papéis
login
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
21/01/2022-2,69%-0,4215,1715,2114,6715,2144K11
20/01/2022-2,56%-0,4115,5915,7015,5115,7037K11
19/01/2022-4,13%-0,6916,0016,1915,2016,19108K30
18/01/202211,27%1,6916,6915,4415,4416,80289K37
17/01/20221,15%0,1715,0014,4914,4915,0040K7
14/01/20227,46%1,0314,8313,8313,8314,8352K12
13/01/2022-2,47%-0,3513,8014,1513,7514,2025K6
12/01/20222,54%0,3514,1513,5213,5014,1540K16
11/01/20221,47%0,2013,8013,9913,8014,0025K9
10/01/2022-6,14%-0,8913,6014,0013,6014,0015K4
07/01/20220,84%0,1214,4914,0013,9914,4913K6
06/01/2022-3,17%-0,4714,3713,9513,9514,373K2
04/01/2022-0,07%-0,0114,8414,8414,8414,843K1
03/01/20220,00%0,0014,8514,8514,8514,8570K9
30/12/2021-0,93%-0,1414,8514,8614,8114,86125K16
29/12/20210,33%0,0514,9915,3814,9015,4927K9
28/12/2021-0,99%-0,1514,9415,5414,8215,5420K8
27/12/2021-0,72%-0,1115,0915,3015,0115,4521K9
23/12/2021-0,72%-0,1115,2015,3915,2015,4031K8
22/12/20211,39%0,2115,3115,0015,0015,3123K3
21/12/2021-0,33%-0,0515,1015,1014,8515,3056K11
20/12/2021-0,98%-0,1515,1515,2915,1015,3029K10
17/12/20213,38%0,5015,3015,2415,0515,3059K21
16/12/2021-0,47%-0,0714,8015,3114,6215,3113K7
15/12/2021-6,12%-0,9714,8715,8814,8715,8997K27
14/12/20215,60%0,8415,8415,0415,0015,93213K45
13/12/20211,08%0,1615,0014,9614,8515,49141K26
10/12/20215,70%0,8014,8414,4614,0514,9372K29
09/12/20210,29%0,0414,0413,8813,8814,4563K18
08/12/2021-1,41%-0,2014,0014,2013,9314,5051K13
07/12/20210,78%0,1114,2013,9513,5414,2075K19
06/12/20211,00%0,1414,0913,7513,7514,2081K23
03/12/2021-0,36%-0,0513,9513,9913,5613,9933K12
02/12/20210,72%0,1014,0013,5113,5114,0030K10
01/12/20210,87%0,1213,9013,6813,6813,9028K11
30/11/2021-0,51%-0,0713,7813,8813,7813,887K5
29/11/2021-0,29%-0,0413,8513,8913,6213,8918K6
26/11/20212,13%0,2913,8913,4013,4013,8930K17
25/11/2021-0,95%-0,1313,6013,8613,4713,8956K16
24/11/20212,46%0,3313,7313,4013,4013,7330K7
23/11/20210,00%0,0013,4013,5013,4013,5048K9
22/11/2021-1,47%-0,2013,4013,9713,4014,0077K20
19/11/2021-4,23%-0,6013,6013,8013,6013,9926K10
18/11/20210,71%0,1014,2014,1914,1914,207K3
17/11/2021-1,26%-0,1814,1014,2314,0014,2848K7
16/11/2021-1,04%-0,1514,2814,4313,9014,9972K20
12/11/20210,00%0,0014,4314,4314,4214,4316K6
11/11/20210,21%0,0314,4314,0514,0514,436K4
10/11/20212,78%0,3914,4014,3514,3514,4113K8
09/11/2021-5,02%-0,7414,0114,4914,0114,4917K11
08/11/20215,36%0,7514,7514,9714,7415,0012K7
05/11/20214,63%0,6214,0014,0014,0014,004K3
04/11/2021-4,43%-0,6213,3813,2213,2213,3812K8
03/11/2021-2,44%-0,3514,0014,0014,0014,001K1
01/11/20212,57%0,3614,3513,5913,5914,447K5
29/10/20217,53%0,9813,9913,0213,0213,9941K20
28/10/2021-6,40%-0,8913,0113,6213,0113,9727K15
27/10/2021-0,71%-0,1013,9014,0713,9014,0721K11
26/10/2021-3,45%-0,5014,0014,6914,0014,6945K12
25/10/20210,00%0,0014,5014,5014,5014,7516K3
22/10/20210,00%0,0014,5014,5114,0014,5194K16
21/10/2021-6,75%-1,0514,5015,0214,5015,0265K20
20/10/2021-1,21%-0,1915,5515,7015,3015,7047K8
19/10/2021-0,69%-0,1115,7415,8415,5015,849K6
18/10/2021-0,31%-0,0515,8515,8415,8415,858K5
15/10/2021-0,31%-0,0515,9015,9415,9015,958K5
14/10/20210,00%0,0015,9515,7615,7615,9510K2
13/10/20210,38%0,0615,9515,9015,9015,9510K2
11/10/2021-0,06%-0,0115,8915,9015,1015,9026K7
08/10/20217,29%1,0815,9015,0015,0016,0037K14
07/10/2021-4,57%-0,7114,8215,5514,8215,5533K14
06/10/20210,19%0,0315,5316,1915,5216,1914K9
05/10/2021-3,06%-0,4915,5015,5015,5015,6519K8
04/10/20210,25%0,0415,9915,9515,9016,0018K6
01/10/2021-3,27%-0,5415,9515,5015,5016,3026K10
30/09/20210,00%0,0016,4916,5016,0016,50141K18
29/09/20212,74%0,4416,4916,0616,0016,49104K25
28/09/20210,38%0,0616,0515,9915,9916,05107K17
27/09/20213,50%0,5415,9915,5015,5016,0030K11
24/09/20210,00%0,0015,4515,0015,0015,4515K9
23/09/20213,00%0,4515,4515,2514,9015,49123K26
22/09/20213,31%0,4815,0014,8014,7015,0061K14
21/09/20210,14%0,0214,5214,5514,3814,7022K10
20/09/2021-0,68%-0,1014,5014,5114,4314,5372K12
17/09/2021-2,01%-0,3014,6014,8714,6014,8719K6
15/09/20211,02%0,1514,9014,8014,8014,904K3
14/09/20213,15%0,4514,7514,5014,5014,7910K7
13/09/20212,58%0,3614,3014,0014,0014,3050K22
10/09/20212,50%0,3413,9413,6113,6013,9540K14
09/09/2021-2,86%-0,4013,6013,5013,5014,0099K24
08/09/2021-3,38%-0,4914,0014,3014,0014,3014K2
06/09/2021-0,07%-0,0114,4914,5514,3514,5526K7
03/09/20211,40%0,2014,5014,2614,2614,5033K8
02/09/2021-2,72%-0,4014,3014,4114,2014,5069K16
01/09/2021-0,68%-0,1014,7014,5014,5014,70166K18
31/08/2021-1,33%-0,2014,8014,9014,7014,9516K5
30/08/20210,67%0,1015,0014,9014,8115,4994K20
27/08/2021-0,07%-0,0114,9014,9014,9014,909K2
26/08/20210,00%0,0014,9114,9014,9014,917K3
25/08/2021-0,27%-0,0414,9114,9514,9114,954K3
24/08/20210,34%0,0514,9514,9014,9015,2081K20
23/08/2021-2,17%-0,3314,9015,1414,9015,1460K16
20/08/2021-0,07%-0,0115,2315,2014,5015,30107K23
19/08/2021-79,45%-58,9115,2415,1015,1015,2526K8
17/08/2021-1,79%-1,3574,1574,5074,1575,00119K7
16/08/2021-4,90%-3,8975,5076,0075,5076,0053K6
12/08/2021-5,30%-4,4479,3982,4279,3982,4216K2
11/08/20211,80%1,4883,8383,8383,8383,8325K2
10/08/20210,00%0,0082,3578,0978,0982,3516K2
09/08/20212,94%2,3582,3582,3582,3582,358K1
06/08/20212,56%2,0080,0080,0080,0080,008K1
03/08/2021-2,26%-1,8078,0078,0178,0078,0139K3
30/07/2021-2,86%-2,3579,8080,0079,8080,0072K3
29/07/20213,72%2,9582,1580,0080,0082,1533K3
28/07/2021-1,00%-0,8079,2079,5079,2080,0095K5
27/07/20210,00%0,0080,0082,3580,0082,35121K5
26/07/2021-1,23%-1,0080,0080,0580,0080,0516K2
23/07/2021-1,22%-1,0081,0080,0080,0081,0088K3
22/07/20212,47%1,9882,0081,0081,0082,0033K4
20/07/2021-1,21%-0,9880,0281,5080,0281,5024K2
19/07/2021-0,14%-0,1181,0081,0081,0081,0016K1
16/07/2021-1,70%-1,4081,1181,0181,0181,1141K5
14/07/2021-0,23%-0,1982,5182,5082,5082,5149K5
13/07/20210,55%0,4582,7082,3182,3183,5974K7
12/07/2021-2,89%-2,4582,2584,7082,2584,97260K13
06/07/20210,24%0,2084,7084,9784,7084,971M4
05/07/20211,56%1,3084,5082,2082,2084,9784K8
02/07/20210,24%0,2083,2083,1083,1084,0067K7
01/07/20210,01%0,0183,0080,6080,0083,37468K29
30/06/20216,40%4,9982,9982,0280,0583,00493K28
29/06/20210,91%0,7078,0077,9977,9978,0078K3
28/06/20210,00%0,0077,3076,5176,5077,50154K10
25/06/2021-0,26%-0,2077,3077,5677,3077,56124K12
24/06/2021--77,5079,1177,5079,20111K9


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito