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: BHIA3

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
16/07/2024-6,63%-0,385,355,735,295,8335M7.613
15/07/20240,00%0,005,735,725,675,7811M2.849
12/07/2024-1,04%-0,065,735,795,685,8213M2.474
11/07/20243,02%0,175,795,715,655,8114M2.559
10/07/2024-2,26%-0,135,625,805,616,0723M4.777
09/07/20241,23%0,075,755,685,675,8414M2.206
08/07/2024-3,89%-0,235,685,915,675,9115M2.749
05/07/20249,04%0,495,915,405,405,9233M4.948
04/07/20244,03%0,215,425,275,225,5427M3.590
03/07/20241,17%0,065,215,155,155,3829M4.968
02/07/20240,00%0,005,155,154,935,2131M5.690
01/07/2024-5,50%-0,305,155,455,145,4729M5.741
28/06/2024-0,55%-0,035,455,525,375,6416M3.211
27/06/2024-0,18%-0,015,485,435,435,6014M2.675
26/06/2024-4,85%-0,285,495,735,455,7318M2.797
25/06/2024-1,37%-0,085,775,845,705,9116M2.355
24/06/20242,45%0,145,855,745,746,0523M3.842
21/06/2024-1,21%-0,075,715,735,655,9013M2.399
20/06/20241,40%0,085,785,835,746,2430M5.160
19/06/20243,64%0,205,705,505,435,7418M3.243
18/06/2024-2,65%-0,155,505,655,505,7016M3.144
17/06/2024-7,07%-0,435,656,055,656,0818M2.916
14/06/20241,33%0,086,086,036,016,2814M2.688
13/06/2024-1,64%-0,106,006,106,006,2015M3.221
12/06/2024-3,63%-0,236,106,396,056,5321M3.655
11/06/20243,77%0,236,336,126,046,3824M4.543
10/06/2024-7,29%-0,486,106,536,106,5624M3.817
07/06/2024-1,50%-0,106,586,446,376,7620M5.979
06/06/20246,54%0,416,686,276,276,7929M7.369
05/06/2024-1,26%-0,086,276,356,186,4825M5.503
04/06/2024-9,03%-0,636,356,976,356,9832M4.826
03/06/2024-1,55%-0,116,987,036,887,1213M2.972
31/05/2024-0,28%-0,027,097,086,867,1012M2.782
29/05/20242,16%0,157,116,906,857,1916M3.109
28/05/2024-0,85%-0,066,967,156,837,2617M2.529
27/05/2024-3,57%-0,267,027,217,027,4018M4.336
24/05/2024-4,84%-0,377,287,627,287,6916M2.460
23/05/20240,13%0,017,657,667,547,7316M2.122
22/05/20241,06%0,087,647,507,377,6717M3.359
21/05/20241,07%0,087,567,467,407,7017M3.321
20/05/2024-3,86%-0,307,487,697,447,7223M4.260
17/05/20241,70%0,137,787,577,447,8234M5.163
16/05/20245,08%0,377,657,297,217,6534M5.770
15/05/20242,54%0,187,287,067,007,2920M3.772
14/05/2024-2,20%-0,167,107,247,087,3735M4.931
13/05/20246,61%0,457,266,826,807,4545M7.301
10/05/2024-4,35%-0,316,817,126,777,2032M7.166
09/05/20242,30%0,167,126,806,687,3257M9.171
08/05/2024-1,00%-0,076,966,946,777,0735M5.777
07/05/20240,86%0,067,036,996,857,2751M6.958
06/05/2024-12,33%-0,986,977,806,977,8590M19.337
03/05/20240,76%0,067,958,117,778,2587M11.639
02/05/202415,18%1,047,896,916,917,95137M16.426
30/04/2024-6,16%-0,456,857,476,687,60137M21.689
29/04/202434,19%1,867,306,236,167,30218M22.675
26/04/2024-1,45%-0,085,445,575,425,6633M6.019
25/04/2024-2,82%-0,165,525,635,475,7631M6.321
24/04/2024-4,86%-0,295,685,975,676,0235M8.619
23/04/2024-4,48%-0,285,976,245,976,2740M6.737
22/04/20240,48%0,036,256,246,136,5139M6.684
19/04/20240,32%0,026,226,216,136,4545M8.404
18/04/2024-4,17%-0,276,206,506,196,6037M8.190
17/04/2024-2,71%-0,186,476,726,476,8541M7.403
16/04/20240,61%0,046,656,506,457,0253M8.348
15/04/2024-3,64%-0,256,616,856,526,9431M8.096
12/04/2024-2,14%-0,156,867,016,677,0342M7.296
11/04/20241,59%0,117,016,926,817,0838M4.960
10/04/2024-2,27%-0,166,907,006,777,0041M6.967
09/04/20240,14%0,017,067,096,967,1727M4.543
08/04/20243,98%0,277,056,786,787,0936M5.653
05/04/20240,00%0,006,786,746,616,9630M5.866
04/04/2024-4,37%-0,316,787,116,707,2142M8.072
03/04/20241,87%0,137,096,906,847,2545M7.473
02/04/20240,29%0,026,966,946,417,0855M9.397
01/04/20242,36%0,166,946,826,767,1031M6.221
28/03/20247,96%0,506,786,296,297,1781M12.930
27/03/20244,67%0,286,285,985,986,4151M8.987
26/03/2024-9,09%-0,606,006,055,926,44103M15.623
25/03/2024-2,94%-0,206,606,806,526,8046M7.650
22/03/2024-12,93%-1,016,807,766,807,8380M10.714
21/03/2024-3,10%-0,257,818,077,788,1724M4.461
20/03/20246,61%0,508,067,477,478,1048M7.193
19/03/20242,30%0,177,567,406,847,5777M14.647
18/03/2024-0,14%-0,017,397,447,357,6029M6.668
15/03/2024-7,62%-0,617,408,007,408,0443M7.111
14/03/2024-1,48%-0,128,018,108,008,2524M5.386
13/03/2024-0,12%-0,018,138,107,988,2928M4.525
12/03/20240,62%0,058,148,178,038,3546M5.561
11/03/2024-0,25%-0,028,098,037,928,2128M5.697
08/03/20240,12%0,018,117,957,868,2832M7.055
07/03/2024-2,64%-0,228,108,327,988,4761M8.586
06/03/2024-14,14%-1,378,329,808,329,88126M16.454
05/03/2024-1,52%-0,159,699,859,6510,2856M9.139
04/03/20241,23%0,129,849,759,639,9842M7.988
01/03/20247,52%0,689,729,219,219,8671M8.719
29/02/20241,46%0,139,048,858,769,1529M5.994
28/02/20241,37%0,128,918,688,638,9220M5.395
27/02/20245,40%0,458,798,458,448,8746M7.275
26/02/20240,12%0,018,348,338,178,5033M5.812
23/02/2024-6,93%-0,628,339,018,339,0145M7.530
22/02/20244,68%0,408,958,658,619,0737M8.268
21/02/2024-1,38%-0,128,558,638,378,7157M7.521
20/02/20243,09%0,268,678,348,228,6758M9.151
19/02/20240,60%0,058,418,268,208,6145M8.568
16/02/20245,03%0,408,367,977,908,4063M9.513
15/02/20243,11%0,247,967,727,728,3668M10.171
14/02/2024-1,28%-0,107,727,707,437,8869M9.284
09/02/20244,27%0,327,827,477,358,0260M9.797
08/02/2024-2,22%-0,177,507,516,767,8079M10.914
07/02/20244,35%0,327,677,257,077,7436M6.822
06/02/20245,30%0,377,356,986,967,3739M6.244
05/02/2024-3,06%-0,226,987,156,707,2045M8.599
02/02/2024-6,01%-0,467,207,617,137,8041M7.799
01/02/2024-2,92%-0,237,667,897,547,9829M6.331
31/01/20243,82%0,297,897,637,618,2555M9.394
30/01/2024-8,32%-0,697,608,297,578,3056M9.378
29/01/2024-4,71%-0,418,298,748,298,9940M6.858
26/01/2024-2,47%-0,228,708,948,678,9528M5.528
25/01/20242,53%0,228,928,768,689,1838M6.542
24/01/2024-4,50%-0,418,709,168,649,2039M6.271
23/01/2024-1,41%-0,139,119,309,089,5526M4.855
22/01/2024-1,18%-0,119,249,379,089,6534M7.041
19/01/2024-0,53%-0,059,359,459,089,5240M7.746
18/01/2024-1,47%-0,149,409,609,339,8831M7.371
17/01/2024-0,93%-0,099,549,629,439,6822M5.591
16/01/2024-4,75%-0,489,6310,089,6010,0934M6.290
15/01/20240,60%0,0610,1110,0510,0010,2823M4.574
12/01/20241,52%0,1510,059,889,8110,3636M6.089
11/01/2024-6,34%-0,679,9010,579,8810,6656M8.483
10/01/2024-3,47%-0,3810,5710,9210,5111,0925M4.895
09/01/2024-1,35%-0,1510,9510,9110,8011,2631M5.074
08/01/20246,73%0,7011,1010,3610,3111,1036M6.398
05/01/20240,48%0,0510,4010,3010,2810,8030M7.401
04/01/2024--10,3510,9410,3510,9632M5.481


*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