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
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
11/04/2019-1,17%-1,52127,90127,92127,90127,9238K3
08/04/20191,25%1,60129,42133,00129,42133,0026K2
04/04/2019-7,38%-10,18127,82127,82127,82127,8213K1
03/04/20190,00%0,00138,00138,00138,00138,0014K1
01/04/20194,15%5,50138,00132,50132,50138,0040K3
29/03/20190,00%0,00132,50132,50132,50132,5040K2
25/03/2019-0,37%-0,49132,50132,50132,50132,5013K1
19/03/2019-0,75%-1,01132,99132,99132,99132,9913K1
13/03/20190,00%0,00134,00134,00134,00134,0040K3
12/03/20195,88%7,44134,00134,00134,00134,0040K3
08/03/2019-5,55%-7,44126,56126,56126,56126,5613K1
01/03/20190,00%0,00134,00133,50133,50134,0067K5
28/02/20194,69%6,00134,00133,80133,80134,0054K4
27/02/2019-1,55%-2,01128,00130,01128,00130,0126K2
25/02/20190,00%0,00130,01130,01130,01130,0113K1
22/02/20190,00%0,00130,01130,01130,01130,0139K3
21/02/2019-5,45%-7,50130,01136,51125,00136,51636K37
20/02/2019-3,84%-5,49137,51137,51137,51137,5155K4
15/02/20195,07%6,90143,00143,00143,00143,0014K1
14/02/2019-2,09%-2,90136,10141,50136,10141,5055K4
13/02/2019-1,56%-2,20139,00142,00139,00142,0028K2
12/02/20190,14%0,20141,20140,00140,00149,9843K3
11/02/20190,00%0,00141,00141,00141,00141,0014K1
08/02/20190,71%1,00141,00141,00141,00141,0014K1
07/02/2019-3,45%-5,00140,00140,00139,00140,00112K6
06/02/2019-0,12%-0,18145,00145,00145,00145,0014K1
04/02/20190,10%0,15145,18145,03145,03145,1844K3
01/02/2019-3,05%-4,57145,03146,21145,03146,2158K4
31/01/2019-0,93%-1,40149,60150,50149,60150,5030K2
30/01/20191,34%2,00151,00151,00151,00151,0015K1
28/01/2019-0,33%-0,50149,00149,00149,00149,0015K1
23/01/20190,00%0,00149,50149,50149,50149,5030K2
22/01/20191,08%1,60149,50148,00148,00149,50104K5
21/01/20195,62%7,87147,90141,00140,04147,90146K6
18/01/2019-1,39%-1,97140,03140,02140,02140,0456K4
17/01/20191,43%2,00142,00142,00142,00142,0014K1
16/01/2019-1,41%-2,00140,00140,00140,00140,0042K3
15/01/20190,71%1,00142,00142,00142,00142,0014K1
14/01/20190,36%0,50141,00140,50140,50142,00127K7
11/01/20195,64%7,50140,50138,50138,50140,50125K9
09/01/20190,00%0,00133,00130,01129,99133,0092K7
08/01/2019-3,96%-5,49133,00133,00133,00133,0013K1
07/01/20195,72%7,49138,49138,49138,49138,4914K1
04/01/20190,76%0,99131,00131,00131,00131,0013K1
02/01/2019-6,47%-8,99130,01133,58130,01133,5879K6
28/12/20185,34%7,05139,00131,95131,95139,0082K5
27/12/2018-2,26%-3,05131,95133,00131,50133,0040K3
26/12/20180,75%1,00135,00132,00132,00135,0067K4
21/12/2018-0,74%-1,00134,00135,00134,00135,0054K4
20/12/2018-0,07%-0,10135,00135,00135,00135,0014K1
17/12/20180,00%0,00135,10135,00135,00135,1054K4
14/12/20181,58%2,10135,10134,00134,00135,10283K4
13/12/2018-1,48%-2,00133,00135,00133,00135,0094K3
12/12/20180,37%0,50135,00135,00135,00135,0054K3
10/12/2018-0,37%-0,50134,50134,50134,50134,5013K1
06/12/20180,00%0,00135,00135,00135,00135,0014K1
05/12/20180,00%0,00135,00135,00135,00135,0014K1
04/12/20182,58%3,40135,00132,00131,80135,0080K6
03/12/2018-4,64%-6,40131,60132,01131,00136,00120K8
30/11/20180,07%0,10138,00138,40138,00138,4028K2
29/11/20186,08%7,90137,90138,91130,24138,91294K20
28/11/2018-2,62%-3,50130,00133,00128,75133,5066K5
27/11/20186,89%8,60133,50134,50133,00134,5040K3
26/11/2018-2,04%-2,60124,90127,50124,90127,5038K3
23/11/2018-0,38%-0,49127,50130,00125,00130,00267K20
22/11/2018-7,92%-11,01127,99137,99126,54137,99143K11
21/11/201815,83%19,00139,00129,60129,60139,9867K4
19/11/20180,84%1,00120,00120,00120,00120,0012K1
16/11/20182,59%3,00119,00119,00119,00119,0012K1
14/11/20182,65%3,00116,00112,00112,00116,0057K4
13/11/2018-2,59%-3,00113,00112,01112,00113,0056K5
12/11/20180,00%0,00116,00116,00116,00116,0012K1
09/11/20180,00%0,00116,00116,00116,00116,0012K1
08/11/20180,00%0,00116,00116,00116,00116,0012K1
07/11/2018-4,13%-5,00116,00120,00115,00120,0094K8
06/11/20180,00%0,00121,00121,00121,00121,0036K3
05/11/2018-2,50%-3,10121,00124,10121,00124,1598K8
01/11/2018-2,98%-3,81124,10126,90124,00126,90112K9
31/10/20181,92%2,41127,91126,00126,00127,9164K5
30/10/2018-7,04%-9,50125,50135,10125,50135,1078K6
29/10/20182,27%3,00135,00135,00135,00135,0014K1
26/10/20180,00%0,00132,00132,10132,00132,5179K6
25/10/20180,00%0,00132,00132,00131,38133,0066K5
24/10/20180,00%0,00132,00132,01132,00132,0153K4
23/10/20181,54%2,00132,00130,15130,15132,0053K4
22/10/2018-6,47%-9,00130,00130,00130,00130,0078K6
19/10/2018-0,32%-0,45139,00140,00139,00140,0042K3
18/10/20180,74%1,03139,45135,10135,00139,5069K5
17/10/2018-1,08%-1,51138,42138,42138,42138,4214K1
16/10/2018-0,04%-0,06139,93139,90139,90140,00154K10
15/10/20180,71%0,99139,99139,50139,50139,9970K5
11/10/2018-0,71%-0,99139,00140,50139,00140,5042K3
10/10/20182,93%3,99139,99137,00135,50140,5097K7
09/10/2018-2,86%-4,00136,00137,00136,00137,00177K12
08/10/20182,96%4,02140,00135,97135,97140,00207K14
05/10/20183,09%4,08135,98133,00133,00136,95162K9
04/10/20181,46%1,90131,90131,00130,01132,0079K6
03/10/20180,78%1,00130,00129,10129,10130,0091K7


*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
 editar cadastro  deslogar