Cotação atual, histórico e gráfico do papel: BAHI3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 09/01/2019 | 0,00% | 0,00 | 133,00 | 130,01 | 129,99 | 133,00 | 92K | 7 |
| 08/01/2019 | -3,96% | -5,49 | 133,00 | 133,00 | 133,00 | 133,00 | 13K | 1 |
| 07/01/2019 | 5,72% | 7,49 | 138,49 | 138,49 | 138,49 | 138,49 | 14K | 1 |
| 04/01/2019 | 0,76% | 0,99 | 131,00 | 131,00 | 131,00 | 131,00 | 13K | 1 |
| 02/01/2019 | -6,47% | -8,99 | 130,01 | 133,58 | 130,01 | 133,58 | 79K | 6 |
| 28/12/2018 | 5,34% | 7,05 | 139,00 | 131,95 | 131,95 | 139,00 | 82K | 5 |
| 27/12/2018 | -2,26% | -3,05 | 131,95 | 133,00 | 131,50 | 133,00 | 40K | 3 |
| 26/12/2018 | 0,75% | 1,00 | 135,00 | 132,00 | 132,00 | 135,00 | 67K | 4 |
| 21/12/2018 | -0,74% | -1,00 | 134,00 | 135,00 | 134,00 | 135,00 | 54K | 4 |
| 20/12/2018 | -0,07% | -0,10 | 135,00 | 135,00 | 135,00 | 135,00 | 14K | 1 |
| 17/12/2018 | 0,00% | 0,00 | 135,10 | 135,00 | 135,00 | 135,10 | 54K | 4 |
| 14/12/2018 | 1,58% | 2,10 | 135,10 | 134,00 | 134,00 | 135,10 | 283K | 4 |
| 13/12/2018 | -1,48% | -2,00 | 133,00 | 135,00 | 133,00 | 135,00 | 94K | 3 |
| 12/12/2018 | 0,37% | 0,50 | 135,00 | 135,00 | 135,00 | 135,00 | 54K | 3 |
| 10/12/2018 | -0,37% | -0,50 | 134,50 | 134,50 | 134,50 | 134,50 | 13K | 1 |
| 06/12/2018 | 0,00% | 0,00 | 135,00 | 135,00 | 135,00 | 135,00 | 14K | 1 |
| 05/12/2018 | 0,00% | 0,00 | 135,00 | 135,00 | 135,00 | 135,00 | 14K | 1 |
| 04/12/2018 | 2,58% | 3,40 | 135,00 | 132,00 | 131,80 | 135,00 | 80K | 6 |
| 03/12/2018 | -4,64% | -6,40 | 131,60 | 132,01 | 131,00 | 136,00 | 120K | 8 |
| 30/11/2018 | 0,07% | 0,10 | 138,00 | 138,40 | 138,00 | 138,40 | 28K | 2 |
| 29/11/2018 | 6,08% | 7,90 | 137,90 | 138,91 | 130,24 | 138,91 | 294K | 20 |
| 28/11/2018 | -2,62% | -3,50 | 130,00 | 133,00 | 128,75 | 133,50 | 66K | 5 |
| 27/11/2018 | 6,89% | 8,60 | 133,50 | 134,50 | 133,00 | 134,50 | 40K | 3 |
| 26/11/2018 | -2,04% | -2,60 | 124,90 | 127,50 | 124,90 | 127,50 | 38K | 3 |
| 23/11/2018 | -0,38% | -0,49 | 127,50 | 130,00 | 125,00 | 130,00 | 267K | 20 |
| 22/11/2018 | -7,92% | -11,01 | 127,99 | 137,99 | 126,54 | 137,99 | 143K | 11 |
| 21/11/2018 | 15,83% | 19,00 | 139,00 | 129,60 | 129,60 | 139,98 | 67K | 4 |
| 19/11/2018 | 0,84% | 1,00 | 120,00 | 120,00 | 120,00 | 120,00 | 12K | 1 |
| 16/11/2018 | 2,59% | 3,00 | 119,00 | 119,00 | 119,00 | 119,00 | 12K | 1 |
| 14/11/2018 | 2,65% | 3,00 | 116,00 | 112,00 | 112,00 | 116,00 | 57K | 4 |
| 13/11/2018 | -2,59% | -3,00 | 113,00 | 112,01 | 112,00 | 113,00 | 56K | 5 |
| 12/11/2018 | 0,00% | 0,00 | 116,00 | 116,00 | 116,00 | 116,00 | 12K | 1 |
| 09/11/2018 | 0,00% | 0,00 | 116,00 | 116,00 | 116,00 | 116,00 | 12K | 1 |
| 08/11/2018 | 0,00% | 0,00 | 116,00 | 116,00 | 116,00 | 116,00 | 12K | 1 |
| 07/11/2018 | -4,13% | -5,00 | 116,00 | 120,00 | 115,00 | 120,00 | 94K | 8 |
| 06/11/2018 | 0,00% | 0,00 | 121,00 | 121,00 | 121,00 | 121,00 | 36K | 3 |
| 05/11/2018 | -2,50% | -3,10 | 121,00 | 124,10 | 121,00 | 124,15 | 98K | 8 |
| 01/11/2018 | -2,98% | -3,81 | 124,10 | 126,90 | 124,00 | 126,90 | 112K | 9 |
| 31/10/2018 | 1,92% | 2,41 | 127,91 | 126,00 | 126,00 | 127,91 | 64K | 5 |
| 30/10/2018 | -7,04% | -9,50 | 125,50 | 135,10 | 125,50 | 135,10 | 78K | 6 |
| 29/10/2018 | 2,27% | 3,00 | 135,00 | 135,00 | 135,00 | 135,00 | 14K | 1 |
| 26/10/2018 | 0,00% | 0,00 | 132,00 | 132,10 | 132,00 | 132,51 | 79K | 6 |
| 25/10/2018 | 0,00% | 0,00 | 132,00 | 132,00 | 131,38 | 133,00 | 66K | 5 |
| 24/10/2018 | 0,00% | 0,00 | 132,00 | 132,01 | 132,00 | 132,01 | 53K | 4 |
| 23/10/2018 | 1,54% | 2,00 | 132,00 | 130,15 | 130,15 | 132,00 | 53K | 4 |
| 22/10/2018 | -6,47% | -9,00 | 130,00 | 130,00 | 130,00 | 130,00 | 78K | 6 |
| 19/10/2018 | -0,32% | -0,45 | 139,00 | 140,00 | 139,00 | 140,00 | 42K | 3 |
| 18/10/2018 | 0,74% | 1,03 | 139,45 | 135,10 | 135,00 | 139,50 | 69K | 5 |
| 17/10/2018 | -1,08% | -1,51 | 138,42 | 138,42 | 138,42 | 138,42 | 14K | 1 |
| 16/10/2018 | -0,04% | -0,06 | 139,93 | 139,90 | 139,90 | 140,00 | 154K | 10 |
| 15/10/2018 | 0,71% | 0,99 | 139,99 | 139,50 | 139,50 | 139,99 | 70K | 5 |
| 11/10/2018 | -0,71% | -0,99 | 139,00 | 140,50 | 139,00 | 140,50 | 42K | 3 |
| 10/10/2018 | 2,93% | 3,99 | 139,99 | 137,00 | 135,50 | 140,50 | 97K | 7 |
| 09/10/2018 | -2,86% | -4,00 | 136,00 | 137,00 | 136,00 | 137,00 | 177K | 12 |
| 08/10/2018 | 2,96% | 4,02 | 140,00 | 135,97 | 135,97 | 140,00 | 207K | 14 |
| 05/10/2018 | 3,09% | 4,08 | 135,98 | 133,00 | 133,00 | 136,95 | 162K | 9 |
| 04/10/2018 | 1,46% | 1,90 | 131,90 | 131,00 | 130,01 | 132,00 | 79K | 6 |
| 03/10/2018 | 0,78% | 1,00 | 130,00 | 129,10 | 129,10 | 130,00 | 91K | 7 |
| 02/10/2018 | -4,44% | -6,00 | 129,00 | 135,00 | 128,01 | 135,00 | 340K | 26 |
| 01/10/2018 | -2,53% | -3,50 | 135,00 | 140,00 | 130,00 | 140,00 | 380K | 27 |
| 28/09/2018 | -0,72% | -1,00 | 138,50 | 139,50 | 138,50 | 143,00 | 462K | 28 |
| 27/09/2018 | 1,45% | 2,00 | 139,50 | 138,11 | 137,50 | 145,00 | 839K | 54 |
| 26/09/2018 | 0,00% | 0,00 | 137,50 | 140,00 | 137,00 | 159,75 | 3M | 180 |
| 25/09/2018 | 36,14% | 36,50 | 137,50 | 105,00 | 105,00 | 145,50 | 2M | 100 |
| 24/09/2018 | 6,32% | 6,00 | 101,00 | 95,00 | 95,00 | 101,00 | 147K | 14 |
| 21/09/2018 | 3,26% | 3,00 | 95,00 | 93,00 | 92,50 | 95,00 | 112K | 12 |
| 19/09/2018 | 3,60% | 3,20 | 92,00 | 90,00 | 89,00 | 92,00 | 91K | 9 |
| 18/09/2018 | -0,22% | -0,20 | 88,80 | 88,80 | 88,00 | 88,80 | 79K | 8 |
| 17/09/2018 | 15,58% | 12,00 | 89,00 | 78,00 | 78,00 | 90,00 | 145K | 12 |
| 14/09/2018 | 2,94% | 2,20 | 77,00 | 75,00 | 75,00 | 77,00 | 53K | 7 |
| 13/09/2018 | 2,47% | 1,80 | 74,80 | 73,89 | 73,41 | 74,80 | 221K | 19 |
| 12/09/2018 | 2,46% | 1,75 | 73,00 | 71,25 | 71,25 | 73,00 | 94K | 9 |
| 11/09/2018 | 0,00% | 0,00 | 71,25 | 71,25 | 71,00 | 71,25 | 21K | 3 |
| 10/09/2018 | 7,97% | 5,26 | 71,25 | 69,95 | 69,95 | 71,25 | 113K | 11 |
| 06/09/2018 | -0,02% | -0,01 | 65,99 | 65,99 | 65,99 | 65,99 | 7K | 1 |
| 03/09/2018 | 0,02% | 0,01 | 66,00 | 64,15 | 64,15 | 66,00 | 39K | 4 |
Date,Open,High,Low,Close,Volume
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-19,130.01,133.00,129.99,133.00,91600
08-Jan-19,133.00,133.00,133.00,133.00,13300
07-Jan-19,138.49,138.49,138.49,138.49,13849
04-Jan-19,131.00,131.00,131.00,131.00,13100
02-Jan-19,133.58,133.58,130.01,130.01,79467
28-Dec-18,131.95,139.00,131.95,139.00,81797
27-Dec-18,133.00,133.00,131.50,131.95,39645
26-Dec-18,132.00,135.00,132.00,135.00,66900
21-Dec-18,135.00,135.00,134.00,134.00,53800
20-Dec-18,135.00,135.00,135.00,135.00,13500
17-Dec-18,135.00,135.10,135.00,135.10,54010
14-Dec-18,134.00,135.10,134.00,135.10,283120
13-Dec-18,135.00,135.00,133.00,133.00,94050
12-Dec-18,135.00,135.00,135.00,135.00,54000
10-Dec-18,134.50,134.50,134.50,134.50,13450
06-Dec-18,135.00,135.00,135.00,135.00,13500
05-Dec-18,135.00,135.00,135.00,135.00,13500
04-Dec-18,132.00,135.00,131.80,135.00,80379
03-Dec-18,132.01,136.00,131.00,131.60,119713
30-Nov-18,138.40,138.40,138.00,138.00,27640
29-Nov-18,138.91,138.91,130.24,137.90,294482
28-Nov-18,133.00,133.50,128.75,130.00,65825
27-Nov-18,134.50,134.50,133.00,133.50,40100
26-Nov-18,127.50,127.50,124.90,124.90,37740
23-Nov-18,130.00,130.00,125.00,127.50,266732
22-Nov-18,137.99,137.99,126.54,127.99,143076
21-Nov-18,129.60,139.98,129.60,139.00,66778
19-Nov-18,120.00,120.00,120.00,120.00,12000
16-Nov-18,119.00,119.00,119.00,119.00,11900
14-Nov-18,112.00,116.00,112.00,116.00,57100
13-Nov-18,112.01,113.00,112.00,113.00,56201
12-Nov-18,116.00,116.00,116.00,116.00,11600
09-Nov-18,116.00,116.00,116.00,116.00,11600
08-Nov-18,116.00,116.00,116.00,116.00,11600
07-Nov-18,120.00,120.00,115.00,116.00,93521
06-Nov-18,121.00,121.00,121.00,121.00,36300
05-Nov-18,124.10,124.15,121.00,121.00,98005
01-Nov-18,126.90,126.90,124.00,124.10,112265
31-Oct-18,126.00,127.91,126.00,127.91,63573
30-Oct-18,135.10,135.10,125.50,125.50,78160
29-Oct-18,135.00,135.00,135.00,135.00,13500
26-Oct-18,132.10,132.51,132.00,132.00,79321
25-Oct-18,132.00,133.00,131.38,132.00,66038
24-Oct-18,132.01,132.01,132.00,132.00,52801
23-Oct-18,130.15,132.00,130.15,132.00,52515
22-Oct-18,130.00,130.00,130.00,130.00,78000
19-Oct-18,140.00,140.00,139.00,139.00,41849
18-Oct-18,135.10,139.50,135.00,139.45,68854
17-Oct-18,138.42,138.42,138.42,138.42,13842
16-Oct-18,139.90,140.00,139.90,139.93,153955
15-Oct-18,139.50,139.99,139.50,139.99,69943
11-Oct-18,140.50,140.50,139.00,139.00,41950
10-Oct-18,137.00,140.50,135.50,139.99,97297
09-Oct-18,137.00,137.00,136.00,136.00,177450
08-Oct-18,135.97,140.00,135.97,140.00,206564
05-Oct-18,133.00,136.95,133.00,135.98,162293
04-Oct-18,131.00,132.00,130.01,131.90,78871
03-Oct-18,129.10,130.00,129.10,130.00,90770
02-Oct-18,135.00,135.00,128.01,129.00,340172
01-Oct-18,140.00,140.00,130.00,135.00,380067
28-Sep-18,139.50,143.00,138.50,138.50,461763
27-Sep-18,138.11,145.00,137.50,139.50,839473
26-Sep-18,140.00,159.75,137.00,137.50,2876121
25-Sep-18,105.00,145.50,105.00,137.50,1519161
24-Sep-18,95.00,101.00,95.00,101.00,146640
21-Sep-18,93.00,95.00,92.50,95.00,112034
19-Sep-18,90.00,92.00,89.00,92.00,90600
18-Sep-18,88.80,88.80,88.00,88.80,79440
17-Sep-18,78.00,90.00,78.00,89.00,144600
14-Sep-18,75.00,77.00,75.00,77.00,52930
13-Sep-18,73.89,74.80,73.41,74.80,220938
12-Sep-18,71.25,73.00,71.25,73.00,93800
11-Sep-18,71.25,71.25,71.00,71.25,21350
10-Sep-18,69.95,71.25,69.95,71.25,112757
06-Sep-18,65.99,65.99,65.99,65.99,6599
03-Sep-18,64.15,66.00,64.15,66.00,39414
24-Aug-18,66.01,66.01,65.99,65.99,39414
23-Aug-18,68.43,68.43,68.43,68.43,39414
22-Aug-18,65.00,66.44,65.00,66.44,39414
21-Aug-18,65.33,66.99,65.33,66.99,39414
17-Aug-18,68.00,68.80,66.83,66.83,39414
16-Aug-18,66.50,67.50,65.60,65.60,39414
06-Aug-18,72.00,74.00,72.00,72.00,39414
03-Aug-18,74.20,74.20,74.20,74.20,39414
02-Aug-18,72.10,74.00,72.10,74.00,39414
27-Jul-18,74.60,74.60,74.60,74.60,39414
26-Jul-18,72.90,74.00,72.90,74.00,39414
24-Jul-18,72.00,72.90,72.00,72.90,39414
20-Jul-18,70.99,72.90,70.00,70.00,39414
19-Jul-18,69.89,72.00,69.89,72.00,39414
18-Jul-18,66.00,69.89,66.00,69.89,39414
12-Jul-18,68.89,68.89,68.89,68.89,39414
11-Jul-18,67.99,67.99,67.99,67.99,39414
06-Jul-18,68.50,68.50,67.00,67.00,39414
04-Jul-18,68.00,70.00,68.00,70.00,39414
03-Jul-18,68.90,75.50,68.90,75.50,39414
02-Jul-18,67.00,69.00,67.00,69.00,39414
20-Jun-18,68.70,69.50,68.70,69.50,39414
19-Jun-18,65.00,68.00,65.00,68.00,39414
13-Jun-18,63.50,65.00,63.50,65.00,39414
12-Jun-18,62.00,63.00,62.00,63.00,39414
11-Jun-18,61.00,61.00,61.00,61.00,39414
08-Jun-18,60.50,60.50,60.50,60.50,39414
06-Jun-18,61.00,61.00,60.12,60.99,39414
05-Jun-18,60.37,61.70,60.11,60.11,39414
04-Jun-18,60.13,61.30,60.12,60.31,39414
01-Jun-18,64.00,64.50,62.68,64.50,39414
30-May-18,65.30,65.91,65.25,65.91,39414
29-May-18,65.00,67.01,63.50,63.50,39414
*exoneração de responsabilidade