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
29/05/20201,87%1,2869,6068,5068,5069,6069K9
28/05/20200,03%0,0268,3268,3266,8568,3288K11
27/05/2020-2,84%-2,0068,3070,0068,0070,0055K8
26/05/20201,41%0,9870,3068,5568,5570,3056K8
25/05/2020-0,97%-0,6869,3273,0069,3273,0078K11
22/05/20201,74%1,2070,0070,0070,0070,007K1
21/05/2020-3,78%-2,7068,8067,0167,0171,4069K10
20/05/2020-0,69%-0,5071,5070,0070,0071,9836K5
18/05/2020-3,10%-2,3072,0070,3470,3472,9950K7
14/05/20200,46%0,3474,3073,9073,9074,3052K6
11/05/2020-0,46%-0,3473,9668,1168,1173,9671K10
08/05/20201,78%1,3074,3065,6865,6874,3063K9
05/05/20204,29%3,0073,0070,0070,0073,0057K6
30/04/20200,72%0,5070,0065,5065,5070,00190K25
29/04/20202,22%1,5169,5068,8068,8069,5014K2
27/04/20209,96%6,1667,9961,8361,8168,0052K8
24/04/2020-0,43%-0,2761,8362,0061,8362,0025K4
23/04/20200,44%0,2762,1063,8862,1065,00180K15
22/04/2020-1,07%-0,6761,8362,5561,8362,5531K5
20/04/20204,17%2,5062,5060,0059,5562,9997K10
17/04/20200,00%0,0060,0062,0060,0063,0073K10
16/04/2020-6,25%-4,0060,0065,0059,7065,01258K27
15/04/2020-8,57%-6,0064,0065,0064,0065,0032K3
09/04/20200,94%0,6570,0069,3569,3570,0070K5
02/04/20205,08%3,3569,3565,0065,0069,5041K6
01/04/20201,54%1,0066,0065,0065,0066,0013K2
31/03/2020-7,14%-5,0065,0065,0065,0065,0013K2
30/03/202011,11%7,0070,0070,0070,0070,007K1
27/03/2020-5,97%-4,0063,0063,0063,0065,9063K7
26/03/2020-8,84%-6,5067,0073,5067,0073,50538K26
25/03/20202,08%1,5073,5070,0070,0073,5071K6
24/03/20206,68%4,5172,0067,4967,4972,0014K2
23/03/2020-0,01%-0,0167,4967,4967,4967,497K1
20/03/20200,00%0,0067,5072,0067,5072,0021K3
19/03/20207,14%4,5067,5054,0052,0867,5052K9
18/03/2020-6,67%-4,5063,0063,0063,0063,0132K5
17/03/202015,38%9,0067,5058,5058,5070,0039K6
16/03/2020-16,31%-11,4058,5070,0058,5070,0052K7
13/03/20204,33%2,9069,9065,5065,5077,00141K17
12/03/2020-20,24%-17,0067,0075,6167,0075,6170K9
11/03/2020-9,67%-8,9984,0086,6084,0086,6069K6
10/03/20204,48%3,9992,9989,0087,5092,9945K5
09/03/2020-8,25%-8,0089,0088,1685,1289,0088K8
06/03/2020-1,01%-0,9997,0097,9792,0097,9748K5
05/03/2020-0,11%-0,1197,9998,1093,0098,99195K19
04/03/20201,13%1,1098,1097,0197,0098,1068K6
03/03/20200,00%0,0097,0097,0097,0098,0068K7
02/03/20202,65%2,5097,0094,0094,0097,0019K2
28/02/2020-0,53%-0,5094,5093,8892,0095,00121K13
27/02/2020-1,25%-1,2095,0095,0095,0095,0019K1
26/02/2020-2,83%-2,8096,2099,2894,9999,2848K5
20/02/20200,02%0,0299,0099,0099,0099,0010K1
19/02/2020-0,03%-0,0398,9898,9898,9898,9810K1
18/02/2020-1,47%-1,4899,0199,0199,0199,0110K1
17/02/2020-0,50%-0,51100,49101,00100,49101,00171K3
13/02/20200,00%0,00101,00101,00101,00101,0050K4
12/02/20200,00%0,00101,00100,00100,00101,0030K3
11/02/20203,06%3,00101,00100,00100,00101,0080K6
10/02/2020-2,00%-2,0098,0098,0298,0098,0249K5
07/02/20200,00%0,00100,00100,0099,00100,9990K8
06/02/2020-1,96%-2,00100,00100,0099,50101,9980K8
05/02/20202,00%2,00102,00100,0099,99102,00161K10
04/02/20200,00%0,00100,00104,00100,00104,00222K17
03/02/20200,01%0,01100,0097,2197,21102,50676K43
31/01/20200,07%0,0799,9999,9999,9999,9910K1
29/01/2020-0,08%-0,0899,9296,0096,0099,9248K3
27/01/20200,00%0,00100,0098,0095,01100,00210K9
23/01/20200,00%0,00100,0099,0199,01100,0020K2
22/01/20200,00%0,00100,00100,0098,00100,0089K3
21/01/2020-0,87%-0,88100,00100,85100,00100,8530K2
20/01/20200,38%0,38100,88100,80100,80100,8820K2
17/01/20200,50%0,50100,5099,0097,50100,50189K10
16/01/2020-0,20%-0,20100,00100,00100,00100,0010K1
14/01/20201,21%1,20100,2095,6195,61100,2068K7
13/01/2020-0,85%-0,8599,0099,5099,0099,5020K2
10/01/2020-0,15%-0,1599,8599,8599,8599,8510K1
09/01/20200,50%0,50100,00100,00100,00100,0040K4
08/01/2020-0,49%-0,4999,5099,9999,50100,50130K4
07/01/2020-1,97%-2,0199,99100,0099,99100,0020K2
06/01/20200,01%0,01102,00104,9999,01104,9951K5
03/01/20201,48%1,49101,9999,0099,00102,00222K12
02/01/20203,03%2,96100,50100,0099,00102,00402K8
30/12/2019-2,57%-2,5797,54100,1197,54100,1159K5
27/12/2019-5,56%-5,89100,11101,10100,00103,0091K7
23/12/20193,21%3,30106,00103,0099,22106,00151K11
20/12/20190,08%0,08102,70103,34102,70103,3441K4
19/12/2019-4,98%-5,38102,62102,62102,62102,6210K1
16/12/20190,93%1,00108,00108,00105,00108,00235K19
13/12/2019-1,38%-1,50107,00108,50107,00108,5054K5
12/12/2019-1,36%-1,50108,50108,50108,50108,5033K3
11/12/20190,00%0,00110,00110,00109,20110,0055K3
10/12/20190,00%0,00110,00110,00110,00110,0022K1
09/12/20190,89%0,97110,00109,50109,50110,0077K6
06/12/2019-0,88%-0,97109,03112,00109,03112,00133K5
05/12/2019-3,51%-4,00110,00110,87110,00110,87154K10
04/12/20191,09%1,23114,00114,00114,00114,0034K2
03/12/20190,69%0,77112,77115,00110,29115,0034K3
02/12/2019-0,88%-1,00112,00112,00112,00112,0011K1
29/11/20191,85%2,05113,00113,00113,00113,1034K3
28/11/2019-0,05%-0,05110,95110,95110,95110,9511K1
27/11/2019-1,33%-1,50111,00111,00111,00111,0011K1
26/11/2019-3,02%-3,50112,50115,00112,50115,0091K8
22/11/20193,57%4,00116,00117,47115,50117,48151K4
21/11/20191,82%2,00112,00110,00110,00112,0022K2
19/11/20190,00%0,00110,00110,01110,00110,0122K2
18/11/20195,77%6,00110,00108,01108,01110,00121K8
14/11/20190,00%0,00104,00103,50103,50104,0021K2
13/11/20192,97%3,00104,00104,96104,00105,00115K6
11/11/2019-0,01%-0,01101,00100,01100,01103,99132K5
07/11/20190,00%0,00101,01103,99101,01103,9961K2
06/11/2019-2,88%-2,99101,01101,01101,01101,0110K1
05/11/20192,96%2,99104,00104,00104,00104,0010K1
04/11/2019-0,48%-0,49101,01101,05101,01101,0540K2
01/11/20190,49%0,49101,50104,00101,50104,0021K2
31/10/2019-0,97%-0,99101,01101,01101,01101,0110K1
30/10/2019-2,86%-3,00102,00104,00102,00104,0062K4
29/10/2019-0,01%-0,01105,00105,00105,00105,0010K1
28/10/20190,00%0,00105,01105,01105,01105,0111K1
25/10/20191,95%2,01105,01103,00103,00105,2673K5
24/10/2019-1,90%-2,00103,00104,01103,00104,0172K7
23/10/201910,53%10,00105,0095,0095,00105,00240K21
22/10/20195,57%5,0195,0094,9894,0095,00256K16
21/10/2019-4,27%-4,0189,9993,9986,0094,0080K9
18/10/20191,06%0,9994,0094,0094,0094,009K1
17/10/20190,01%0,0193,0193,0093,0093,0128K3
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
04/10/2019--83,0182,5182,5183,0117K2


*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