ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
25/11/20244,64%0,204,514,354,354,5116K12
22/11/20246,16%0,254,314,184,184,3331K26
21/11/2024-16,12%-0,784,064,894,044,90313K305
19/11/20242,98%0,144,844,804,804,869K11
18/11/2024-2,08%-0,104,704,704,654,701K3
14/11/20240,00%0,004,804,804,704,8411K9
13/11/20241,91%0,094,804,804,804,803K2
12/11/2024-1,26%-0,064,714,714,714,714711
11/11/20242,58%0,124,774,604,564,783K6
08/11/2024-4,91%-0,244,654,704,654,704K4
05/11/20243,38%0,164,894,824,754,8925K14
04/11/2024-1,46%-0,074,734,834,734,8330K14
01/11/20241,48%0,074,804,774,664,8020K5
31/10/20245,11%0,234,734,644,604,7734K25
30/10/20240,00%0,004,504,434,404,5125K16
29/10/20240,90%0,044,504,584,454,5882K23
28/10/20246,19%0,264,464,414,284,5950K28
25/10/2024-12,50%-0,604,204,894,204,89105K69
24/10/2024-0,83%-0,044,804,844,704,8414K7
23/10/20244,09%0,194,844,744,524,8480K28
22/10/2024-6,44%-0,324,654,844,654,8540K11
21/10/2024-0,40%-0,024,974,994,674,997K10
18/10/2024-0,20%-0,014,995,054,855,1013K8
17/10/20243,09%0,155,004,854,755,0014K13
16/10/20241,68%0,084,854,694,694,9012K14
15/10/2024-7,02%-0,364,775,224,705,4073K57
14/10/2024-9,84%-0,565,135,495,005,4987K41
11/10/20242,89%0,165,695,695,695,695691
10/10/2024-4,66%-0,275,535,935,505,9388K44
09/10/2024-4,76%-0,295,805,945,806,0548K21
08/10/20241,33%0,086,096,096,096,092K3
07/10/2024-0,33%-0,026,016,065,966,0625K15
04/10/20240,67%0,046,035,915,896,36220K63
03/10/2024-0,17%-0,015,995,965,966,055K8
02/10/20240,00%0,006,006,055,996,1037K17
01/10/20241,01%0,066,006,105,946,20149K60
30/09/2024-10,00%-0,665,946,685,946,68138K107
27/09/2024-2,94%-0,206,606,526,526,6932K12
26/09/20242,87%0,196,806,526,526,803K4
25/09/2024-2,36%-0,166,616,626,616,621K2
24/09/202410,98%0,676,776,506,456,8971K48
23/09/2024-3,94%-0,256,106,496,006,4992K39
20/09/2024-9,29%-0,656,356,656,206,72128K41
19/09/20245,26%0,357,006,696,607,0040K14
18/09/20240,76%0,056,656,656,656,657K2
16/09/2024-0,75%-0,056,606,606,606,6025K9
13/09/20240,61%0,046,656,706,656,707K5
12/09/2024-1,05%-0,076,616,696,616,693K2
11/09/2024-1,62%-0,116,686,796,686,8022K9
10/09/2024-2,72%-0,196,796,806,796,8018K3
09/09/20242,65%0,186,986,756,606,9827K10
06/09/2024-2,02%-0,146,806,996,807,0016K7
05/09/2024-0,72%-0,056,946,556,556,9449K14
04/09/20245,43%0,366,996,466,306,9960K24
03/09/2024-2,07%-0,146,636,516,516,6310K8
02/09/20245,95%0,386,776,776,776,7714K4
30/08/20243,06%0,196,396,236,206,4520K11
29/08/2024-9,62%-0,666,206,646,206,6416K15
28/08/20240,00%0,006,866,866,866,863K2
27/08/20240,15%0,016,866,896,726,8920K14
26/08/2024-4,86%-0,356,857,046,857,0422K5
23/08/20240,00%0,007,207,207,207,207201
22/08/2024-0,28%-0,027,207,217,207,213K2
21/08/2024-0,41%-0,037,226,896,897,2230K12
20/08/20245,84%0,407,256,856,857,2518K15
19/08/2024-2,00%-0,146,856,816,806,8510K7
16/08/2024-0,14%-0,016,996,976,976,994K5
15/08/20247,69%0,507,006,806,807,0013K9
13/08/20240,00%0,006,506,536,506,536K5
12/08/2024-2,11%-0,146,506,536,506,643K4
09/08/202410,67%0,646,646,176,176,6840K27
08/08/2024-5,81%-0,376,006,316,006,3186K39
07/08/2024-0,31%-0,026,376,456,376,7260K23
06/08/2024-1,69%-0,116,396,486,306,4857K23
05/08/2024-0,31%-0,026,506,526,506,525K7
02/08/20241,88%0,126,526,716,526,9924K25
01/08/2024-1,23%-0,086,406,406,406,403K1
31/07/20240,00%0,006,486,486,486,486481
29/07/20240,00%0,006,486,486,486,487K1
26/07/2024-0,77%-0,056,486,536,476,5316K4
25/07/20242,67%0,176,536,536,536,537K3
24/07/2024-2,30%-0,156,366,366,366,366K2
22/07/20243,17%0,206,516,496,496,5110K5
19/07/20241,77%0,116,316,456,316,4611K7
18/07/2024-4,62%-0,306,206,356,016,3577K35
17/07/2024-1,52%-0,106,506,656,406,9081K32
16/07/2024-0,75%-0,056,606,606,606,607K1
15/07/2024-1,04%-0,076,656,526,526,6535K12
12/07/20240,15%0,016,726,726,726,724K1
11/07/20245,67%0,366,716,716,716,717K4
10/07/2024-0,94%-0,066,356,406,326,6056K19
09/07/20243,39%0,216,416,266,266,6119K6
08/07/2024-3,88%-0,256,206,456,206,457K7
05/07/2024-4,02%-0,276,456,726,456,728K4
04/07/20243,38%0,226,726,726,706,725K5
01/07/20240,00%0,006,506,506,506,503K3
28/06/20240,00%0,006,506,716,506,7211K6
27/06/20244,00%0,256,506,256,256,5018K8
26/06/20240,97%0,066,256,256,246,2515K8
25/06/2024-3,43%-0,226,196,406,196,403K4
24/06/2024-4,33%-0,296,416,706,416,706K9
20/06/20243,88%0,256,706,706,706,706701
18/06/2024-4,44%-0,306,456,456,456,454K2
14/06/20240,45%0,036,756,746,746,7511K4
13/06/20243,23%0,216,726,686,686,8511K9
12/06/20240,93%0,066,516,706,446,7122K12
11/06/20240,78%0,056,456,406,406,4525K4
10/06/20243,39%0,216,406,246,196,5068K40
07/06/2024-9,24%-0,636,196,976,196,9719K13
06/06/20243,65%0,246,826,706,507,0097K38
05/06/20246,13%0,386,586,506,456,5822K17
04/06/2024-5,78%-0,386,206,406,206,4050K18
03/06/2024-4,64%-0,326,586,726,506,7332K18
31/05/2024-2,82%-0,206,907,006,907,008K6
29/05/20242,16%0,157,107,087,087,1021K7
28/05/2024-2,80%-0,206,957,186,857,1823K17
27/05/2024-6,78%-0,527,157,437,147,4391K38
24/05/20245,07%0,377,677,247,247,9051K19
23/05/2024-3,69%-0,287,307,507,307,5019K4
22/05/20242,43%0,187,587,507,507,5822K7
21/05/2024-2,37%-0,187,407,507,297,5041K17
20/05/2024-0,66%-0,057,587,837,588,1682K38
17/05/2024-0,91%-0,077,637,707,537,7029K20
16/05/2024-3,63%-0,297,707,607,557,70151K34
15/05/2024-0,12%-0,017,998,007,998,008K8
14/05/2024-1,72%-0,148,007,787,778,0041K17
13/05/20241,88%0,158,147,997,908,1425K13
10/05/2024-3,15%-0,267,998,017,998,0124K3
09/05/202411,49%0,858,257,407,408,2550K29
08/05/2024-5,73%-0,457,407,527,207,5216K14
07/05/2024-0,63%-0,057,857,717,597,8721K17
06/05/2024-1,25%-0,107,908,007,908,0027K10
03/05/20240,38%0,038,008,247,828,3344K23
02/05/2024--7,978,407,978,4018K11


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar