,06	320K	151
01/12/2023	-16,67%	-0,01	0,05	0,06	0,05	0,06	196K	148
30/11/2023	20,00%	0,01	0,06	0,05	0,04	0,06	207K	276
29/11/2023	0,00%	0,00	0,05	0,05	0,04	0,06	378K	316
28/11/2023	0,00%	0,00	0,05	0,04	0,04	0,05	300K	151
27/11/2023	0,00%	0,00	0,05	0,05	0,04	0,05	27K	57
24/11/2023	-16,67%	-0,01	0,05	0,06	0,04	0,06	443K	186
23/11/2023	0,00%	0,00	0,06	0,06	0,05	0,06	671K	145
22/11/2023	0,00%	0,00	0,06	0,06	0,05	0,06	398K	119
21/11/2023	20,00%	0,01	0,06	0,05	0,04	0,06	331K	198
20/11/2023	0,00%	0,00	0,05	0,05	0,05	0,06	348K	269
17/11/2023	0,00%	0,00	0,05	0,05	0,04	0,06	509K	262
16/11/2023	0,00%	0,00	0,05	0,05	0,04	0,06	1M	940
14/11/2023	0,00%	0,00	0,05	0,05	0,04	0,05	625K	593
13/11/2023	0,00%	0,00	0,05	0,05	0,03	0,05	590K	194
10/11/2023	25,00%	0,01	0,05	0,04	0,03	0,05	330K	163
09/11/2023	-20,00%	-0,01	0,04	0,05	0,03	0,05	718K	331
08/11/2023	-16,67%	-0,01	0,05	0,05	0,04	0,07	1M	901
07/11/2023	20,00%	0,01	0,06	0,05	0,04	0,06	475K	228
06/11/2023	0,00%	0,00	0,05	0,05	0,03	0,06	332K	296
03/11/2023	25,00%	0,01	0,05	0,04	0,04	0,05	170K	136
01/11/2023	0,00%	0,00	0,04	0,04	0,03	0,04	26K	39
31/10/2023	0,00%	0,00	0,04	0,04	0,03	0,04	78K	45
30/10/2023	-20,00%	-0,01	0,04	0,04	0,03	0,05	148K	144
27/10/2023	25,00%	0,01	0,05	0,04	0,03	0,05	68K	106
26/10/2023	0,00%	0,00	0,04	0,04	0,03	0,05	57K	64
25/10/2023	-20,00%	-0,01	0,04	0,04	0,02	0,04	665K	347
24/10/2023	0,00%	0,00	0,05	0,05	0,04	0,06	90K	59
23/10/2023	0,00%	0,00	0,05	0,05	0,04	0,05	173K	63
20/10/2023	-	-	0,05	0,05	0,04	0,05	194K	85

Date,Open,High,Low,Close,Volume
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
07-Mar-24,0.02,0.02,0.01,0.02,45680
06-Mar-24,0.01,0.02,0.01,0.02,38163
05-Mar-24,0.01,0.02,0.01,0.01,43787
04-Mar-24,0.02,0.02,0.01,0.01,26009
01-Mar-24,0.02,0.02,0.01,0.02,54504
29-Feb-24,0.02,0.02,0.01,0.02,69337
28-Feb-24,0.01,0.02,0.01,0.01,105042
27-Feb-24,0.01,0.02,0.01,0.01,258389
26-Feb-24,0.01,0.02,0.01,0.01,619054
23-Feb-24,0.02,0.02,0.01,0.02,31671
22-Feb-24,0.02,0.02,0.01,0.02,3547
21-Feb-24,0.02,0.02,0.01,0.02,23839
20-Feb-24,0.02,0.02,0.01,0.02,25740
19-Feb-24,0.02,0.02,0.01,0.02,32190
16-Feb-24,0.02,0.02,0.01,0.02,68513
15-Feb-24,0.01,0.02,0.01,0.02,25309
14-Feb-24,0.02,0.02,0.01,0.02,31358
09-Feb-24,0.02,0.02,0.01,0.02,70520
08-Feb-24,0.02,0.02,0.01,0.02,33751
07-Feb-24,0.02,0.02,0.01,0.02,62057
06-Feb-24,0.01,0.02,0.01,0.02,237493
05-Feb-24,0.02,0.02,0.01,0.02,82304
02-Feb-24,0.02,0.02,0.01,0.02,111399
01-Feb-24,0.02,0.02,0.01,0.02,25358
31-Jan-24,0.02,0.02,0.01,0.02,40729
30-Jan-24,0.01,0.02,0.01,0.02,31839
29-Jan-24,0.02,0.02,0.01,0.02,14020
26-Jan-24,0.02,0.02,0.01,0.02,38143
25-Jan-24,0.02,0.03,0.01,0.02,94172
24-Jan-24,0.02,0.02,0.01,0.02,44602
23-Jan-24,0.02,0.03,0.01,0.02,61491
22-Jan-24,0.02,0.03,0.01,0.02,64124
19-Jan-24,0.02,0.03,0.01,0.02,80464
18-Jan-24,0.02,0.03,0.01,0.02,100710
17-Jan-24,0.02,0.02,0.01,0.02,63941
16-Jan-24,0.02,0.03,0.01,0.02,926882
15-Jan-24,0.03,0.03,0.02,0.02,712445
12-Jan-24,0.03,0.03,0.01,0.03,1312529
11-Jan-24,0.03,0.03,0.02,0.03,84189
10-Jan-24,0.03,0.03,0.02,0.03,36906
09-Jan-24,0.03,0.04,0.02,0.03,680288
08-Jan-24,0.03,0.04,0.02,0.03,610041
05-Jan-24,0.04,0.04,0.02,0.04,1010087
04-Jan-24,0.04,0.04,0.03,0.04,29707
03-Jan-24,0.04,0.04,0.03,0.04,5163
02-Jan-24,0.04,0.04,0.03,0.04,17931
28-Dec-23,0.04,0.04,0.03,0.04,56435
27-Dec-23,0.04,0.04,0.03,0.04,11052
26-Dec-23,0.04,0.04,0.03,0.04,25666
22-Dec-23,0.04,0.04,0.03,0.04,53515
21-Dec-23,0.04,0.04,0.03,0.04,151122
20-Dec-23,0.03,0.04,0.03,0.04,286795
19-Dec-23,0.04,0.04,0.03,0.03,528458
18-Dec-23,0.05,0.05,0.03,0.04,923225
15-Dec-23,0.05,0.11,0.03,0.05,9027838
14-Dec-23,0.05,0.05,0.04,0.05,254868
13-Dec-23,0.04,0.05,0.03,0.05,558867
12-Dec-23,0.04,0.05,0.04,0.04,416133
11-Dec-23,0.05,0.05,0.03,0.04,681486
08-Dec-23,0.04,0.05,0.04,0.05,312331
07-Dec-23,0.05,0.05,0.04,0.04,579986
06-Dec-23,0.05,0.05,0.04,0.05,57014
05-Dec-23,0.05,0.06,0.04,0.05,152962
04-Dec-23,0.05,0.06,0.04,0.05,320245
01-Dec-23,0.06,0.06,0.05,0.05,195573
30-Nov-23,0.05,0.06,0.04,0.06,206723
29-Nov-23,0.05,0.06,0.04,0.05,377932
28-Nov-23,0.04,0.05,0.04,0.05,299688
27-Nov-23,0.05,0.05,0.04,0.05,27280
24-Nov-23,0.06,0.06,0.04,0.05,442706
23-Nov-23,0.06,0.06,0.05,0.06,670652
22-Nov-23,0.06,0.06,0.05,0.06,397699
21-Nov-23,0.05,0.06,0.04,0.06,331279
20-Nov-23,0.05,0.06,0.05,0.05,347918
17-Nov-23,0.05,0.06,0.04,0.05,509261
16-Nov-23,0.05,0.06,0.04,0.05,1050191
14-Nov-23,0.05,0.05,0.04,0.05,625283
13-Nov-23,0.05,0.05,0.03,0.05,590441
10-Nov-23,0.04,0.05,0.03,0.05,329995
09-Nov-23,0.05,0.05,0.03,0.04,717653
08-Nov-23,0.05,0.07,0.04,0.05,1335437
07-Nov-23,0.05,0.06,0.04,0.06,475391
06-Nov-23,0.05,0.06,0.03,0.05,331801
03-Nov-23,0.04,0.05,0.04,0.05,169994
01-Nov-23,0.04,0.04,0.03,0.04,26449
31-Oct-23,0.04,0.04,0.03,0.04,77648
30-Oct-23,0.04,0.05,0.03,0.04,147834
27-Oct-23,0.04,0.05,0.03,0.05,67552
26-Oct-23,0.04,0.05,0.03,0.04,57398
25-Oct-23,0.04,0.04,0.02,0.04,664931
24-Oct-23,0.05,0.06,0.04,0.05,89813
23-Oct-23,0.05,0.05,0.04,0.05,173359
20-Oct-23,0.05,0.05,0.04,0.05,194353

*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