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: BAHI3

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

empresa: bahi3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/04/20240,00%0,008,918,918,918,918911
16/04/2024-0,11%-0,018,918,918,918,912K2
15/04/20247,47%0,628,928,308,308,9265K24
12/04/2024-3,26%-0,288,308,588,008,5833K13
11/04/20240,00%0,008,588,248,058,5833K10
10/04/20248,06%0,648,588,007,899,2094K52
09/04/2024-7,89%-0,687,948,577,928,5757K41
08/04/2024-4,22%-0,388,628,628,508,9341K19
05/04/20240,00%0,009,008,718,169,0033K14
04/04/20240,67%0,069,008,948,809,0014K7
03/04/2024-1,76%-0,168,949,288,949,5098K15
01/04/2024-3,09%-0,299,109,298,919,2924K16
28/03/20244,45%0,409,398,998,909,39112K21
27/03/20244,78%0,418,998,458,458,9929K13
26/03/20244,13%0,348,588,018,018,587K4
25/03/20240,00%0,008,248,248,248,242K2
22/03/2024-3,40%-0,298,248,248,248,242K3
21/03/2024-0,47%-0,048,538,648,248,6518K15
20/03/20246,46%0,528,578,588,058,5867K34
19/03/20244,14%0,328,057,777,778,57103K53
18/03/202420,03%1,297,736,626,628,80335K151
15/03/2024-4,02%-0,276,446,556,446,555K4
14/03/20241,82%0,126,716,676,676,8022K14
12/03/20245,27%0,336,596,316,316,594K5
11/03/2024-2,49%-0,166,266,426,266,4518K4
08/03/20243,55%0,226,426,156,026,6928K18
07/03/20240,16%0,016,206,206,206,201K2
06/03/2024-0,16%-0,016,196,216,186,3816K13
05/03/2024-0,80%-0,056,206,266,206,4016K11
04/03/2024-6,02%-0,406,256,656,256,6536K20
01/03/20242,31%0,156,656,606,606,6521K6
29/02/2024-0,46%-0,036,506,536,506,7323K11
28/02/20240,31%0,026,536,516,516,531K2
27/02/2024-0,15%-0,016,516,726,516,9486K17
26/02/2024-2,69%-0,186,526,806,446,8015K6
23/02/20241,52%0,106,706,706,706,709K2
22/02/2024-1,49%-0,106,606,906,606,9017K9
21/02/20242,13%0,146,706,706,706,704K1
20/02/20240,61%0,046,566,726,566,724K4
19/02/2024-3,98%-0,276,526,536,506,659K9
16/02/20240,59%0,046,796,996,556,9924K14
15/02/20240,00%0,006,756,766,756,7624K7
14/02/2024-2,17%-0,156,756,756,756,754K2
09/02/20240,00%0,006,906,716,626,9216K10
08/02/2024-9,69%-0,746,907,656,907,6583K42
07/02/2024-2,43%-0,197,647,837,617,8347K13
06/02/2024-0,25%-0,027,837,837,837,8416K3
05/02/2024-1,26%-0,107,857,877,857,878K3
02/02/20241,40%0,117,957,957,957,957951
01/02/20240,00%0,007,847,847,847,842K1
31/01/2024-0,51%-0,047,847,947,848,0022K10
30/01/20243,41%0,267,887,737,637,8817K16
29/01/2024-4,75%-0,387,627,847,627,8546K52
25/01/20240,00%0,008,008,007,948,0038K7
24/01/20241,52%0,128,007,837,838,0029K6
23/01/20240,00%0,007,887,797,797,882K2
22/01/2024-0,88%-0,077,887,847,727,8831K7
19/01/20240,38%0,037,957,957,927,9517K12
18/01/2024-0,13%-0,017,927,977,927,972K3
17/01/2024-2,10%-0,177,938,047,938,2471K29
16/01/20243,98%0,318,107,797,798,1089K17
15/01/20240,00%0,007,797,797,797,8012K3
12/01/2024-0,13%-0,017,797,707,707,793K3
11/01/2024-0,64%-0,057,807,807,807,803K1
10/01/2024-0,13%-0,017,857,977,597,9722K19
09/01/2024-1,13%-0,097,867,957,848,0971K38
08/01/2024-4,22%-0,357,957,927,918,2097K26
05/01/20248,07%0,628,307,997,778,3062K22
04/01/2024-5,65%-0,467,688,147,688,1439K18
03/01/20242,26%0,188,147,967,828,145K3
02/01/2024-2,81%-0,237,968,307,968,3513K5
28/12/2023-2,15%-0,188,198,368,198,5856K29
27/12/20234,49%0,368,377,967,968,3755K38
26/12/2023-0,74%-0,068,018,017,958,0112K8
22/12/20230,62%0,058,078,038,008,077K8
21/12/2023-0,87%-0,078,028,107,938,1715K17
20/12/20233,59%0,288,097,957,958,099K5
19/12/2023-0,64%-0,057,817,867,817,8610K4
18/12/2023-1,75%-0,147,867,837,747,8961K29
15/12/2023-0,87%-0,078,008,077,818,1982K19
14/12/2023-0,86%-0,078,078,107,988,3068K33
12/12/20231,50%0,128,147,827,828,1518K20
11/12/20230,12%0,018,028,028,018,3516K12
08/12/2023-1,11%-0,098,018,118,018,2121K9
07/12/2023-1,82%-0,158,108,308,008,3010K8
06/12/202310,74%0,808,257,537,538,34302K117
05/12/2023-0,13%-0,017,457,497,457,5714K9
04/12/2023-5,57%-0,447,467,827,457,8361K41
01/12/2023-1,99%-0,167,908,077,908,0736K14
30/11/2023-2,77%-0,238,068,267,908,2986K37
29/11/20231,10%0,098,298,298,158,2920K14
28/11/2023-4,65%-0,408,208,468,208,4648K37
27/11/2023-2,27%-0,208,608,808,408,8053K28
24/11/2023-2,22%-0,208,808,998,809,0030K14
23/11/20230,00%0,009,009,009,009,0012K5
22/11/2023-2,70%-0,259,009,218,909,2143K25
21/11/2023-0,32%-0,039,259,339,259,3312K6
20/11/2023-1,90%-0,189,289,309,289,3825K6
17/11/20231,50%0,149,469,499,299,5078K22
16/11/2023-4,70%-0,469,329,889,319,91102K36
14/11/20230,10%0,019,789,789,789,786K1
13/11/20230,00%0,009,779,769,709,7715K6
10/11/20234,72%0,449,779,609,569,778K7
09/11/20230,00%0,009,339,319,319,3313K3
08/11/2023-2,61%-0,259,339,669,339,804K4
06/11/20231,38%0,139,589,329,319,5815K7
03/11/20235,00%0,459,459,159,059,9048K17
31/10/20233,81%0,339,008,918,909,3140K29
30/10/20231,05%0,098,678,708,678,704K2
27/10/20230,00%0,008,588,588,558,5812K3
26/10/20230,94%0,088,588,588,588,588581
25/10/20230,47%0,048,508,508,508,508501
24/10/2023-1,28%-0,118,468,518,258,5197K49
23/10/2023-4,67%-0,428,578,588,459,0167K43
20/10/20230,45%0,048,998,788,789,033K3
19/10/20238,09%0,678,958,298,298,9830K26
18/10/2023-11,06%-1,038,288,888,288,8892K36
17/10/20230,00%0,009,319,329,309,326K5
16/10/2023-3,02%-0,299,319,419,319,417K6
13/10/20230,00%0,009,609,609,609,609601
11/10/2023-4,00%-0,409,609,509,509,6411K5
10/10/20236,27%0,5910,009,999,9910,0011K2
09/10/20230,64%0,069,419,409,409,4111K5
06/10/2023-2,09%-0,209,359,559,3510,0024K12
05/10/2023-2,55%-0,259,559,559,559,553K1
04/10/2023-1,90%-0,199,809,709,439,805K5
29/09/20230,00%0,009,999,999,809,995K5
28/09/2023-0,10%-0,019,999,999,999,994K1
27/09/20230,10%0,0110,009,999,9910,4025K10
25/09/20230,71%0,079,9910,119,9810,1112K5
22/09/20230,20%0,029,929,929,929,923K1
21/09/2023-2,08%-0,219,909,929,909,9215K4
20/09/2023-5,51%-0,5910,1110,699,8010,9933K18
19/09/2023--10,7010,5510,5510,706K2


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar