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 |
| 16/10/2019 | -1,06% | -1,00 | 93,00 | 93,50 | 93,00 | 93,50 | 28K | 3 |
| 15/10/2019 | 1,08% | 1,00 | 94,00 | 94,00 | 94,00 | 94,00 | 9K | 1 |
| 14/10/2019 | 0,00% | 0,00 | 93,00 | 93,00 | 93,00 | 93,00 | 19K | 2 |
| 11/10/2019 | 3,33% | 3,00 | 93,00 | 91,50 | 91,50 | 95,00 | 141K | 7 |
| 10/10/2019 | 4,64% | 3,99 | 90,00 | 86,01 | 86,01 | 90,00 | 18K | 2 |
| 09/10/2019 | 3,01% | 2,51 | 86,01 | 88,98 | 86,01 | 95,00 | 63K | 7 |
| 08/10/2019 | 0,59% | 0,49 | 83,50 | 83,50 | 83,50 | 83,50 | 8K | 1 |
| 07/10/2019 | 0,00% | 0,00 | 83,01 | 84,10 | 82,90 | 84,10 | 67K | 7 |
| 04/10/2019 | 1,23% | 1,01 | 83,01 | 82,51 | 82,51 | 83,01 | 17K | 2 |
| 03/10/2019 | -3,53% | -3,00 | 82,00 | 82,50 | 82,00 | 82,50 | 16K | 2 |
| 02/10/2019 | -11,55% | -11,10 | 85,00 | 85,00 | 85,00 | 85,00 | 8K | 1 |
| 01/10/2019 | 21,65% | 17,10 | 96,10 | 81,90 | 81,90 | 96,10 | 90K | 9 |
| 30/09/2019 | -1,25% | -1,00 | 79,00 | 79,50 | 76,21 | 80,00 | 135K | 14 |
| 27/09/2019 | 4,56% | 3,49 | 80,00 | 78,00 | 78,00 | 80,00 | 32K | 3 |
| 26/09/2019 | 3,39% | 2,51 | 76,51 | 80,00 | 75,00 | 80,00 | 78K | 8 |
| 25/09/2019 | 0,68% | 0,50 | 74,00 | 73,50 | 73,50 | 75,69 | 30K | 4 |
| 24/09/2019 | 0,68% | 0,50 | 73,50 | 73,00 | 73,00 | 73,50 | 29K | 4 |
| 23/09/2019 | -1,82% | -1,35 | 73,00 | 74,99 | 72,01 | 74,99 | 132K | 12 |
| 20/09/2019 | -4,68% | -3,65 | 74,35 | 74,98 | 74,35 | 75,00 | 45K | 6 |
| 19/09/2019 | -1,12% | -0,88 | 78,00 | 78,00 | 78,00 | 78,00 | 39K | 4 |
| 18/09/2019 | 3,79% | 2,88 | 78,88 | 76,00 | 76,00 | 80,89 | 62K | 4 |
| 17/09/2019 | -1,30% | -1,00 | 76,00 | 76,02 | 76,00 | 76,02 | 46K | 4 |
| 13/09/2019 | -2,53% | -2,00 | 77,00 | 77,00 | 77,00 | 77,00 | 38K | 3 |
| 12/09/2019 | 1,30% | 1,01 | 79,00 | 77,99 | 77,99 | 79,00 | 23K | 3 |
| 10/09/2019 | -2,63% | -2,11 | 77,99 | 76,03 | 76,03 | 77,99 | 38K | 5 |
| 09/09/2019 | 0,19% | 0,15 | 80,10 | 80,10 | 80,10 | 80,10 | 8K | 1 |
| 06/09/2019 | -0,55% | -0,44 | 79,95 | 79,95 | 79,95 | 79,95 | 8K | 1 |
| 05/09/2019 | -1,24% | -1,01 | 80,39 | 80,39 | 80,30 | 80,39 | 32K | 4 |
| 04/09/2019 | -1,75% | -1,45 | 81,40 | 81,50 | 81,40 | 81,50 | 16K | 2 |
| 02/09/2019 | 3,36% | 2,69 | 82,85 | 80,17 | 80,17 | 82,89 | 65K | 8 |
| 30/08/2019 | -4,11% | -3,44 | 80,16 | 82,20 | 80,16 | 82,20 | 123K | 6 |
| 29/08/2019 | -3,91% | -3,40 | 83,60 | 86,01 | 83,51 | 87,00 | 119K | 14 |
| 28/08/2019 | -2,79% | -2,50 | 87,00 | 85,05 | 85,05 | 87,00 | 60K | 6 |
| 27/08/2019 | -0,56% | -0,50 | 89,50 | 90,00 | 83,30 | 90,00 | 79K | 7 |
| 26/08/2019 | 2,27% | 2,00 | 90,00 | 89,00 | 86,12 | 90,00 | 212K | 17 |
| 23/08/2019 | -5,88% | -5,50 | 88,00 | 87,60 | 87,60 | 91,00 | 98K | 10 |
| 22/08/2019 | -6,03% | -6,00 | 93,50 | 99,40 | 93,50 | 99,40 | 39K | 3 |
| 21/08/2019 | 0,51% | 0,50 | 99,50 | 98,00 | 92,50 | 103,50 | 429K | 33 |
| 20/08/2019 | 10,00% | 9,00 | 99,00 | 90,00 | 90,00 | 99,00 | 140K | 12 |
| 19/08/2019 | -1,10% | -1,00 | 90,00 | 89,30 | 89,30 | 90,00 | 99K | 7 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Oct-19,93.50,93.50,93.00,93.00,28000
15-Oct-19,94.00,94.00,94.00,94.00,9400
14-Oct-19,93.00,93.00,93.00,93.00,18600
11-Oct-19,91.50,95.00,91.50,93.00,140850
10-Oct-19,86.01,90.00,86.01,90.00,17601
09-Oct-19,88.98,95.00,86.01,86.01,63395
08-Oct-19,83.50,83.50,83.50,83.50,8350
07-Oct-19,84.10,84.10,82.90,83.01,66691
04-Oct-19,82.51,83.01,82.51,83.01,16552
03-Oct-19,82.50,82.50,82.00,82.00,16450
02-Oct-19,85.00,85.00,85.00,85.00,8500
01-Oct-19,81.90,96.10,81.90,96.10,89676
30-Sep-19,79.50,80.00,76.21,79.00,134784
27-Sep-19,78.00,80.00,78.00,80.00,31800
26-Sep-19,80.00,80.00,75.00,76.51,77753
25-Sep-19,73.50,75.69,73.50,74.00,29887
24-Sep-19,73.00,73.50,73.00,73.50,29350
23-Sep-19,74.99,74.99,72.01,73.00,131837
20-Sep-19,74.98,75.00,74.35,74.35,44927
19-Sep-19,78.00,78.00,78.00,78.00,39000
18-Sep-19,76.00,80.89,76.00,78.88,61957
17-Sep-19,76.02,76.02,76.00,76.00,45606
13-Sep-19,77.00,77.00,77.00,77.00,38500
12-Sep-19,77.99,79.00,77.99,79.00,23499
10-Sep-19,76.03,77.99,76.03,77.99,38402
09-Sep-19,80.10,80.10,80.10,80.10,8010
06-Sep-19,79.95,79.95,79.95,79.95,7995
05-Sep-19,80.39,80.39,80.30,80.39,32146
04-Sep-19,81.50,81.50,81.40,81.40,16290
02-Sep-19,80.17,82.89,80.17,82.85,64992
30-Aug-19,82.20,82.20,80.16,80.16,122918
29-Aug-19,86.01,87.00,83.51,83.60,119214
28-Aug-19,85.05,87.00,85.05,87.00,60207
27-Aug-19,90.00,90.00,83.30,89.50,79010
26-Aug-19,89.00,90.00,86.12,90.00,212041
23-Aug-19,87.60,91.00,87.60,88.00,97589
22-Aug-19,99.40,99.40,93.50,93.50,38581
21-Aug-19,98.00,103.50,92.50,99.50,429146
20-Aug-19,90.00,99.00,90.00,99.00,140150
19-Aug-19,89.30,90.00,89.30,90.00,98930
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-19,127.92,127.92,127.90,127.90,62043
08-Apr-19,133.00,133.00,129.42,129.42,62043
04-Apr-19,127.82,127.82,127.82,127.82,62043
03-Apr-19,138.00,138.00,138.00,138.00,62043
01-Apr-19,132.50,138.00,132.50,138.00,62043
29-Mar-19,132.50,132.50,132.50,132.50,62043
25-Mar-19,132.50,132.50,132.50,132.50,62043
19-Mar-19,132.99,132.99,132.99,132.99,62043
13-Mar-19,134.00,134.00,134.00,134.00,62043
12-Mar-19,134.00,134.00,134.00,134.00,62043
08-Mar-19,126.56,126.56,126.56,126.56,62043
01-Mar-19,133.50,134.00,133.50,134.00,62043
28-Feb-19,133.80,134.00,133.80,134.00,62043
27-Feb-19,130.01,130.01,128.00,128.00,62043
25-Feb-19,130.01,130.01,130.01,130.01,62043
22-Feb-19,130.01,130.01,130.01,130.01,62043
21-Feb-19,136.51,136.51,125.00,130.01,62043
20-Feb-19,137.51,137.51,137.51,137.51,62043
15-Feb-19,143.00,143.00,143.00,143.00,62043
14-Feb-19,141.50,141.50,136.10,136.10,62043
13-Feb-19,142.00,142.00,139.00,139.00,62043
12-Feb-19,140.00,149.98,140.00,141.20,62043
11-Feb-19,141.00,141.00,141.00,141.00,62043
08-Feb-19,141.00,141.00,141.00,141.00,62043
07-Feb-19,140.00,140.00,139.00,140.00,62043
06-Feb-19,145.00,145.00,145.00,145.00,62043
04-Feb-19,145.03,145.18,145.03,145.18,62043
01-Feb-19,146.21,146.21,145.03,145.03,62043
31-Jan-19,150.50,150.50,149.60,149.60,62043
30-Jan-19,151.00,151.00,151.00,151.00,62043
28-Jan-19,149.00,149.00,149.00,149.00,62043
23-Jan-19,149.50,149.50,149.50,149.50,62043
22-Jan-19,148.00,149.50,148.00,149.50,62043
*exoneração de responsabilidade