ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/10/2019-1,06%-1,0093,0093,5093,0093,5028K3
15/10/20191,08%1,0094,0094,0094,0094,009K1
14/10/20190,00%0,0093,0093,0093,0093,0019K2
11/10/20193,33%3,0093,0091,5091,5095,00141K7
10/10/20194,64%3,9990,0086,0186,0190,0018K2
09/10/20193,01%2,5186,0188,9886,0195,0063K7
08/10/20190,59%0,4983,5083,5083,5083,508K1
07/10/20190,00%0,0083,0184,1082,9084,1067K7
04/10/20191,23%1,0183,0182,5182,5183,0117K2
03/10/2019-3,53%-3,0082,0082,5082,0082,5016K2
02/10/2019-11,55%-11,1085,0085,0085,0085,008K1
01/10/201921,65%17,1096,1081,9081,9096,1090K9
30/09/2019-1,25%-1,0079,0079,5076,2180,00135K14
27/09/20194,56%3,4980,0078,0078,0080,0032K3
26/09/20193,39%2,5176,5180,0075,0080,0078K8
25/09/20190,68%0,5074,0073,5073,5075,6930K4
24/09/20190,68%0,5073,5073,0073,0073,5029K4
23/09/2019-1,82%-1,3573,0074,9972,0174,99132K12
20/09/2019-4,68%-3,6574,3574,9874,3575,0045K6
19/09/2019-1,12%-0,8878,0078,0078,0078,0039K4
18/09/20193,79%2,8878,8876,0076,0080,8962K4
17/09/2019-1,30%-1,0076,0076,0276,0076,0246K4
13/09/2019-2,53%-2,0077,0077,0077,0077,0038K3
12/09/20191,30%1,0179,0077,9977,9979,0023K3
10/09/2019-2,63%-2,1177,9976,0376,0377,9938K5
09/09/20190,19%0,1580,1080,1080,1080,108K1
06/09/2019-0,55%-0,4479,9579,9579,9579,958K1
05/09/2019-1,24%-1,0180,3980,3980,3080,3932K4
04/09/2019-1,75%-1,4581,4081,5081,4081,5016K2
02/09/20193,36%2,6982,8580,1780,1782,8965K8
30/08/2019-4,11%-3,4480,1682,2080,1682,20123K6
29/08/2019-3,91%-3,4083,6086,0183,5187,00119K14
28/08/2019-2,79%-2,5087,0085,0585,0587,0060K6
27/08/2019-0,56%-0,5089,5090,0083,3090,0079K7
26/08/20192,27%2,0090,0089,0086,1290,00212K17
23/08/2019-5,88%-5,5088,0087,6087,6091,0098K10
22/08/2019-6,03%-6,0093,5099,4093,5099,4039K3
21/08/20190,51%0,5099,5098,0092,50103,50429K33
20/08/201910,00%9,0099,0090,0090,0099,00140K12
19/08/2019-1,10%-1,0090,0089,3089,3090,0099K7
16/08/2019-4,71%-4,5091,00100,0091,00100,00183K17
15/08/2019-6,37%-6,5095,50108,0095,50108,00133K9
14/08/2019-3,77%-4,00102,00100,0089,29105,00800K59
13/08/20190,00%0,00106,00106,00106,00106,0011K1
12/08/2019-1,40%-1,50106,00110,00106,00113,0066K6
09/08/20192,38%2,50107,50103,00102,00114,50161K15
08/08/2019-2,79%-3,01105,00105,00105,00105,0010K1
07/08/20192,88%3,02108,01108,01108,01108,0111K1
06/08/2019-0,01%-0,01104,99104,99104,99104,9910K1
05/08/2019-2,79%-3,01105,00100,17100,17105,0061K5
02/08/20190,00%0,00108,01108,01108,01108,0111K1
01/08/2019-1,81%-1,99108,01110,00108,00110,0065K5
30/07/2019-1,78%-1,99110,00110,00110,00110,0022K2
29/07/20191,46%1,61111,99112,15111,99112,1522K2
26/07/20190,01%0,01110,38110,38110,38110,3811K1
25/07/2019-4,84%-5,61110,37112,99110,37112,9956K4
24/07/20190,00%0,00115,98115,98115,98115,9812K1
18/07/2019-0,02%-0,02115,98115,98115,98115,9812K1
17/07/20191,75%1,99116,00116,00116,00116,0012K1
15/07/20190,89%1,01114,01114,01114,01114,0123K2
12/07/2019-4,64%-5,50113,00118,50113,00118,5023K2
10/07/20194,32%4,91118,50113,59110,37119,90206K17
08/07/20190,07%0,08113,59113,78113,59113,7834K3
05/07/2019-2,21%-2,57113,51115,00113,51115,0034K3
04/07/2019-3,27%-3,92116,08117,01116,08119,9994K7
02/07/2019-0,83%-1,00120,00118,36118,36120,0036K3
28/06/20192,54%3,00121,00118,25118,25121,0024K2
27/06/20190,49%0,58118,00118,00118,00118,0012K1
25/06/2019-4,53%-5,57117,42117,42117,42117,4212K1
21/06/20196,95%7,99122,99122,99122,99122,9925K2
17/06/20190,44%0,50115,00114,50112,21115,0080K6
14/06/2019-2,14%-2,50114,50115,28112,01115,2857K5
13/06/2019-0,51%-0,60117,00117,00116,00117,00105K8
12/06/2019-1,18%-1,40117,60118,00116,02118,00117K8
10/06/20191,28%1,50119,00119,00119,00119,0036K3
06/06/2019-2,08%-2,50117,50120,00117,50120,0024K2
04/06/20190,17%0,20120,00118,00118,00120,0024K2
03/06/2019-2,59%-3,19119,80120,00119,80120,0036K3
31/05/20190,81%0,99122,99122,99122,99122,9912K1
30/05/20195,17%6,00122,00119,99119,99123,9998K7
29/05/2019-3,32%-3,98116,00116,50116,00116,5023K2
23/05/20191,69%1,99119,98120,00119,98120,0024K2
21/05/2019-0,01%-0,01117,99116,00116,00117,9958K5
20/05/2019-1,67%-2,00118,00115,88115,88118,1035K3
17/05/20193,56%4,12120,00120,00120,00120,0012K1
16/05/20190,01%0,01115,88118,00115,88118,0035K3
14/05/2019-3,43%-4,12115,87115,87115,87115,8735K3
13/05/2019-2,45%-3,01119,99116,02115,87119,9947K4
09/05/20192,50%3,00123,00123,00123,00123,0012K1
08/05/2019-0,83%-1,00120,00120,00120,00120,0012K1
07/05/2019-0,14%-0,17121,00120,00120,00121,0024K2
06/05/20190,00%0,00121,17122,00120,00122,0073K4
02/05/2019-1,49%-1,83121,17121,17121,17121,1712K1
30/04/20190,00%0,00123,00123,00123,00123,0012K1
29/04/20191,49%1,80123,00124,13123,00124,1337K3
26/04/2019-0,66%-0,81121,20122,03121,20122,0337K3
25/04/20190,69%0,84122,01122,01122,01122,0124K2
22/04/2019-3,06%-3,83121,17122,03121,17122,0337K3
17/04/2019-3,82%-4,97125,00130,00125,00130,0038K3
16/04/20196,52%7,95129,97129,97129,97129,9713K1
12/04/2019-4,60%-5,88122,02127,90122,02127,9062K5


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br