Cotação atual, histórico e gráfico do papel: BAHI3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | -4,71% | -4,50 | 91,00 | 100,00 | 91,00 | 100,00 | 183K | 17 |
| 15/08/2019 | -6,37% | -6,50 | 95,50 | 108,00 | 95,50 | 108,00 | 133K | 9 |
| 14/08/2019 | -3,77% | -4,00 | 102,00 | 100,00 | 89,29 | 105,00 | 800K | 59 |
| 13/08/2019 | 0,00% | 0,00 | 106,00 | 106,00 | 106,00 | 106,00 | 11K | 1 |
| 12/08/2019 | -1,40% | -1,50 | 106,00 | 110,00 | 106,00 | 113,00 | 66K | 6 |
| 09/08/2019 | 2,38% | 2,50 | 107,50 | 103,00 | 102,00 | 114,50 | 161K | 15 |
| 08/08/2019 | -2,79% | -3,01 | 105,00 | 105,00 | 105,00 | 105,00 | 10K | 1 |
| 07/08/2019 | 2,88% | 3,02 | 108,01 | 108,01 | 108,01 | 108,01 | 11K | 1 |
| 06/08/2019 | -0,01% | -0,01 | 104,99 | 104,99 | 104,99 | 104,99 | 10K | 1 |
| 05/08/2019 | -2,79% | -3,01 | 105,00 | 100,17 | 100,17 | 105,00 | 61K | 5 |
| 02/08/2019 | 0,00% | 0,00 | 108,01 | 108,01 | 108,01 | 108,01 | 11K | 1 |
| 01/08/2019 | -1,81% | -1,99 | 108,01 | 110,00 | 108,00 | 110,00 | 65K | 5 |
| 30/07/2019 | -1,78% | -1,99 | 110,00 | 110,00 | 110,00 | 110,00 | 22K | 2 |
| 29/07/2019 | 1,46% | 1,61 | 111,99 | 112,15 | 111,99 | 112,15 | 22K | 2 |
| 26/07/2019 | 0,01% | 0,01 | 110,38 | 110,38 | 110,38 | 110,38 | 11K | 1 |
| 25/07/2019 | -4,84% | -5,61 | 110,37 | 112,99 | 110,37 | 112,99 | 56K | 4 |
| 24/07/2019 | 0,00% | 0,00 | 115,98 | 115,98 | 115,98 | 115,98 | 12K | 1 |
| 18/07/2019 | -0,02% | -0,02 | 115,98 | 115,98 | 115,98 | 115,98 | 12K | 1 |
| 17/07/2019 | 1,75% | 1,99 | 116,00 | 116,00 | 116,00 | 116,00 | 12K | 1 |
| 15/07/2019 | 0,89% | 1,01 | 114,01 | 114,01 | 114,01 | 114,01 | 23K | 2 |
| 12/07/2019 | -4,64% | -5,50 | 113,00 | 118,50 | 113,00 | 118,50 | 23K | 2 |
| 10/07/2019 | 4,32% | 4,91 | 118,50 | 113,59 | 110,37 | 119,90 | 206K | 17 |
| 08/07/2019 | 0,07% | 0,08 | 113,59 | 113,78 | 113,59 | 113,78 | 34K | 3 |
| 05/07/2019 | -2,21% | -2,57 | 113,51 | 115,00 | 113,51 | 115,00 | 34K | 3 |
| 04/07/2019 | -3,27% | -3,92 | 116,08 | 117,01 | 116,08 | 119,99 | 94K | 7 |
| 02/07/2019 | -0,83% | -1,00 | 120,00 | 118,36 | 118,36 | 120,00 | 36K | 3 |
| 28/06/2019 | 2,54% | 3,00 | 121,00 | 118,25 | 118,25 | 121,00 | 24K | 2 |
| 27/06/2019 | 0,49% | 0,58 | 118,00 | 118,00 | 118,00 | 118,00 | 12K | 1 |
| 25/06/2019 | -4,53% | -5,57 | 117,42 | 117,42 | 117,42 | 117,42 | 12K | 1 |
| 21/06/2019 | 6,95% | 7,99 | 122,99 | 122,99 | 122,99 | 122,99 | 25K | 2 |
| 17/06/2019 | 0,44% | 0,50 | 115,00 | 114,50 | 112,21 | 115,00 | 80K | 6 |
| 14/06/2019 | -2,14% | -2,50 | 114,50 | 115,28 | 112,01 | 115,28 | 57K | 5 |
| 13/06/2019 | -0,51% | -0,60 | 117,00 | 117,00 | 116,00 | 117,00 | 105K | 8 |
| 12/06/2019 | -1,18% | -1,40 | 117,60 | 118,00 | 116,02 | 118,00 | 117K | 8 |
| 10/06/2019 | 1,28% | 1,50 | 119,00 | 119,00 | 119,00 | 119,00 | 36K | 3 |
| 06/06/2019 | -2,08% | -2,50 | 117,50 | 120,00 | 117,50 | 120,00 | 24K | 2 |
| 04/06/2019 | 0,17% | 0,20 | 120,00 | 118,00 | 118,00 | 120,00 | 24K | 2 |
| 03/06/2019 | -2,59% | -3,19 | 119,80 | 120,00 | 119,80 | 120,00 | 36K | 3 |
| 31/05/2019 | 0,81% | 0,99 | 122,99 | 122,99 | 122,99 | 122,99 | 12K | 1 |
| 30/05/2019 | 5,17% | 6,00 | 122,00 | 119,99 | 119,99 | 123,99 | 98K | 7 |
| 29/05/2019 | -3,32% | -3,98 | 116,00 | 116,50 | 116,00 | 116,50 | 23K | 2 |
| 23/05/2019 | 1,69% | 1,99 | 119,98 | 120,00 | 119,98 | 120,00 | 24K | 2 |
| 21/05/2019 | -0,01% | -0,01 | 117,99 | 116,00 | 116,00 | 117,99 | 58K | 5 |
| 20/05/2019 | -1,67% | -2,00 | 118,00 | 115,88 | 115,88 | 118,10 | 35K | 3 |
| 17/05/2019 | 3,56% | 4,12 | 120,00 | 120,00 | 120,00 | 120,00 | 12K | 1 |
| 16/05/2019 | 0,01% | 0,01 | 115,88 | 118,00 | 115,88 | 118,00 | 35K | 3 |
| 14/05/2019 | -3,43% | -4,12 | 115,87 | 115,87 | 115,87 | 115,87 | 35K | 3 |
| 13/05/2019 | -2,45% | -3,01 | 119,99 | 116,02 | 115,87 | 119,99 | 47K | 4 |
| 09/05/2019 | 2,50% | 3,00 | 123,00 | 123,00 | 123,00 | 123,00 | 12K | 1 |
| 08/05/2019 | -0,83% | -1,00 | 120,00 | 120,00 | 120,00 | 120,00 | 12K | 1 |
| 07/05/2019 | -0,14% | -0,17 | 121,00 | 120,00 | 120,00 | 121,00 | 24K | 2 |
| 06/05/2019 | 0,00% | 0,00 | 121,17 | 122,00 | 120,00 | 122,00 | 73K | 4 |
| 02/05/2019 | -1,49% | -1,83 | 121,17 | 121,17 | 121,17 | 121,17 | 12K | 1 |
| 30/04/2019 | 0,00% | 0,00 | 123,00 | 123,00 | 123,00 | 123,00 | 12K | 1 |
| 29/04/2019 | 1,49% | 1,80 | 123,00 | 124,13 | 123,00 | 124,13 | 37K | 3 |
| 26/04/2019 | -0,66% | -0,81 | 121,20 | 122,03 | 121,20 | 122,03 | 37K | 3 |
| 25/04/2019 | 0,69% | 0,84 | 122,01 | 122,01 | 122,01 | 122,01 | 24K | 2 |
| 22/04/2019 | -3,06% | -3,83 | 121,17 | 122,03 | 121,17 | 122,03 | 37K | 3 |
| 17/04/2019 | -3,82% | -4,97 | 125,00 | 130,00 | 125,00 | 130,00 | 38K | 3 |
| 16/04/2019 | 6,52% | 7,95 | 129,97 | 129,97 | 129,97 | 129,97 | 13K | 1 |
| 12/04/2019 | -4,60% | -5,88 | 122,02 | 127,90 | 122,02 | 127,90 | 62K | 5 |
| 11/04/2019 | -1,17% | -1,52 | 127,90 | 127,92 | 127,90 | 127,92 | 38K | 3 |
| 08/04/2019 | 1,25% | 1,60 | 129,42 | 133,00 | 129,42 | 133,00 | 26K | 2 |
| 04/04/2019 | -7,38% | -10,18 | 127,82 | 127,82 | 127,82 | 127,82 | 13K | 1 |
| 03/04/2019 | 0,00% | 0,00 | 138,00 | 138,00 | 138,00 | 138,00 | 14K | 1 |
| 01/04/2019 | 4,15% | 5,50 | 138,00 | 132,50 | 132,50 | 138,00 | 40K | 3 |
| 29/03/2019 | 0,00% | 0,00 | 132,50 | 132,50 | 132,50 | 132,50 | 40K | 2 |
| 25/03/2019 | -0,37% | -0,49 | 132,50 | 132,50 | 132,50 | 132,50 | 13K | 1 |
| 19/03/2019 | -0,75% | -1,01 | 132,99 | 132,99 | 132,99 | 132,99 | 13K | 1 |
| 13/03/2019 | 0,00% | 0,00 | 134,00 | 134,00 | 134,00 | 134,00 | 40K | 3 |
| 12/03/2019 | 5,88% | 7,44 | 134,00 | 134,00 | 134,00 | 134,00 | 40K | 3 |
| 08/03/2019 | -5,55% | -7,44 | 126,56 | 126,56 | 126,56 | 126,56 | 13K | 1 |
| 01/03/2019 | 0,00% | 0,00 | 134,00 | 133,50 | 133,50 | 134,00 | 67K | 5 |
| 28/02/2019 | 4,69% | 6,00 | 134,00 | 133,80 | 133,80 | 134,00 | 54K | 4 |
| 27/02/2019 | -1,55% | -2,01 | 128,00 | 130,01 | 128,00 | 130,01 | 26K | 2 |
| 25/02/2019 | 0,00% | 0,00 | 130,01 | 130,01 | 130,01 | 130,01 | 13K | 1 |
| 22/02/2019 | 0,00% | 0,00 | 130,01 | 130,01 | 130,01 | 130,01 | 39K | 3 |
| 21/02/2019 | -5,45% | -7,50 | 130,01 | 136,51 | 125,00 | 136,51 | 636K | 37 |
| 20/02/2019 | -3,84% | -5,49 | 137,51 | 137,51 | 137,51 | 137,51 | 55K | 4 |
| 15/02/2019 | 5,07% | 6,90 | 143,00 | 143,00 | 143,00 | 143,00 | 14K | 1 |
| 14/02/2019 | -2,09% | -2,90 | 136,10 | 141,50 | 136,10 | 141,50 | 55K | 4 |
| 13/02/2019 | -1,56% | -2,20 | 139,00 | 142,00 | 139,00 | 142,00 | 28K | 2 |
| 12/02/2019 | 0,14% | 0,20 | 141,20 | 140,00 | 140,00 | 149,98 | 43K | 3 |
| 11/02/2019 | 0,00% | 0,00 | 141,00 | 141,00 | 141,00 | 141,00 | 14K | 1 |
| 08/02/2019 | 0,71% | 1,00 | 141,00 | 141,00 | 141,00 | 141,00 | 14K | 1 |
| 07/02/2019 | -3,45% | -5,00 | 140,00 | 140,00 | 139,00 | 140,00 | 112K | 6 |
| 06/02/2019 | -0,12% | -0,18 | 145,00 | 145,00 | 145,00 | 145,00 | 14K | 1 |
| 04/02/2019 | 0,10% | 0,15 | 145,18 | 145,03 | 145,03 | 145,18 | 44K | 3 |
| 01/02/2019 | -3,05% | -4,57 | 145,03 | 146,21 | 145,03 | 146,21 | 58K | 4 |
| 31/01/2019 | -0,93% | -1,40 | 149,60 | 150,50 | 149,60 | 150,50 | 30K | 2 |
| 30/01/2019 | 1,34% | 2,00 | 151,00 | 151,00 | 151,00 | 151,00 | 15K | 1 |
| 28/01/2019 | -0,33% | -0,50 | 149,00 | 149,00 | 149,00 | 149,00 | 15K | 1 |
| 23/01/2019 | 0,00% | 0,00 | 149,50 | 149,50 | 149,50 | 149,50 | 30K | 2 |
| 22/01/2019 | 1,08% | 1,60 | 149,50 | 148,00 | 148,00 | 149,50 | 104K | 5 |
| 21/01/2019 | 5,62% | 7,87 | 147,90 | 141,00 | 140,04 | 147,90 | 146K | 6 |
| 18/01/2019 | -1,39% | -1,97 | 140,03 | 140,02 | 140,02 | 140,04 | 56K | 4 |
| 17/01/2019 | 1,43% | 2,00 | 142,00 | 142,00 | 142,00 | 142,00 | 14K | 1 |
| 16/01/2019 | -1,41% | -2,00 | 140,00 | 140,00 | 140,00 | 140,00 | 42K | 3 |
| 15/01/2019 | 0,71% | 1,00 | 142,00 | 142,00 | 142,00 | 142,00 | 14K | 1 |
| 14/01/2019 | 0,36% | 0,50 | 141,00 | 140,50 | 140,50 | 142,00 | 127K | 7 |
| 11/01/2019 | 5,64% | 7,50 | 140,50 | 138,50 | 138,50 | 140,50 | 125K | 9 |
Date,Open,High,Low,Close,Volume
16-Aug-19,100.00,100.00,91.00,91.00,183359
15-Aug-19,108.00,108.00,95.50,95.50,133480
14-Aug-19,100.00,105.00,89.29,102.00,800066
13-Aug-19,106.00,106.00,106.00,106.00,10600
12-Aug-19,110.00,113.00,106.00,106.00,65970
09-Aug-19,103.00,114.50,102.00,107.50,161498
08-Aug-19,105.00,105.00,105.00,105.00,10500
07-Aug-19,108.01,108.01,108.01,108.01,10801
06-Aug-19,104.99,104.99,104.99,104.99,10499
05-Aug-19,100.17,105.00,100.17,105.00,61067
02-Aug-19,108.01,108.01,108.01,108.01,10801
01-Aug-19,110.00,110.00,108.00,108.01,65202
30-Jul-19,110.00,110.00,110.00,110.00,22000
29-Jul-19,112.15,112.15,111.99,111.99,22414
26-Jul-19,110.38,110.38,110.38,110.38,11038
25-Jul-19,112.99,112.99,110.37,110.37,55922
24-Jul-19,115.98,115.98,115.98,115.98,11598
18-Jul-19,115.98,115.98,115.98,115.98,11598
17-Jul-19,116.00,116.00,116.00,116.00,11600
15-Jul-19,114.01,114.01,114.01,114.01,22802
12-Jul-19,118.50,118.50,113.00,113.00,23150
10-Jul-19,113.59,119.90,110.37,118.50,206168
08-Jul-19,113.78,113.78,113.59,113.59,34097
05-Jul-19,115.00,115.00,113.51,113.51,34351
04-Jul-19,117.01,119.99,116.08,116.08,93716
02-Jul-19,118.36,120.00,118.36,120.00,35676
28-Jun-19,118.25,121.00,118.25,121.00,23925
27-Jun-19,118.00,118.00,118.00,118.00,11800
25-Jun-19,117.42,117.42,117.42,117.42,11742
21-Jun-19,122.99,122.99,122.99,122.99,24598
17-Jun-19,114.50,115.00,112.21,115.00,79613
14-Jun-19,115.28,115.28,112.01,114.50,57006
13-Jun-19,117.00,117.00,116.00,117.00,105001
12-Jun-19,118.00,118.00,116.02,117.60,117338
10-Jun-19,119.00,119.00,119.00,119.00,35700
06-Jun-19,120.00,120.00,117.50,117.50,23750
04-Jun-19,118.00,120.00,118.00,120.00,23800
03-Jun-19,120.00,120.00,119.80,119.80,35976
31-May-19,122.99,122.99,122.99,122.99,12299
30-May-19,119.99,123.99,119.99,122.00,98194
29-May-19,116.50,116.50,116.00,116.00,23250
23-May-19,120.00,120.00,119.98,119.98,23998
21-May-19,116.00,117.99,116.00,117.99,58229
20-May-19,115.88,118.10,115.88,118.00,35198
17-May-19,120.00,120.00,120.00,120.00,12000
16-May-19,118.00,118.00,115.88,115.88,35088
14-May-19,115.87,115.87,115.87,115.87,34761
13-May-19,116.02,119.99,115.87,119.99,46790
09-May-19,123.00,123.00,123.00,123.00,12300
08-May-19,120.00,120.00,120.00,120.00,12000
07-May-19,120.00,121.00,120.00,121.00,24100
06-May-19,122.00,122.00,120.00,121.17,72668
02-May-19,121.17,121.17,121.17,121.17,12117
30-Apr-19,123.00,123.00,123.00,123.00,12300
29-Apr-19,124.13,124.13,123.00,123.00,37013
26-Apr-19,122.03,122.03,121.20,121.20,36525
25-Apr-19,122.01,122.01,122.01,122.01,24402
22-Apr-19,122.03,122.03,121.17,121.17,36522
17-Apr-19,130.00,130.00,125.00,125.00,38001
16-Apr-19,129.97,129.97,129.97,129.97,12997
12-Apr-19,127.90,127.90,122.02,122.02,62043
11-Apr-19,127.92,127.92,127.90,127.90,38373
08-Apr-19,133.00,133.00,129.42,129.42,26242
04-Apr-19,127.82,127.82,127.82,127.82,12782
03-Apr-19,138.00,138.00,138.00,138.00,13800
01-Apr-19,132.50,138.00,132.50,138.00,40300
29-Mar-19,132.50,132.50,132.50,132.50,39750
25-Mar-19,132.50,132.50,132.50,132.50,13250
19-Mar-19,132.99,132.99,132.99,132.99,13299
13-Mar-19,134.00,134.00,134.00,134.00,40200
12-Mar-19,134.00,134.00,134.00,134.00,40200
08-Mar-19,126.56,126.56,126.56,126.56,12656
01-Mar-19,133.50,134.00,133.50,134.00,66950
28-Feb-19,133.80,134.00,133.80,134.00,53560
27-Feb-19,130.01,130.01,128.00,128.00,25801
25-Feb-19,130.01,130.01,130.01,130.01,13001
22-Feb-19,130.01,130.01,130.01,130.01,39003
21-Feb-19,136.51,136.51,125.00,130.01,635546
20-Feb-19,137.51,137.51,137.51,137.51,55004
15-Feb-19,143.00,143.00,143.00,143.00,14300
14-Feb-19,141.50,141.50,136.10,136.10,54980
13-Feb-19,142.00,142.00,139.00,139.00,28100
12-Feb-19,140.00,149.98,140.00,141.20,43118
11-Feb-19,141.00,141.00,141.00,141.00,14100
08-Feb-19,141.00,141.00,141.00,141.00,14100
07-Feb-19,140.00,140.00,139.00,140.00,111900
06-Feb-19,145.00,145.00,145.00,145.00,14500
04-Feb-19,145.03,145.18,145.03,145.18,43539
01-Feb-19,146.21,146.21,145.03,145.03,58345
31-Jan-19,150.50,150.50,149.60,149.60,30010
30-Jan-19,151.00,151.00,151.00,151.00,15100
28-Jan-19,149.00,149.00,149.00,149.00,14900
23-Jan-19,149.50,149.50,149.50,149.50,29900
22-Jan-19,148.00,149.50,148.00,149.50,103900
21-Jan-19,141.00,147.90,140.04,147.90,145638
18-Jan-19,140.02,140.04,140.02,140.03,56011
17-Jan-19,142.00,142.00,142.00,142.00,14200
16-Jan-19,140.00,140.00,140.00,140.00,42000
15-Jan-19,142.00,142.00,142.00,142.00,14200
14-Jan-19,140.50,142.00,140.50,141.00,127300
11-Jan-19,138.50,140.50,138.50,140.50,125201
09-Jan-19,130.01,133.00,129.99,133.00,125201
08-Jan-19,133.00,133.00,133.00,133.00,125201
07-Jan-19,138.49,138.49,138.49,138.49,125201
04-Jan-19,131.00,131.00,131.00,131.00,125201
02-Jan-19,133.58,133.58,130.01,130.01,125201
28-Dec-18,131.95,139.00,131.95,139.00,125201
27-Dec-18,133.00,133.00,131.50,131.95,125201
26-Dec-18,132.00,135.00,132.00,135.00,125201
21-Dec-18,135.00,135.00,134.00,134.00,125201
20-Dec-18,135.00,135.00,135.00,135.00,125201
17-Dec-18,135.00,135.10,135.00,135.10,125201
14-Dec-18,134.00,135.10,134.00,135.10,125201
13-Dec-18,135.00,135.00,133.00,133.00,125201
12-Dec-18,135.00,135.00,135.00,135.00,125201
10-Dec-18,134.50,134.50,134.50,134.50,125201
06-Dec-18,135.00,135.00,135.00,135.00,125201
05-Dec-18,135.00,135.00,135.00,135.00,125201
04-Dec-18,132.00,135.00,131.80,135.00,125201
03-Dec-18,132.01,136.00,131.00,131.60,125201
30-Nov-18,138.40,138.40,138.00,138.00,125201
29-Nov-18,138.91,138.91,130.24,137.90,125201
28-Nov-18,133.00,133.50,128.75,130.00,125201
27-Nov-18,134.50,134.50,133.00,133.50,125201
26-Nov-18,127.50,127.50,124.90,124.90,125201
23-Nov-18,130.00,130.00,125.00,127.50,125201
22-Nov-18,137.99,137.99,126.54,127.99,125201
21-Nov-18,129.60,139.98,129.60,139.00,125201
19-Nov-18,120.00,120.00,120.00,120.00,125201
16-Nov-18,119.00,119.00,119.00,119.00,125201
14-Nov-18,112.00,116.00,112.00,116.00,125201
13-Nov-18,112.01,113.00,112.00,113.00,125201
12-Nov-18,116.00,116.00,116.00,116.00,125201
09-Nov-18,116.00,116.00,116.00,116.00,125201
*exoneração de responsabilidade